| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.44 | 2.48 | 2.39 | 2.46 | 68,400 | 2.46 | | 8-Feb-10 | 2.55 | 2.55 | 2.39 | 2.39 | 52,600 | 2.39 | | 5-Feb-10 | 2.50 | 2.54 | 2.45 | 2.54 | 101,400 | 2.54 | | 4-Feb-10 | 2.60 | 2.61 | 2.50 | 2.50 | 80,100 | 2.50 | | 3-Feb-10 | 2.58 | 2.70 | 2.52 | 2.62 | 56,200 | 2.62 | | 2-Feb-10 | 2.64 | 2.75 | 2.50 | 2.60 | 122,500 | 2.60 | | 1-Feb-10 | 2.34 | 2.77 | 2.28 | 2.65 | 270,000 | 2.65 | | 29-Jan-10 | 2.50 | 2.54 | 2.32 | 2.32 | 186,900 | 2.32 | | 28-Jan-10 | 2.58 | 2.58 | 2.48 | 2.48 | 54,300 | 2.48 | | 27-Jan-10 | 2.48 | 2.59 | 2.48 | 2.57 | 42,200 | 2.57 | | 26-Jan-10 | 2.52 | 2.59 | 2.47 | 2.51 | 79,500 | 2.51 | | 25-Jan-10 | 2.55 | 2.55 | 2.44 | 2.54 | 181,200 | 2.54 | | 22-Jan-10 | 2.61 | 2.64 | 2.51 | 2.53 | 83,200 | 2.53 | | 21-Jan-10 | 2.62 | 2.62 | 2.41 | 2.59 | 174,900 | 2.59 | | 20-Jan-10 | 2.60 | 2.65 | 2.58 | 2.61 | 114,600 | 2.61 | | 19-Jan-10 | 2.62 | 2.68 | 2.59 | 2.63 | 59,800 | 2.63 | | 15-Jan-10 | 2.73 | 2.75 | 2.61 | 2.61 | 97,200 | 2.61 | | 14-Jan-10 | 2.68 | 2.74 | 2.66 | 2.70 | 73,000 | 2.70 | | 13-Jan-10 | 2.65 | 2.69 | 2.56 | 2.68 | 40,900 | 2.68 | | 12-Jan-10 | 2.66 | 2.70 | 2.59 | 2.63 | 80,300 | 2.63 | | 11-Jan-10 | 2.64 | 2.73 | 2.63 | 2.70 | 66,000 | 2.70 | | 8-Jan-10 | 2.67 | 2.68 | 2.61 | 2.63 | 38,700 | 2.63 | | 7-Jan-10 | 2.56 | 2.68 | 2.54 | 2.67 | 151,100 | 2.67 | | 6-Jan-10 | 2.65 | 2.71 | 2.48 | 2.57 | 129,700 | 2.57 | | 5-Jan-10 | 2.80 | 2.80 | 2.62 | 2.64 | 113,300 | 2.64 | | 4-Jan-10 | 2.84 | 2.88 | 2.72 | 2.82 | 75,100 | 2.82 | | 31-Dec-09 | 2.83 | 2.97 | 2.76 | 2.78 | 123,000 | 2.78 | | 30-Dec-09 | 2.68 | 2.84 | 2.68 | 2.84 | 121,500 | 2.84 | | 29-Dec-09 | 2.79 | 2.79 | 2.67 | 2.68 | 59,200 | 2.68 | | 28-Dec-09 | 2.78 | 2.83 | 2.77 | 2.79 | 84,800 | 2.79 | | 24-Dec-09 | 2.83 | 2.89 | 2.74 | 2.75 | 49,800 | 2.75 | | 23-Dec-09 | 2.83 | 2.84 | 2.74 | 2.81 | 101,200 | 2.81 | | 22-Dec-09 | 2.81 | 2.83 | 2.68 | 2.75 | 1,482,500 | 2.75 | | 21-Dec-09 | 2.73 | 2.83 | 2.67 | 2.82 | 63,100 | 2.82 | | 18-Dec-09 | 2.68 | 2.74 | 2.65 | 2.71 | 281,000 | 2.71 | | 17-Dec-09 | 2.66 | 2.75 | 2.64 | 2.64 | 80,900 | 2.64 | | 16-Dec-09 | 2.73 | 2.84 | 2.66 | 2.69 | 197,000 | 2.69 | | 15-Dec-09 | 2.69 | 2.86 | 2.69 | 2.71 | 147,700 | 2.71 | | 14-Dec-09 | 2.73 | 2.80 | 2.68 | 2.75 | 66,100 | 2.75 | | 11-Dec-09 | 2.70 | 2.81 | 2.68 | 2.72 | 39,700 | 2.72 | | 10-Dec-09 | 2.88 | 2.88 | 2.65 | 2.67 | 232,000 | 2.67 | | 9-Dec-09 | 2.96 | 2.96 | 2.75 | 2.88 | 66,300 | 2.88 | | 8-Dec-09 | 2.99 | 3.09 | 2.89 | 2.96 | 54,000 | 2.96 | | 7-Dec-09 | 2.93 | 3.02 | 2.82 | 3.02 | 50,300 | 3.02 | | 4-Dec-09 | 2.70 | 2.93 | 2.66 | 2.92 | 68,100 | 2.92 | | 3-Dec-09 | 2.80 | 2.80 | 2.61 | 2.62 | 61,500 | 2.62 | | 2-Dec-09 | 2.76 | 2.80 | 2.73 | 2.78 | 40,300 | 2.78 | | 1-Dec-09 | 2.70 | 2.79 | 2.60 | 2.77 | 376,100 | 2.77 | | 30-Nov-09 | 2.71 | 2.75 | 2.63 | 2.66 | 83,400 | 2.66 | | 27-Nov-09 | 2.80 | 3.00 | 2.71 | 2.71 | 73,600 | 2.71 | | 25-Nov-09 | 3.01 | 3.04 | 2.90 | 2.90 | 18,400 | 2.90 | | 24-Nov-09 | 3.02 | 3.02 | 2.89 | 2.98 | 47,000 | 2.98 | | 23-Nov-09 | 3.04 | 3.08 | 2.96 | 3.01 | 76,800 | 3.01 | | 20-Nov-09 | 2.86 | 3.01 | 2.86 | 3.00 | 67,900 | 3.00 | | 19-Nov-09 | 2.98 | 3.01 | 2.78 | 2.89 | 96,000 | 2.89 | | 18-Nov-09 | 2.97 | 3.02 | 2.90 | 3.02 | 48,700 | 3.02 | | 17-Nov-09 | 3.09 | 3.09 | 2.91 | 2.97 | 70,100 | 2.97 | | 16-Nov-09 | 2.92 | 3.14 | 2.92 | 3.12 | 75,500 | 3.12 | | 13-Nov-09 | 2.99 | 3.06 | 2.83 | 2.88 | 106,100 | 2.88 | | 12-Nov-09 | 3.26 | 3.26 | 2.91 | 2.96 | 439,600 | 2.96 | | 11-Nov-09 | 3.76 | 3.76 | 3.24 | 3.26 | 237,500 | 3.26 | | 10-Nov-09 | 3.48 | 3.79 | 3.41 | 3.76 | 176,900 | 3.76 | | 9-Nov-09 | 3.35 | 3.48 | 3.31 | 3.48 | 87,100 | 3.48 | | 6-Nov-09 | 3.24 | 3.39 | 3.21 | 3.33 | 75,500 | 3.33 | | 5-Nov-09 | 3.13 | 3.31 | 3.13 | 3.31 | 60,700 | 3.31 | | 4-Nov-09 | 3.13 | 3.16 | 2.92 | 3.08 | 89,600 | 3.08 | | * Close price adjusted for dividends and splits. |
|