| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 6-Jan-09 |
3.75 |
3.85 |
3.55 |
3.81 |
9,400 |
3.81 |
| 5-Jan-09 |
3.75 |
3.85 |
3.67 |
3.67 |
27,500 |
3.67 |
| 2-Jan-09 |
3.95 |
3.95 |
3.56 |
3.74 |
3,300 |
3.74 |
| 31-Dec-08 |
3.75 |
3.96 |
3.65 |
3.65 |
34,400 |
3.65 |
| 30-Dec-08 |
4.05 |
4.05 |
3.66 |
3.80 |
58,700 |
3.80 |
| 29-Dec-08 |
3.96 |
3.98 |
3.90 |
3.91 |
1,600 |
3.91 |
| 26-Dec-08 |
3.93 |
4.01 |
3.88 |
4.01 |
2,200 |
4.01 |
| 24-Dec-08 |
3.77 |
4.18 |
3.77 |
4.18 |
500 |
4.18 |
| 23-Dec-08 |
4.12 |
4.12 |
3.80 |
3.96 |
7,200 |
3.96 |
| 22-Dec-08 |
4.50 |
4.50 |
4.06 |
4.10 |
27,600 |
4.10 |
| 19-Dec-08 |
4.05 |
4.64 |
4.05 |
4.47 |
14,400 |
4.47 |
| 18-Dec-08 |
4.13 |
4.67 |
4.08 |
4.10 |
12,800 |
4.10 |
| 17-Dec-08 |
4.05 |
4.28 |
4.02 |
4.06 |
4,300 |
4.06 |
| 16-Dec-08 |
4.16 |
4.48 |
4.02 |
4.18 |
2,000 |
4.18 |
| 15-Dec-08 |
4.08 |
4.18 |
3.98 |
3.99 |
10,300 |
3.99 |
| 12-Dec-08 |
4.05 |
4.28 |
3.98 |
4.28 |
9,600 |
4.28 |
| 11-Dec-08 |
4.89 |
4.89 |
3.75 |
4.29 |
41,700 |
4.29 |
| 10-Dec-08 |
4.91 |
5.00 |
4.51 |
4.72 |
13,600 |
4.72 |
| 9-Dec-08 |
5.30 |
5.30 |
4.54 |
4.61 |
3,100 |
4.61 |
| 8-Dec-08 |
4.51 |
4.81 |
4.38 |
4.75 |
8,000 |
4.75 |
| 5-Dec-08 |
4.77 |
4.77 |
4.61 |
4.61 |
2,200 |
4.61 |
| 4-Dec-08 |
5.47 |
5.48 |
4.50 |
4.65 |
11,000 |
4.65 |
| 3-Dec-08 |
5.48 |
5.49 |
4.90 |
5.05 |
8,400 |
5.05 |
| 2-Dec-08 |
4.90 |
5.01 |
4.76 |
4.85 |
6,200 |
4.85 |
| 1-Dec-08 |
5.05 |
5.12 |
4.84 |
4.86 |
7,800 |
4.86 |
| 28-Nov-08 |
5.04 |
5.66 |
5.02 |
5.02 |
1,000 |
5.02 |
| 26-Nov-08 |
5.02 |
5.74 |
4.55 |
5.31 |
28,500 |
5.31 |
| 25-Nov-08 |
5.11 |
5.47 |
4.31 |
5.25 |
5,700 |
5.25 |
| 24-Nov-08 |
4.45 |
5.20 |
4.15 |
5.20 |
14,600 |
5.20 |
| 21-Nov-08 |
4.00 |
4.45 |
4.00 |
4.02 |
7,800 |
4.02 |
| 20-Nov-08 |
5.94 |
5.94 |
4.00 |
4.00 |
16,400 |
4.00 |
| 19-Nov-08 |
5.50 |
6.00 |
5.29 |
5.30 |
31,300 |
5.30 |
| 18-Nov-08 |
5.50 |
5.50 |
4.78 |
5.49 |
15,200 |
5.49 |
| 17-Nov-08 |
5.08 |
5.50 |
4.90 |
5.50 |
15,900 |
5.50 |
| 14-Nov-08 |
4.66 |
5.10 |
4.55 |
5.10 |
22,300 |
5.10 |
| 13-Nov-08 |
4.23 |
4.53 |
4.10 |
4.50 |
3,000 |
4.50 |
| 12-Nov-08 |
4.15 |
4.15 |
3.75 |
4.14 |
14,100 |
4.14 |
| 11-Nov-08 |
4.13 |
4.15 |
4.00 |
4.05 |
22,000 |
4.05 |
| 10-Nov-08 |
4.73 |
4.99 |
4.25 |
4.25 |
12,600 |
4.25 |
| 7-Nov-08 |
4.20 |
4.78 |
4.06 |
4.78 |
37,600 |
4.78 |
| 6-Nov-08 |
4.38 |
4.40 |
3.91 |
4.20 |
29,200 |
4.20 |
| 5-Nov-08 |
5.14 |
5.14 |
4.03 |
4.03 |
64,600 |
4.03 |
| 4-Nov-08 |
3.69 |
4.59 |
3.69 |
4.35 |
39,500 |
4.35 |
| 3-Nov-08 |
3.18 |
3.55 |
3.18 |
3.50 |
16,700 |
3.50 |
|
|
