| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.73 | 1.76 | 1.67 | 1.73 | 596,300 | 1.73 | | 8-Feb-10 | 1.77 | 1.78 | 1.70 | 1.71 | 393,500 | 1.71 | | 5-Feb-10 | 1.76 | 1.82 | 1.70 | 1.74 | 574,700 | 1.74 | | 4-Feb-10 | 1.92 | 1.92 | 1.75 | 1.76 | 961,600 | 1.76 | | 3-Feb-10 | 1.83 | 1.93 | 1.83 | 1.91 | 1,082,100 | 1.91 | | 2-Feb-10 | 1.90 | 1.90 | 1.80 | 1.80 | 625,000 | 1.80 | | 1-Feb-10 | 1.83 | 1.90 | 1.80 | 1.90 | 492,900 | 1.90 | | 29-Jan-10 | 1.89 | 1.89 | 1.80 | 1.82 | 633,300 | 1.82 | | 28-Jan-10 | 1.86 | 1.89 | 1.76 | 1.78 | 474,000 | 1.78 | | 27-Jan-10 | 1.82 | 1.89 | 1.81 | 1.85 | 335,600 | 1.85 | | 26-Jan-10 | 1.88 | 1.96 | 1.82 | 1.82 | 676,300 | 1.82 | | 25-Jan-10 | 1.96 | 1.97 | 1.89 | 1.89 | 434,000 | 1.89 | | 22-Jan-10 | 2.04 | 2.06 | 1.93 | 1.94 | 523,900 | 1.94 | | 21-Jan-10 | 2.06 | 2.10 | 2.02 | 2.03 | 445,400 | 2.03 | | 20-Jan-10 | 2.06 | 2.09 | 2.05 | 2.06 | 488,300 | 2.06 | | 19-Jan-10 | 2.04 | 2.12 | 2.02 | 2.11 | 745,600 | 2.11 | | 15-Jan-10 | 2.06 | 2.06 | 1.95 | 2.04 | 546,200 | 2.04 | | 14-Jan-10 | 1.98 | 2.07 | 1.97 | 2.05 | 670,900 | 2.05 | | 13-Jan-10 | 1.94 | 2.13 | 1.89 | 1.98 | 1,226,700 | 1.98 | | 12-Jan-10 | 1.92 | 1.96 | 1.88 | 1.94 | 617,400 | 1.94 | | 11-Jan-10 | 1.90 | 1.94 | 1.90 | 1.93 | 262,500 | 1.93 | | 8-Jan-10 | 1.93 | 1.96 | 1.88 | 1.88 | 313,500 | 1.88 | | 7-Jan-10 | 1.86 | 1.94 | 1.85 | 1.94 | 424,500 | 1.94 | | 6-Jan-10 | 1.89 | 1.92 | 1.89 | 1.90 | 306,200 | 1.90 | | 5-Jan-10 | 1.97 | 1.98 | 1.90 | 1.90 | 309,200 | 1.90 | | 4-Jan-10 | 1.91 | 1.97 | 1.88 | 1.97 | 300,400 | 1.97 | | 31-Dec-09 | 1.90 | 1.91 | 1.85 | 1.90 | 229,000 | 1.90 | | 30-Dec-09 | 1.90 | 1.94 | 1.88 | 1.91 | 284,800 | 1.91 | | 29-Dec-09 | 1.96 | 1.96 | 1.88 | 1.91 | 240,900 | 1.91 | | 28-Dec-09 | 1.92 | 1.96 | 1.91 | 1.94 | 348,900 | 1.94 | | 24-Dec-09 | 1.92 | 1.93 | 1.89 | 1.92 | 145,400 | 1.92 | | 23-Dec-09 | 1.89 | 1.95 | 1.89 | 1.91 | 611,900 | 1.91 | | 22-Dec-09 | 1.87 | 1.92 | 1.85 | 1.88 | 606,500 | 1.88 | | 21-Dec-09 | 1.78 | 1.89 | 1.78 | 1.88 | 545,700 | 1.88 | | 18-Dec-09 | 1.84 | 1.86 | 1.77 | 1.77 | 915,200 | 1.77 | | 17-Dec-09 | 1.86 | 1.87 | 1.81 | 1.83 | 297,800 | 1.83 | | 16-Dec-09 | 1.85 | 1.86 | 1.81 | 1.86 | 468,800 | 1.86 | | 15-Dec-09 | 1.85 | 1.88 | 1.80 | 1.81 | 553,100 | 1.81 | | 14-Dec-09 | 1.82 | 1.86 | 1.81 | 1.84 | 316,200 | 1.84 | | 11-Dec-09 | 1.89 | 1.89 | 1.81 | 1.82 | 353,600 | 1.82 | | 10-Dec-09 | 1.97 | 1.99 | 1.81 | 1.85 | 1,085,800 | 1.85 | | 9-Dec-09 | 2.05 | 2.10 | 1.85 | 1.97 | 4,632,200 | 1.97 | | 8-Dec-09 | 1.87 | 1.88 | 1.83 | 1.83 | 261,700 | 1.83 | | 7-Dec-09 | 1.87 | 1.88 | 1.84 | 1.88 | 244,400 | 1.88 | | 4-Dec-09 | 1.89 | 1.89 | 1.80 | 1.88 | 499,800 | 1.88 | | 3-Dec-09 | 1.80 | 1.88 | 1.80 | 1.83 | 668,100 | 1.83 | | 2-Dec-09 | 1.69 | 1.85 | 1.68 | 1.84 | 793,900 | 1.84 | | 1-Dec-09 | 1.68 | 1.71 | 1.67 | 1.69 | 307,700 | 1.69 | | 30-Nov-09 | 1.74 | 1.77 | 1.65 | 1.67 | 793,700 | 1.67 | | 27-Nov-09 | 1.76 | 1.80 | 1.74 | 1.74 | 203,400 | 1.74 | | 25-Nov-09 | 1.84 | 1.87 | 1.78 | 1.78 | 181,900 | 1.78 | | 24-Nov-09 | 1.88 | 1.88 | 1.80 | 1.83 | 308,100 | 1.83 | | 23-Nov-09 | 1.81 | 1.89 | 1.81 | 1.88 | 489,300 | 1.88 | | 20-Nov-09 | 1.79 | 1.81 | 1.77 | 1.81 | 321,000 | 1.81 | | 19-Nov-09 | 1.83 | 1.84 | 1.79 | 1.80 | 392,700 | 1.80 | | 18-Nov-09 | 1.84 | 1.85 | 1.81 | 1.84 | 614,400 | 1.84 | | 17-Nov-09 | 1.91 | 1.92 | 1.87 | 1.88 | 266,000 | 1.88 | | 16-Nov-09 | 1.90 | 1.92 | 1.86 | 1.91 | 391,800 | 1.91 | | 13-Nov-09 | 1.86 | 1.88 | 1.83 | 1.86 | 227,500 | 1.86 | | 12-Nov-09 | 1.95 | 1.95 | 1.83 | 1.86 | 527,100 | 1.86 | | 11-Nov-09 | 1.95 | 1.95 | 1.90 | 1.93 | 333,000 | 1.93 | | 10-Nov-09 | 1.99 | 2.07 | 1.88 | 1.94 | 1,562,800 | 1.94 | | 9-Nov-09 | 1.87 | 1.87 | 1.81 | 1.86 | 363,700 | 1.86 | | 6-Nov-09 | 1.81 | 1.86 | 1.81 | 1.83 | 329,300 | 1.83 | | 5-Nov-09 | 1.80 | 1.87 | 1.76 | 1.86 | 602,500 | 1.86 | | 4-Nov-09 | 1.84 | 1.89 | 1.79 | 1.80 | 481,700 | 1.80 | | * Close price adjusted for dividends and splits. |
|