| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 3.04 | 3.06 | 2.96 | 3.04 | 22,500 | 3.04 | | 8-Feb-10 | 2.95 | 3.01 | 2.73 | 2.98 | 35,500 | 2.98 | | 5-Feb-10 | 2.94 | 3.02 | 2.71 | 2.96 | 40,500 | 2.96 | | 4-Feb-10 | 2.93 | 3.05 | 2.86 | 2.92 | 54,800 | 2.92 | | 3-Feb-10 | 3.02 | 3.05 | 2.94 | 2.96 | 65,400 | 2.96 | | 2-Feb-10 | 2.91 | 3.10 | 2.85 | 3.05 | 70,900 | 3.05 | | 1-Feb-10 | 2.92 | 2.94 | 2.87 | 2.92 | 38,300 | 2.92 | | 29-Jan-10 | 2.87 | 2.88 | 2.78 | 2.84 | 29,500 | 2.84 | | 28-Jan-10 | 2.96 | 3.03 | 2.76 | 2.86 | 37,900 | 2.86 | | 27-Jan-10 | 2.76 | 3.00 | 2.55 | 2.96 | 82,000 | 2.96 | | 26-Jan-10 | 2.64 | 2.82 | 2.58 | 2.81 | 147,300 | 2.81 | | 25-Jan-10 | 2.68 | 2.83 | 2.61 | 2.70 | 108,600 | 2.70 | | 22-Jan-10 | 2.92 | 2.92 | 2.51 | 2.61 | 116,500 | 2.61 | | 21-Jan-10 | 2.98 | 3.03 | 2.90 | 2.90 | 42,400 | 2.90 | | 20-Jan-10 | 3.02 | 3.07 | 2.96 | 2.99 | 43,200 | 2.99 | | 19-Jan-10 | 3.07 | 3.35 | 2.99 | 3.07 | 163,300 | 3.07 | | 15-Jan-10 | 3.00 | 3.12 | 3.00 | 3.05 | 92,200 | 3.05 | | 14-Jan-10 | 3.05 | 3.20 | 3.03 | 3.06 | 34,800 | 3.06 | | 13-Jan-10 | 3.06 | 3.11 | 3.03 | 3.03 | 53,100 | 3.03 | | 12-Jan-10 | 2.95 | 3.09 | 2.95 | 3.07 | 23,200 | 3.07 | | 11-Jan-10 | 3.01 | 3.10 | 2.92 | 2.98 | 54,300 | 2.98 | | 8-Jan-10 | 3.10 | 3.16 | 2.91 | 3.01 | 35,900 | 3.01 | | 7-Jan-10 | 2.90 | 3.14 | 2.90 | 3.12 | 41,900 | 3.12 | | 6-Jan-10 | 2.99 | 3.07 | 2.85 | 2.89 | 47,700 | 2.89 | | 5-Jan-10 | 3.17 | 3.17 | 3.01 | 3.01 | 25,900 | 3.01 | | 4-Jan-10 | 2.86 | 3.10 | 2.86 | 3.08 | 36,600 | 3.08 | | 31-Dec-09 | 3.23 | 3.23 | 2.77 | 2.77 | 43,200 | 2.77 | | 30-Dec-09 | 3.08 | 3.18 | 3.06 | 3.18 | 25,200 | 3.18 | | 29-Dec-09 | 3.22 | 3.22 | 3.07 | 3.10 | 41,200 | 3.10 | | 28-Dec-09 | 3.22 | 3.40 | 3.16 | 3.20 | 18,000 | 3.20 | | 24-Dec-09 | 3.18 | 3.21 | 3.13 | 3.19 | 2,700 | 3.19 | | 23-Dec-09 | 3.02 | 3.22 | 2.94 | 3.17 | 24,500 | 3.17 | | 22-Dec-09 | 3.40 | 3.40 | 3.04 | 3.04 | 26,100 | 3.04 | | 21-Dec-09 | 3.10 | 3.45 | 3.06 | 3.40 | 67,800 | 3.40 | | 18-Dec-09 | 3.03 | 3.15 | 3.00 | 3.12 | 76,200 | 3.12 | | 17-Dec-09 | 2.92 | 3.06 | 2.91 | 3.00 | 31,700 | 3.00 | | 16-Dec-09 | 2.92 | 3.03 | 2.84 | 2.89 | 51,400 | 2.89 | | 15-Dec-09 | 3.02 | 3.14 | 2.86 | 2.86 | 44,000 | 2.86 | | 14-Dec-09 | 2.73 | 3.02 | 2.73 | 3.02 | 36,200 | 3.02 | | 11-Dec-09 | 2.67 | 2.83 | 2.67 | 2.77 | 18,700 | 2.77 | | 10-Dec-09 | 2.81 | 2.95 | 2.63 | 2.67 | 77,600 | 2.67 | | 9-Dec-09 | 2.94 | 3.10 | 2.78 | 2.80 | 57,300 | 2.80 | | 8-Dec-09 | 3.22 | 3.22 | 2.92 | 2.94 | 26,500 | 2.94 | | 7-Dec-09 | 3.15 | 3.24 | 3.03 | 3.24 | 40,200 | 3.24 | | 4-Dec-09 | 2.78 | 3.10 | 2.74 | 3.10 | 44,000 | 3.10 | | 3-Dec-09 | 2.69 | 2.80 | 2.66 | 2.66 | 24,200 | 2.66 | | 2-Dec-09 | 2.65 | 2.83 | 2.60 | 2.69 | 24,000 | 2.69 | | 1-Dec-09 | 2.65 | 2.80 | 2.62 | 2.64 | 31,400 | 2.64 | | 30-Nov-09 | 3.21 | 3.21 | 2.65 | 2.65 | 37,200 | 2.65 | | 27-Nov-09 | 2.82 | 2.83 | 2.66 | 2.67 | 25,400 | 2.67 | | 25-Nov-09 | 2.86 | 2.96 | 2.80 | 2.81 | 36,900 | 2.81 | | 24-Nov-09 | 2.93 | 2.93 | 2.85 | 2.91 | 24,900 | 2.91 | | 23-Nov-09 | 3.00 | 3.00 | 2.86 | 2.93 | 24,900 | 2.93 | | 20-Nov-09 | 3.04 | 3.04 | 2.92 | 2.95 | 24,500 | 2.95 | | 19-Nov-09 | 3.22 | 3.22 | 3.06 | 3.06 | 33,200 | 3.06 | | 18-Nov-09 | 3.38 | 3.38 | 3.10 | 3.22 | 23,800 | 3.22 | | 17-Nov-09 | 3.25 | 3.45 | 3.25 | 3.39 | 15,700 | 3.39 | | 16-Nov-09 | 3.15 | 3.45 | 3.08 | 3.27 | 30,700 | 3.27 | | 13-Nov-09 | 3.15 | 3.25 | 3.00 | 3.06 | 34,200 | 3.06 | | 12-Nov-09 | 3.48 | 3.49 | 3.12 | 3.13 | 34,100 | 3.13 | | 11-Nov-09 | 3.42 | 3.52 | 3.35 | 3.48 | 45,400 | 3.48 | | 10-Nov-09 | 3.40 | 3.55 | 3.34 | 3.35 | 39,800 | 3.35 | | 9-Nov-09 | 3.48 | 3.48 | 3.27 | 3.48 | 31,600 | 3.48 | | 6-Nov-09 | 3.27 | 3.47 | 3.21 | 3.40 | 43,700 | 3.40 | | 5-Nov-09 | 2.90 | 3.21 | 2.81 | 3.21 | 40,700 | 3.21 | | 4-Nov-09 | 3.02 | 3.02 | 2.87 | 2.94 | 27,500 | 2.94 | | * Close price adjusted for dividends and splits. |
|