| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 4.13 | 4.24 | 3.85 | 3.90 | 3,865,000 | 3.90 | | 8-Feb-10 | 4.59 | 4.59 | 4.07 | 4.09 | 2,168,100 | 4.09 | | 5-Feb-10 | 4.80 | 4.89 | 4.50 | 4.51 | 2,578,200 | 4.51 | | 4-Feb-10 | 5.74 | 5.74 | 4.78 | 4.79 | 2,503,400 | 4.79 | | 3-Feb-10 | 5.83 | 6.08 | 5.66 | 5.81 | 1,251,300 | 5.81 | | 2-Feb-10 | 5.60 | 5.79 | 5.56 | 5.71 | 707,100 | 5.71 | | 1-Feb-10 | 5.63 | 5.77 | 5.52 | 5.61 | 741,500 | 5.61 | | 29-Jan-10 | 5.69 | 5.79 | 5.56 | 5.60 | 1,978,800 | 5.60 | | 28-Jan-10 | 5.62 | 5.72 | 5.33 | 5.64 | 1,804,100 | 5.64 | | 27-Jan-10 | 5.61 | 5.70 | 5.50 | 5.56 | 1,202,000 | 5.56 | | 26-Jan-10 | 5.80 | 5.80 | 5.60 | 5.61 | 702,700 | 5.61 | | 25-Jan-10 | 6.00 | 6.07 | 5.60 | 5.79 | 1,123,400 | 5.79 | | 22-Jan-10 | 6.10 | 6.14 | 5.90 | 5.96 | 1,410,300 | 5.96 | | 21-Jan-10 | 6.41 | 6.46 | 6.07 | 6.09 | 1,273,900 | 6.09 | | 20-Jan-10 | 6.43 | 6.50 | 6.36 | 6.39 | 765,400 | 6.39 | | 19-Jan-10 | 6.30 | 6.63 | 6.30 | 6.49 | 1,021,800 | 6.49 | | 15-Jan-10 | 6.55 | 6.57 | 6.35 | 6.37 | 1,040,800 | 6.37 | | 14-Jan-10 | 6.52 | 6.62 | 6.41 | 6.52 | 1,735,900 | 6.52 | | 13-Jan-10 | 6.54 | 6.60 | 6.20 | 6.45 | 6,470,400 | 6.45 | | 12-Jan-10 | 6.81 | 6.88 | 6.46 | 6.56 | 1,512,500 | 6.56 | | 11-Jan-10 | 7.19 | 7.25 | 6.99 | 7.01 | 866,500 | 7.01 | | 8-Jan-10 | 7.11 | 7.23 | 7.08 | 7.11 | 387,000 | 7.11 | | 7-Jan-10 | 7.15 | 7.25 | 7.01 | 7.17 | 1,108,600 | 7.17 | | 6-Jan-10 | 7.24 | 7.30 | 6.97 | 7.14 | 1,991,900 | 7.14 | | 5-Jan-10 | 7.33 | 7.35 | 7.11 | 7.24 | 830,500 | 7.24 | | 4-Jan-10 | 7.06 | 7.25 | 7.06 | 7.25 | 1,064,900 | 7.25 | | 31-Dec-09 | 7.04 | 7.10 | 6.92 | 7.00 | 556,400 | 7.00 | | 30-Dec-09 | 6.93 | 7.09 | 6.91 | 7.04 | 668,500 | 7.04 | | 29-Dec-09 | 6.83 | 7.02 | 6.82 | 6.95 | 786,700 | 6.95 | | 28-Dec-09 | 6.99 | 7.06 | 6.76 | 6.77 | 798,700 | 6.77 | | 24-Dec-09 | 6.78 | 6.94 | 6.76 | 6.92 | 501,500 | 6.92 | | 23-Dec-09 | 6.74 | 6.85 | 6.74 | 6.78 | 485,100 | 6.78 | | 22-Dec-09 | 6.68 | 6.80 | 6.64 | 6.79 | 1,123,300 | 6.79 | | 21-Dec-09 | 6.69 | 6.80 | 6.60 | 6.62 | 706,400 | 6.62 | | 18-Dec-09 | 6.90 | 6.91 | 6.53 | 6.62 | 1,700,500 | 6.62 | | 17-Dec-09 | 6.70 | 6.92 | 6.61 | 6.84 | 2,438,700 | 6.84 | | 16-Dec-09 | 7.04 | 7.04 | 6.61 | 6.66 | 4,092,400 | 6.66 | | 15-Dec-09 | 7.83 | 7.83 | 7.01 | 7.06 | 4,558,200 | 7.06 | | 14-Dec-09 | 8.49 | 8.53 | 8.28 | 8.45 | 524,500 | 8.45 | | 11-Dec-09 | 8.55 | 8.55 | 8.42 | 8.45 | 404,500 | 8.45 | | 10-Dec-09 | 8.40 | 8.52 | 8.40 | 8.49 | 566,600 | 8.49 | | 9-Dec-09 | 8.50 | 8.52 | 8.32 | 8.45 | 507,200 | 8.45 | | 8-Dec-09 | 8.32 | 8.54 | 8.25 | 8.45 | 495,600 | 8.45 | | 7-Dec-09 | 8.22 | 8.37 | 8.11 | 8.37 | 599,400 | 8.37 | | 4-Dec-09 | 8.25 | 8.38 | 7.95 | 8.22 | 697,900 | 8.22 | | 3-Dec-09 | 8.46 | 8.48 | 8.08 | 8.09 | 636,100 | 8.09 | | 2-Dec-09 | 8.24 | 8.43 | 8.04 | 8.40 | 857,000 | 8.40 | | 1-Dec-09 | 7.81 | 8.24 | 7.81 | 8.19 | 1,047,800 | 8.19 | | 30-Nov-09 | 8.09 | 8.19 | 7.73 | 7.81 | 912,100 | 7.81 | | 27-Nov-09 | 7.91 | 8.32 | 7.87 | 8.10 | 460,800 | 8.10 | | 25-Nov-09 | 8.61 | 8.67 | 8.31 | 8.32 | 623,500 | 8.32 | | 24-Nov-09 | 9.07 | 9.07 | 8.43 | 8.56 | 857,600 | 8.56 | | 23-Nov-09 | 8.90 | 9.12 | 8.85 | 8.99 | 852,000 | 8.99 | | 20-Nov-09 | 8.59 | 8.92 | 8.57 | 8.79 | 387,400 | 8.79 | | 19-Nov-09 | 8.73 | 8.80 | 8.48 | 8.71 | 756,300 | 8.71 | | 18-Nov-09 | 8.49 | 8.75 | 8.40 | 8.75 | 740,200 | 8.75 | | 17-Nov-09 | 8.18 | 8.47 | 8.17 | 8.47 | 568,800 | 8.47 | | 16-Nov-09 | 8.15 | 8.33 | 8.14 | 8.25 | 822,700 | 8.25 | | 13-Nov-09 | 8.41 | 8.41 | 8.02 | 8.17 | 362,000 | 8.17 | | 12-Nov-09 | 8.39 | 8.50 | 8.30 | 8.33 | 487,600 | 8.33 | | 11-Nov-09 | 8.43 | 8.50 | 8.25 | 8.33 | 527,200 | 8.33 | | 10-Nov-09 | 7.96 | 8.41 | 7.96 | 8.36 | 669,500 | 8.36 | | 9-Nov-09 | 7.93 | 8.15 | 7.87 | 8.00 | 440,900 | 8.00 | | 6-Nov-09 | 7.96 | 8.05 | 7.72 | 7.78 | 362,600 | 7.78 | | 5-Nov-09 | 7.61 | 8.03 | 7.55 | 8.00 | 592,600 | 8.00 | | 4-Nov-09 | 7.50 | 7.64 | 7.34 | 7.50 | 646,600 | 7.50 | | * Close price adjusted for dividends and splits. |
|