| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Oct-09 | 3.62 | 3.62 | 3.62 | 3.62 | 0 | 3.62 | | 29-Oct-09 | 3.75 | 3.25 | 3.25 | 3.25 | 25,000 | 3.25 | | 28-Oct-09 | 3.62 | 3.62 | 3.62 | 3.62 | 0 | 3.62 | | 27-Oct-09 | 3.62 | 3.25 | 3.25 | 3.25 | 45,500 | 3.25 | | 26-Oct-09 | 3.62 | 3.62 | 3.62 | 3.62 | 0 | 3.62 | | 23-Oct-09 | 3.62 | 3.62 | 3.62 | 3.62 | 0 | 3.62 | | 22-Oct-09 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | 21-Oct-09 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | 20-Oct-09 | 3.88 | 3.88 | 3.88 | 3.88 | 0 | 3.88 | | 19-Oct-09 | 3.88 | 3.88 | 3.88 | 3.88 | 0 | 3.88 | | 16-Oct-09 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | | 15-Oct-09 | 4.00 | 4.00 | 3.50 | 4.00 | 187,000 | 4.00 | | 14-Oct-09 | 3.62 | 4.00 | 4.00 | 4.00 | 106,300 | 4.00 | | 13-Oct-09 | 3.62 | 4.00 | 3.00 | 4.00 | 229,100 | 4.00 | | 12-Oct-09 | 3.62 | 3.62 | 3.62 | 3.62 | 0 | 3.62 | | 9-Oct-09 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | 8-Oct-09 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | 7-Oct-09 | 3.25 | 4.00 | 4.00 | 4.00 | 10,000 | 4.00 | | 6-Oct-09 | 3.75 | 3.25 | 3.25 | 3.25 | 9,400 | 3.25 | | 5-Oct-09 | 4.00 | 3.50 | 3.50 | 3.50 | 10,000 | 3.50 | | 2-Oct-09 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | 1-Oct-09 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | 30-Sep-09 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | 4.50 | | 29-Sep-09 | 4.00 | 5.00 | 4.25 | 5.00 | 123,500 | 5.00 | | 28-Sep-09 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | 25-Sep-09 | 4.00 | 4.50 | 4.50 | 4.50 | 25,200 | 4.50 | | 24-Sep-09 | 4.00 | 3.50 | 3.50 | 3.50 | 13,100 | 3.50 | | 23-Sep-09 | 4.00 | 3.50 | 3.50 | 3.50 | 20,000 | 3.50 | | 22-Sep-09 | 4.00 | 4.00 | 4.00 | 4.00 | 10,000 | 4.00 | | 21-Sep-09 | 4.75 | 4.50 | 3.50 | 4.00 | 116,800 | 4.00 | | 18-Sep-09 | 4.75 | 5.00 | 4.50 | 4.50 | 56,300 | 4.50 | | 17-Sep-09 | 5.00 | 5.50 | 4.50 | 5.50 | 63,600 | 5.50 | | 16-Sep-09 | 6.00 | 6.50 | 4.50 | 6.00 | 917,200 | 6.00 | | 15-Sep-09 | 2.75 | 8.00 | 3.50 | 6.00 | 543,300 | 6.00 | | 14-Sep-09 | 2.38 | 2.75 | 2.75 | 2.75 | 3,500 | 2.75 | | 11-Sep-09 | 2.38 | 2.38 | 2.38 | 2.38 | 0 | 2.38 | | 10-Sep-09 | 2.38 | 2.75 | 2.75 | 2.75 | 180,000 | 2.75 | | 9-Sep-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 8-Sep-09 | 3.25 | 2.88 | 2.88 | 2.88 | 6,500 | 2.88 | | 7-Sep-09 | 3.12 | 2.75 | 2.50 | 2.75 | 391,400 | 2.75 | | 4-Sep-09 | 3.12 | 3.00 | 3.00 | 3.00 | 500,000 | 3.00 | | 3-Sep-09 | 3.38 | 3.25 | 3.25 | 3.25 | 50,000 | 3.25 | | 2-Sep-09 | 3.38 | 3.75 | 3.75 | 3.75 | 7,600 | 3.75 | | 1-Sep-09 | 4.25 | 4.25 | 3.00 | 3.00 | 345,700 | 3.00 | | 28-Aug-09 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | | 27-Aug-09 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | | 26-Aug-09 | 4.25 | 4.25 | 4.25 | 4.25 | 250,000 | 4.25 | | 25-Aug-09 | 4.25 | 4.50 | 4.00 | 4.00 | 60,000 | 4.00 | | 24-Aug-09 | 2.75 | 4.50 | 3.25 | 4.50 | 222,200 | 4.50 | | 21-Aug-09 | 2.75 | 2.00 | 2.00 | 2.00 | 12,100 | 2.00 | | 17-Mar-09 | 2.25 | 2.25 | 2.25 | 2.25 | 0 | 2.25 | | 16-Mar-09 | 2.75 | 3.00 | 2.00 | 2.00 | 25,000 | 2.00 | | 13-Mar-09 | 2.25 | 2.00 | 2.00 | 2.00 | 5,000 | 2.00 | | 12-Mar-09 | 2.25 | 3.00 | 2.00 | 3.00 | 42,800 | 3.00 | | 11-Mar-09 | 2.75 | 2.00 | 2.00 | 2.00 | 10,000 | 2.00 | | 10-Mar-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 2.75 | | 9-Mar-09 | 3.25 | 2.50 | 2.00 | 2.00 | 21,000 | 2.00 | | 6-Mar-09 | 3.00 | 3.20 | 2.00 | 3.20 | 143,900 | 3.20 | | 5-Mar-09 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | | 4-Mar-09 | 5.50 | 5.00 | 5.00 | 5.00 | 5,000 | 5.00 | | 3-Mar-09 | 6.00 | 5.00 | 4.00 | 5.00 | 222,200 | 5.00 | | 2-Mar-09 | 6.00 | 7.00 | 5.00 | 5.00 | 91,800 | 5.00 | | 27-Feb-09 | 6.00 | 5.00 | 5.00 | 5.00 | 12,000 | 5.00 | | 26-Feb-09 | 5.50 | 7.00 | 5.00 | 5.00 | 26,000 | 5.00 | | 25-Feb-09 | 6.50 | 6.75 | 4.75 | 4.75 | 307,800 | 4.75 | | 24-Feb-09 | 6.25 | 7.50 | 7.50 | 7.50 | 46,600 | 7.50 | | * Close price adjusted for dividends and splits. |
|
0.63 (11.11%) 
Historical Prices
