| Date | Open | High | Low | Close | Volume | Adj Close* | | 5-Jan-10 | 2.15 | 2.30 | 2.10 | 2.18 | 819,600 | 2.18 | | 4-Jan-10 | 1.95 | 2.20 | 1.91 | 2.17 | 745,400 | 2.17 | | 31-Dec-09 | 1.89 | 1.93 | 1.83 | 1.92 | 191,100 | 1.92 | | 30-Dec-09 | 1.91 | 1.98 | 1.87 | 1.92 | 220,400 | 1.92 | | 29-Dec-09 | 2.00 | 2.06 | 1.92 | 1.94 | 687,700 | 1.94 | | 28-Dec-09 | 1.80 | 2.07 | 1.78 | 1.94 | 1,215,300 | 1.94 | | 24-Dec-09 | 1.82 | 1.82 | 1.78 | 1.80 | 47,700 | 1.80 | | 23-Dec-09 | 1.77 | 1.82 | 1.76 | 1.80 | 215,500 | 1.80 | | 22-Dec-09 | 1.79 | 1.80 | 1.73 | 1.77 | 177,900 | 1.77 | | 21-Dec-09 | 1.72 | 1.83 | 1.72 | 1.79 | 292,400 | 1.79 | | 18-Dec-09 | 1.84 | 1.86 | 1.74 | 1.74 | 315,200 | 1.74 | | 17-Dec-09 | 1.89 | 1.89 | 1.82 | 1.85 | 215,400 | 1.85 | | 16-Dec-09 | 1.85 | 1.92 | 1.77 | 1.90 | 583,700 | 1.90 | | 15-Dec-09 | 1.75 | 1.86 | 1.75 | 1.81 | 535,300 | 1.81 | | 14-Dec-09 | 1.73 | 1.78 | 1.71 | 1.75 | 364,300 | 1.75 | | 11-Dec-09 | 1.78 | 1.83 | 1.71 | 1.72 | 209,200 | 1.72 | | 10-Dec-09 | 1.79 | 1.85 | 1.71 | 1.74 | 269,700 | 1.74 | | 9-Dec-09 | 1.80 | 1.83 | 1.78 | 1.79 | 185,900 | 1.79 | | 8-Dec-09 | 1.87 | 1.89 | 1.79 | 1.80 | 454,100 | 1.80 | | 7-Dec-09 | 1.86 | 1.91 | 1.81 | 1.91 | 200,600 | 1.91 | | 4-Dec-09 | 1.76 | 1.88 | 1.75 | 1.86 | 412,700 | 1.86 | | 3-Dec-09 | 1.80 | 1.80 | 1.75 | 1.76 | 399,600 | 1.76 | | 2-Dec-09 | 1.86 | 1.88 | 1.78 | 1.80 | 322,400 | 1.80 | | 1-Dec-09 | 1.93 | 1.98 | 1.78 | 1.86 | 470,400 | 1.86 | | 30-Nov-09 | 2.01 | 2.01 | 1.88 | 1.94 | 210,400 | 1.94 | | 27-Nov-09 | 1.90 | 2.04 | 1.75 | 1.99 | 198,800 | 1.99 | | 25-Nov-09 | 2.01 | 2.06 | 1.99 | 2.05 | 197,600 | 2.05 | | 24-Nov-09 | 1.99 | 2.01 | 1.91 | 2.01 | 209,300 | 2.01 | | 23-Nov-09 | 2.04 | 2.08 | 1.97 | 1.99 | 310,900 | 1.99 | | 20-Nov-09 | 2.06 | 2.06 | 1.88 | 2.00 | 380,200 | 2.00 | | 19-Nov-09 | 2.04 | 2.09 | 1.95 | 2.06 | 510,500 | 2.06 | | 18-Nov-09 | 1.75 | 2.07 | 1.75 | 2.00 | 825,600 | 2.00 | | 17-Nov-09 | 1.80 | 1.80 | 1.74 | 1.74 | 115,200 | 1.74 | | 16-Nov-09 | 1.80 | 1.81 | 1.77 | 1.78 | 176,600 | 1.78 | | 13-Nov-09 | 1.65 | 1.76 | 1.65 | 1.76 | 302,800 | 1.76 | | 12-Nov-09 | 1.59 | 1.67 | 1.55 | 1.64 | 306,600 | 1.64 | | 11-Nov-09 | 1.66 | 1.71 | 1.59 | 1.59 | 259,800 | 1.59 | | 10-Nov-09 | 1.73 | 1.75 | 1.60 | 1.69 | 353,300 | 1.69 | | 9-Nov-09 | 1.80 | 1.85 | 1.72 | 1.75 | 380,100 | 1.75 | | 6-Nov-09 | 1.86 | 1.86 | 1.77 | 1.78 | 125,000 | 1.78 | | 5-Nov-09 | 1.72 | 1.85 | 1.70 | 1.85 | 221,700 | 1.85 | | 4-Nov-09 | 1.85 | 1.87 | 1.70 | 1.73 | 308,100 | 1.73 | | 3-Nov-09 | 1.58 | 1.81 | 1.55 | 1.81 | 421,800 | 1.81 | | 2-Nov-09 | 1.62 | 1.68 | 1.58 | 1.60 | 265,200 | 1.60 | | 30-Oct-09 | 1.75 | 1.78 | 1.60 | 1.65 | 225,100 | 1.65 | | 29-Oct-09 | 1.66 | 1.79 | 1.66 | 1.74 | 265,600 | 1.74 | | 28-Oct-09 | 1.82 | 1.88 | 1.63 | 1.67 | 615,100 | 1.67 | | 27-Oct-09 | 1.83 | 1.92 | 1.80 | 1.85 | 325,500 | 1.85 | | 26-Oct-09 | 1.93 | 2.07 | 1.85 | 1.85 | 479,100 | 1.85 | | 23-Oct-09 | 2.07 | 2.09 | 1.90 | 1.97 | 517,000 | 1.97 | | 22-Oct-09 | 2.04 | 2.04 | 1.85 | 2.00 | 1,169,700 | 2.00 | | 21-Oct-09 | 2.19 | 2.19 | 2.01 | 2.04 | 764,800 | 2.04 | | 20-Oct-09 | 2.24 | 2.30 | 2.08 | 2.19 | 591,600 | 2.19 | | 19-Oct-09 | 2.30 | 2.31 | 2.23 | 2.28 | 420,800 | 2.28 | | 16-Oct-09 | 2.28 | 2.31 | 2.18 | 2.25 | 562,300 | 2.25 | | 15-Oct-09 | 2.27 | 2.31 | 2.15 | 2.31 | 619,300 | 2.31 | | 14-Oct-09 | 2.52 | 2.55 | 2.08 | 2.27 | 2,183,700 | 2.27 | | 13-Oct-09 | 2.30 | 2.42 | 2.26 | 2.42 | 1,094,500 | 2.42 | | 12-Oct-09 | 2.18 | 2.29 | 2.15 | 2.25 | 916,500 | 2.25 | | 9-Oct-09 | 2.10 | 2.19 | 2.00 | 2.08 | 1,149,300 | 2.08 | | 8-Oct-09 | 1.90 | 2.14 | 1.90 | 2.08 | 1,047,900 | 2.08 | | 7-Oct-09 | 1.85 | 1.90 | 1.85 | 1.88 | 312,300 | 1.88 | | 6-Oct-09 | 1.80 | 1.92 | 1.80 | 1.85 | 806,600 | 1.85 | | 5-Oct-09 | 1.79 | 1.84 | 1.69 | 1.75 | 396,900 | 1.75 | | 2-Oct-09 | 1.70 | 1.74 | 1.66 | 1.74 | 326,100 | 1.74 | | 1-Oct-09 | 1.85 | 1.85 | 1.65 | 1.77 | 528,400 | 1.77 | | * Close price adjusted for dividends and splits. |
|