| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.11 | 2.11 | 2.11 | 2.11 | 200 | 2.11 | | 8-Feb-10 | 2.19 | 2.20 | 2.06 | 2.12 | 6,100 | 2.12 | | 5-Feb-10 | 2.06 | 2.22 | 2.04 | 2.20 | 13,700 | 2.20 | | 4-Feb-10 | 2.15 | 2.15 | 2.15 | 2.15 | 0 | 2.15 | | 3-Feb-10 | 2.12 | 2.21 | 2.11 | 2.15 | 9,700 | 2.15 | | 2-Feb-10 | 2.15 | 2.24 | 2.05 | 2.24 | 3,100 | 2.24 | | 1-Feb-10 | 2.20 | 2.20 | 2.20 | 2.20 | 5,400 | 2.20 | | 29-Jan-10 | 2.17 | 2.20 | 2.17 | 2.20 | 9,600 | 2.20 | | 28-Jan-10 | 2.16 | 2.16 | 2.16 | 2.16 | 0 | 2.16 | | 27-Jan-10 | 2.15 | 2.16 | 2.05 | 2.16 | 5,900 | 2.16 | | 26-Jan-10 | 2.14 | 2.15 | 2.05 | 2.15 | 3,200 | 2.15 | | 25-Jan-10 | 2.13 | 2.23 | 2.05 | 2.15 | 3,300 | 2.15 | | 22-Jan-10 | 2.08 | 2.25 | 2.00 | 2.22 | 13,700 | 2.22 | | 21-Jan-10 | 2.12 | 2.17 | 2.01 | 2.04 | 16,900 | 2.04 | | 20-Jan-10 | 2.12 | 2.17 | 2.12 | 2.17 | 8,800 | 2.17 | | 19-Jan-10 | 2.16 | 2.20 | 2.12 | 2.15 | 7,900 | 2.15 | | 15-Jan-10 | 2.21 | 2.21 | 2.19 | 2.19 | 1,500 | 2.19 | | 14-Jan-10 | 2.26 | 2.26 | 2.26 | 2.26 | 1,000 | 2.26 | | 13-Jan-10 | 2.28 | 2.28 | 2.10 | 2.16 | 20,100 | 2.16 | | 12-Jan-10 | 2.26 | 2.28 | 2.16 | 2.19 | 11,400 | 2.19 | | 11-Jan-10 | 2.30 | 2.30 | 2.20 | 2.25 | 10,500 | 2.25 | | 8-Jan-10 | 2.19 | 2.20 | 2.15 | 2.20 | 9,100 | 2.20 | | 7-Jan-10 | 2.18 | 2.25 | 2.18 | 2.20 | 2,300 | 2.20 | | 6-Jan-10 | 2.10 | 2.28 | 2.10 | 2.18 | 26,400 | 2.18 | | 5-Jan-10 | 2.16 | 2.16 | 2.16 | 2.16 | 28,000 | 2.16 | | 4-Jan-10 | 2.11 | 2.19 | 2.11 | 2.16 | 40,400 | 2.16 | | 31-Dec-09 | 2.05 | 2.12 | 2.01 | 2.12 | 10,800 | 2.12 | | 30-Dec-09 | 2.02 | 2.07 | 2.02 | 2.05 | 20,100 | 2.05 | | 29-Dec-09 | 2.01 | 2.08 | 2.01 | 2.08 | 12,700 | 2.08 | | 28-Dec-09 | 2.03 | 2.09 | 2.00 | 2.00 | 16,100 | 2.00 | | 24-Dec-09 | 2.01 | 2.10 | 2.00 | 2.03 | 25,600 | 2.03 | | 23-Dec-09 | 2.00 | 2.10 | 1.95 | 2.10 | 40,000 | 2.10 | | 22-Dec-09 | 2.01 | 2.07 | 2.00 | 2.07 | 33,900 | 2.07 | | 21-Dec-09 | 2.02 | 2.03 | 2.00 | 2.01 | 35,100 | 2.01 | | 18-Dec-09 | 2.02 | 2.02 | 1.97 | 1.98 | 41,600 | 1.98 | | 17-Dec-09 | 1.95 | 2.03 | 1.86 | 2.00 | 113,400 | 2.00 | | 16-Dec-09 | 1.97 | 2.00 | 1.90 | 1.92 | 49,100 | 1.92 | | 15-Dec-09 | 1.89 | 1.97 | 1.89 | 1.90 | 23,300 | 1.90 | | 14-Dec-09 | 1.89 | 1.90 | 1.89 | 1.90 | 28,100 | 1.90 | | 11-Dec-09 | 1.82 | 1.92 | 1.75 | 1.90 | 24,600 | 1.90 | | 10-Dec-09 | 1.94 | 1.94 | 1.70 | 1.90 | 28,800 | 1.90 | | 9-Dec-09 | 1.77 | 1.84 | 1.77 | 1.80 | 20,000 | 1.80 | | 8-Dec-09 | 1.68 | 1.80 | 1.62 | 1.80 | 5,600 | 1.80 | | 7-Dec-09 | 1.79 | 1.81 | 1.75 | 1.80 | 8,500 | 1.80 | | 4-Dec-09 | 1.82 | 1.90 | 1.68 | 1.81 | 19,000 | 1.81 | | 3-Dec-09 | 1.98 | 2.01 | 1.77 | 1.85 | 35,400 | 1.85 | | 2-Dec-09 | 1.88 | 2.03 | 1.84 | 1.84 | 44,900 | 1.84 | | 1-Dec-09 | 1.84 | 1.91 | 1.77 | 1.90 | 4,900 | 1.90 | | 30-Nov-09 | 1.85 | 1.90 | 1.82 | 1.90 | 12,000 | 1.90 | | 27-Nov-09 | 1.80 | 1.90 | 1.75 | 1.90 | 59,700 | 1.90 | | 25-Nov-09 | 1.80 | 1.84 | 1.75 | 1.84 | 22,600 | 1.84 | | 24-Nov-09 | 1.69 | 1.80 | 1.69 | 1.79 | 4,800 | 1.79 | | 23-Nov-09 | 1.76 | 1.76 | 1.63 | 1.69 | 20,100 | 1.69 | | 20-Nov-09 | 1.73 | 1.77 | 1.71 | 1.71 | 4,400 | 1.71 | | 19-Nov-09 | 1.70 | 1.80 | 1.63 | 1.73 | 58,900 | 1.73 | | 18-Nov-09 | 1.56 | 1.66 | 1.56 | 1.63 | 2,300 | 1.63 | | 17-Nov-09 | 1.67 | 1.70 | 1.57 | 1.70 | 31,300 | 1.70 | | 16-Nov-09 | 1.65 | 1.70 | 1.65 | 1.70 | 66,800 | 1.70 | | 13-Nov-09 | 1.64 | 1.70 | 1.61 | 1.65 | 14,400 | 1.65 | | 12-Nov-09 | 1.60 | 1.65 | 1.59 | 1.65 | 17,300 | 1.65 | | 11-Nov-09 | 1.65 | 1.65 | 1.59 | 1.65 | 5,500 | 1.65 | | 10-Nov-09 | 1.60 | 1.70 | 1.60 | 1.67 | 62,600 | 1.67 | | 9-Nov-09 | 1.62 | 1.67 | 1.62 | 1.67 | 1,100 | 1.67 | | 6-Nov-09 | 1.68 | 1.68 | 1.62 | 1.68 | 22,200 | 1.68 | | 5-Nov-09 | 1.60 | 1.65 | 1.60 | 1.62 | 19,200 | 1.62 | | 4-Nov-09 | 1.64 | 1.68 | 1.57 | 1.62 | 3,200 | 1.62 | | * Close price adjusted for dividends and splits. |
|