| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.99 | 3.45 | 2.65 | 2.88 | 159,600 | 2.88 | | 8-Feb-10 | 2.66 | 2.86 | 2.50 | 2.81 | 98,300 | 2.81 | | 5-Feb-10 | 2.96 | 3.01 | 2.50 | 2.67 | 339,400 | 2.67 | | 4-Feb-10 | 3.00 | 3.10 | 2.80 | 2.92 | 144,400 | 2.92 | | 3-Feb-10 | 2.96 | 3.08 | 2.89 | 3.04 | 62,000 | 3.04 | | 2-Feb-10 | 2.82 | 2.98 | 2.78 | 2.95 | 385,800 | 2.95 | | 1-Feb-10 | 2.95 | 2.96 | 2.76 | 2.81 | 78,300 | 2.81 | | 29-Jan-10 | 2.96 | 3.03 | 2.78 | 2.97 | 160,400 | 2.97 | | 28-Jan-10 | 3.15 | 3.17 | 2.98 | 2.98 | 146,000 | 2.98 | | 27-Jan-10 | 3.19 | 3.21 | 2.97 | 3.18 | 142,900 | 3.18 | | 26-Jan-10 | 3.40 | 3.45 | 3.11 | 3.22 | 94,900 | 3.22 | | 25-Jan-10 | 3.51 | 3.55 | 3.40 | 3.44 | 185,700 | 3.44 | | 22-Jan-10 | 3.25 | 3.55 | 3.20 | 3.49 | 306,700 | 3.49 | | 21-Jan-10 | 3.39 | 3.43 | 3.12 | 3.22 | 204,700 | 3.22 | | 20-Jan-10 | 3.37 | 3.43 | 3.31 | 3.35 | 40,200 | 3.35 | | 19-Jan-10 | 3.45 | 3.55 | 3.32 | 3.41 | 194,700 | 3.41 | | 15-Jan-10 | 3.25 | 3.45 | 3.15 | 3.45 | 318,800 | 3.45 | | 14-Jan-10 | 3.35 | 3.35 | 3.16 | 3.29 | 152,100 | 3.29 | | 13-Jan-10 | 3.34 | 3.34 | 3.22 | 3.31 | 89,300 | 3.31 | | 12-Jan-10 | 3.38 | 3.40 | 3.27 | 3.28 | 103,000 | 3.28 | | 11-Jan-10 | 3.45 | 3.45 | 3.35 | 3.38 | 80,200 | 3.38 | | 8-Jan-10 | 3.36 | 3.45 | 3.25 | 3.41 | 135,000 | 3.41 | | 7-Jan-10 | 3.07 | 3.36 | 3.02 | 3.36 | 169,000 | 3.36 | | 6-Jan-10 | 3.28 | 3.35 | 3.11 | 3.16 | 321,000 | 3.16 | | 5-Jan-10 | 3.50 | 3.53 | 3.31 | 3.33 | 203,900 | 3.33 | | 4-Jan-10 | 3.30 | 3.48 | 3.14 | 3.45 | 277,900 | 3.45 | | 31-Dec-09 | 3.44 | 3.53 | 3.31 | 3.40 | 250,900 | 3.40 | | 30-Dec-09 | 3.39 | 3.51 | 3.32 | 3.47 | 92,000 | 3.47 | | 29-Dec-09 | 3.50 | 3.56 | 3.42 | 3.47 | 68,100 | 3.47 | | 28-Dec-09 | 3.48 | 3.54 | 3.32 | 3.48 | 176,700 | 3.48 | | 24-Dec-09 | 3.60 | 3.60 | 3.37 | 3.42 | 100,100 | 3.42 | | 23-Dec-09 | 3.56 | 3.56 | 3.40 | 3.54 | 178,900 | 3.54 | | 22-Dec-09 | 3.50 | 3.56 | 3.34 | 3.56 | 217,300 | 3.56 | | 21-Dec-09 | 3.37 | 3.42 | 3.29 | 3.40 | 105,900 | 3.40 | | 18-Dec-09 | 3.32 | 3.39 | 3.19 | 3.39 | 217,700 | 3.39 | | 17-Dec-09 | 3.20 | 3.37 | 3.05 | 3.25 | 192,600 | 3.25 | | 16-Dec-09 | 3.19 | 3.34 | 3.11 | 3.25 | 446,200 | 3.25 | | 15-Dec-09 | 3.03 | 3.19 | 2.88 | 3.19 | 370,600 | 3.19 | | 14-Dec-09 | 3.01 | 3.19 | 2.85 | 3.00 | 411,600 | 3.00 | | 11-Dec-09 | 2.80 | 2.99 | 2.76 | 2.96 | 214,800 | 2.96 | | 10-Dec-09 | 2.68 | 2.79 | 2.66 | 2.73 | 186,300 | 2.73 | | 9-Dec-09 | 2.74 | 2.87 | 2.66 | 2.75 | 280,800 | 2.75 | | 8-Dec-09 | 2.69 | 2.87 | 2.59 | 2.79 | 472,300 | 2.79 | | 7-Dec-09 | 2.50 | 2.70 | 2.43 | 2.68 | 326,600 | 2.68 | | 4-Dec-09 | 2.34 | 2.65 | 2.31 | 2.55 | 506,900 | 2.55 | | 3-Dec-09 | 2.32 | 2.51 | 2.24 | 2.30 | 364,200 | 2.30 | | 2-Dec-09 | 2.40 | 2.44 | 2.29 | 2.32 | 182,400 | 2.32 | | 1-Dec-09 | 2.47 | 2.47 | 2.37 | 2.44 | 152,700 | 2.44 | | 30-Nov-09 | 2.50 | 2.50 | 2.41 | 2.45 | 72,300 | 2.45 | | 27-Nov-09 | 2.28 | 2.48 | 2.28 | 2.44 | 60,300 | 2.44 | | 25-Nov-09 | 2.52 | 2.52 | 2.34 | 2.43 | 123,200 | 2.43 | | 24-Nov-09 | 2.30 | 2.51 | 2.30 | 2.50 | 170,500 | 2.50 | | 23-Nov-09 | 2.16 | 2.37 | 2.16 | 2.30 | 161,000 | 2.30 | | 20-Nov-09 | 2.21 | 2.29 | 2.20 | 2.22 | 50,600 | 2.22 | | 19-Nov-09 | 2.28 | 2.29 | 2.19 | 2.26 | 215,800 | 2.26 | | 18-Nov-09 | 2.37 | 2.42 | 2.30 | 2.31 | 86,500 | 2.31 | | 17-Nov-09 | 2.49 | 2.60 | 2.37 | 2.39 | 177,100 | 2.39 | | 16-Nov-09 | 2.44 | 2.65 | 2.44 | 2.49 | 140,500 | 2.49 | | 13-Nov-09 | 2.41 | 2.53 | 2.33 | 2.47 | 123,700 | 2.47 | | 12-Nov-09 | 2.35 | 2.40 | 2.29 | 2.40 | 118,000 | 2.40 | | 11-Nov-09 | 2.18 | 2.45 | 2.17 | 2.40 | 201,300 | 2.40 | | 10-Nov-09 | 2.30 | 2.32 | 2.19 | 2.20 | 93,000 | 2.20 | | 9-Nov-09 | 2.35 | 2.36 | 2.26 | 2.26 | 90,000 | 2.26 | | 6-Nov-09 | 2.24 | 2.29 | 2.12 | 2.25 | 180,300 | 2.25 | | 5-Nov-09 | 2.15 | 2.49 | 1.91 | 2.29 | 379,000 | 2.29 | | 4-Nov-09 | 2.20 | 2.25 | 2.13 | 2.20 | 254,000 | 2.20 | | * Close price adjusted for dividends and splits. |
|