| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 3.89 | 3.89 | 3.63 | 3.70 | 20,400 | 3.70 | | 8-Feb-10 | 3.48 | 3.93 | 3.47 | 3.89 | 46,700 | 3.89 | | 5-Feb-10 | 3.65 | 3.68 | 3.38 | 3.48 | 65,300 | 3.48 | | 4-Feb-10 | 3.88 | 3.88 | 3.60 | 3.65 | 33,500 | 3.65 | | 3-Feb-10 | 3.60 | 3.96 | 3.60 | 3.82 | 85,300 | 3.82 | | 2-Feb-10 | 3.82 | 4.14 | 3.59 | 3.69 | 149,100 | 3.69 | | 1-Feb-10 | 4.26 | 4.35 | 3.75 | 3.86 | 178,700 | 3.86 | | 29-Jan-10 | 5.00 | 5.00 | 4.11 | 4.26 | 149,500 | 4.26 | | 28-Jan-10 | 5.36 | 5.37 | 4.84 | 4.95 | 210,000 | 4.95 | | 27-Jan-10 | 5.16 | 5.64 | 5.00 | 5.23 | 180,100 | 5.23 | | 26-Jan-10 | 4.99 | 5.18 | 4.85 | 5.06 | 252,800 | 5.06 | | 25-Jan-10 | 4.98 | 5.20 | 4.83 | 5.00 | 158,000 | 5.00 | | 22-Jan-10 | 5.05 | 5.10 | 4.59 | 4.83 | 345,400 | 4.83 | | 21-Jan-10 | 3.66 | 5.33 | 3.60 | 4.99 | 1,056,600 | 4.99 | | 20-Jan-10 | 3.56 | 3.90 | 3.56 | 3.64 | 144,300 | 3.64 | | 19-Jan-10 | 3.48 | 3.69 | 3.48 | 3.65 | 89,900 | 3.65 | | 15-Jan-10 | 3.73 | 3.73 | 3.45 | 3.48 | 70,700 | 3.48 | | 14-Jan-10 | 3.55 | 3.79 | 3.49 | 3.66 | 134,900 | 3.66 | | 13-Jan-10 | 3.48 | 3.55 | 3.43 | 3.55 | 40,800 | 3.55 | | 12-Jan-10 | 3.40 | 3.60 | 3.40 | 3.40 | 33,000 | 3.40 | | 11-Jan-10 | 3.70 | 3.70 | 3.35 | 3.43 | 123,800 | 3.43 | | 8-Jan-10 | 3.51 | 3.56 | 3.30 | 3.30 | 74,100 | 3.30 | | 7-Jan-10 | 3.47 | 3.60 | 3.47 | 3.55 | 20,900 | 3.55 | | 6-Jan-10 | 3.51 | 3.59 | 3.45 | 3.54 | 38,000 | 3.54 | | 5-Jan-10 | 3.67 | 3.67 | 3.44 | 3.59 | 35,900 | 3.59 | | 4-Jan-10 | 3.51 | 3.67 | 3.40 | 3.61 | 73,300 | 3.61 | | 31-Dec-09 | 3.46 | 3.51 | 3.31 | 3.51 | 88,700 | 3.51 | | 30-Dec-09 | 3.70 | 3.70 | 3.41 | 3.56 | 82,700 | 3.56 | | 29-Dec-09 | 3.58 | 3.74 | 3.53 | 3.62 | 50,300 | 3.62 | | 28-Dec-09 | 3.86 | 3.90 | 3.58 | 3.60 | 24,800 | 3.60 | | 24-Dec-09 | 3.67 | 4.00 | 3.53 | 3.90 | 28,900 | 3.90 | | 23-Dec-09 | 3.88 | 3.88 | 3.69 | 3.76 | 42,300 | 3.76 | | 22-Dec-09 | 4.07 | 4.07 | 3.80 | 3.88 | 52,800 | 3.88 | | 21-Dec-09 | 4.17 | 4.17 | 3.92 | 4.07 | 38,200 | 4.07 | | 18-Dec-09 | 4.15 | 4.15 | 3.64 | 4.15 | 167,200 | 4.15 | | 17-Dec-09 | 4.35 | 4.43 | 4.13 | 4.21 | 26,900 | 4.21 | | 16-Dec-09 | 4.44 | 4.44 | 4.18 | 4.44 | 22,100 | 4.44 | | 15-Dec-09 | 4.32 | 4.45 | 4.21 | 4.25 | 15,900 | 4.25 | | 14-Dec-09 | 4.01 | 4.81 | 4.00 | 4.39 | 123,400 | 4.39 | | 11-Dec-09 | 4.40 | 4.45 | 4.01 | 4.03 | 46,900 | 4.03 | | 10-Dec-09 | 4.12 | 4.15 | 3.88 | 4.14 | 70,200 | 4.14 | | 9-Dec-09 | 4.11 | 4.36 | 3.69 | 3.88 | 123,200 | 3.88 | | 8-Dec-09 | 4.87 | 4.87 | 3.67 | 4.12 | 166,200 | 4.12 | | 7-Dec-09 | 4.40 | 5.29 | 4.40 | 4.96 | 245,600 | 4.96 | | 4-Dec-09 | 3.59 | 4.50 | 3.41 | 4.40 | 180,100 | 4.40 | | 3-Dec-09 | 3.21 | 3.60 | 3.21 | 3.60 | 51,800 | 3.60 | | 2-Dec-09 | 3.59 | 3.60 | 3.38 | 3.38 | 72,000 | 3.38 | | 1-Dec-09 | 3.87 | 3.87 | 3.20 | 3.27 | 105,400 | 3.27 | | 30-Nov-09 | 3.72 | 3.99 | 3.00 | 3.51 | 365,700 | 3.51 | | 27-Nov-09 | 4.48 | 4.48 | 3.70 | 3.70 | 61,000 | 3.70 | | 25-Nov-09 | 4.50 | 5.00 | 4.16 | 4.21 | 40,800 | 4.21 | | 25-Nov-09 | 1 :
10 Stock Split | | 24-Nov-09 | 0.59 | 0.59 | 0.50 | 0.52 | 10,200 | 5.20 | | 23-Nov-09 | 0.51 | 0.58 | 0.51 | 0.57 | 129,600 | 5.70 | | 20-Nov-09 | 0.49 | 0.51 | 0.47 | 0.51 | 32,000 | 5.10 | | 19-Nov-09 | 0.45 | 0.52 | 0.45 | 0.50 | 79,100 | 5.00 | | 18-Nov-09 | 0.49 | 0.51 | 0.45 | 0.49 | 94,200 | 4.90 | | 17-Nov-09 | 0.47 | 0.48 | 0.43 | 0.48 | 58,700 | 4.80 | | 16-Nov-09 | 0.49 | 0.49 | 0.43 | 0.45 | 41,200 | 4.50 | | 13-Nov-09 | 0.48 | 0.48 | 0.42 | 0.43 | 39,500 | 4.30 | | 12-Nov-09 | 0.50 | 0.50 | 0.42 | 0.46 | 60,800 | 4.60 | | 11-Nov-09 | 0.48 | 0.50 | 0.47 | 0.49 | 54,600 | 4.90 | | 10-Nov-09 | 0.52 | 0.52 | 0.43 | 0.47 | 179,500 | 4.70 | | 9-Nov-09 | 0.45 | 0.53 | 0.41 | 0.53 | 232,300 | 5.30 | | 6-Nov-09 | 0.34 | 0.42 | 0.33 | 0.41 | 181,900 | 4.10 | | 5-Nov-09 | 0.38 | 0.38 | 0.33 | 0.36 | 95,400 | 3.60 | | 4-Nov-09 | 0.39 | 0.40 | 0.36 | 0.36 | 70,800 | 3.60 | | * Close price adjusted for dividends and splits. |
|