| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.49 | 1.50 | 1.34 | 1.43 | 15,600 | 1.43 | | 8-Feb-10 | 1.34 | 1.48 | 1.34 | 1.45 | 12,000 | 1.45 | | 5-Feb-10 | 1.37 | 1.37 | 1.34 | 1.35 | 21,400 | 1.35 | | 4-Feb-10 | 1.41 | 1.47 | 1.36 | 1.36 | 16,300 | 1.36 | | 3-Feb-10 | 1.41 | 1.57 | 1.40 | 1.47 | 25,300 | 1.47 | | 2-Feb-10 | 1.44 | 1.50 | 1.44 | 1.44 | 11,400 | 1.44 | | 1-Feb-10 | 1.41 | 1.49 | 1.40 | 1.41 | 19,200 | 1.41 | | 29-Jan-10 | 1.61 | 1.69 | 1.46 | 1.46 | 25,200 | 1.46 | | 28-Jan-10 | 1.50 | 1.65 | 1.50 | 1.65 | 37,000 | 1.65 | | 27-Jan-10 | 1.53 | 1.64 | 1.48 | 1.50 | 22,300 | 1.50 | | 26-Jan-10 | 1.40 | 1.55 | 1.40 | 1.49 | 15,400 | 1.49 | | 25-Jan-10 | 1.30 | 1.50 | 1.30 | 1.42 | 70,200 | 1.42 | | 22-Jan-10 | 1.65 | 1.65 | 1.42 | 1.53 | 70,000 | 1.53 | | 21-Jan-10 | 1.76 | 1.82 | 1.69 | 1.69 | 61,900 | 1.69 | | 20-Jan-10 | 1.66 | 1.75 | 1.66 | 1.73 | 28,000 | 1.73 | | 19-Jan-10 | 1.57 | 1.84 | 1.57 | 1.67 | 56,500 | 1.67 | | 15-Jan-10 | 1.58 | 1.67 | 1.57 | 1.57 | 29,700 | 1.57 | | 14-Jan-10 | 1.80 | 1.82 | 1.55 | 1.60 | 69,500 | 1.60 | | 13-Jan-10 | 1.85 | 2.04 | 1.80 | 1.80 | 75,300 | 1.80 | | 12-Jan-10 | 1.84 | 2.05 | 1.70 | 1.80 | 163,400 | 1.80 | | 11-Jan-10 | 1.56 | 1.70 | 1.45 | 1.69 | 88,700 | 1.69 | | 8-Jan-10 | 1.48 | 1.49 | 1.39 | 1.42 | 42,200 | 1.42 | | 7-Jan-10 | 1.44 | 1.50 | 1.32 | 1.38 | 28,100 | 1.38 | | 6-Jan-10 | 1.55 | 1.64 | 1.33 | 1.50 | 153,100 | 1.50 | | 5-Jan-10 | 1.56 | 1.70 | 1.40 | 1.58 | 49,700 | 1.58 | | 4-Jan-10 | 1.80 | 1.80 | 1.70 | 1.70 | 48,300 | 1.70 | | 31-Dec-09 | 1.77 | 1.88 | 1.42 | 1.73 | 81,700 | 1.73 | | 30-Dec-09 | 2.03 | 2.03 | 1.71 | 1.89 | 56,000 | 1.89 | | 29-Dec-09 | 2.06 | 2.06 | 1.80 | 2.03 | 48,300 | 2.03 | | 28-Dec-09 | 1.50 | 2.26 | 1.50 | 1.86 | 148,600 | 1.86 | | 24-Dec-09 | 1.33 | 1.50 | 1.33 | 1.44 | 12,300 | 1.44 | | 23-Dec-09 | 1.48 | 1.49 | 1.27 | 1.30 | 40,900 | 1.30 | | 22-Dec-09 | 1.24 | 1.45 | 1.23 | 1.38 | 70,300 | 1.38 | | 21-Dec-09 | 1.19 | 1.34 | 1.19 | 1.20 | 9,300 | 1.20 | | 18-Dec-09 | 1.29 | 1.30 | 1.18 | 1.18 | 30,300 | 1.18 | | 17-Dec-09 | 1.35 | 1.35 | 1.28 | 1.28 | 10,600 | 1.28 | | 16-Dec-09 | 1.33 | 1.45 | 1.25 | 1.28 | 47,300 | 1.28 | | 15-Dec-09 | 1.25 | 1.35 | 1.22 | 1.22 | 7,000 | 1.22 | | 14-Dec-09 | 1.33 | 1.36 | 1.03 | 1.34 | 29,500 | 1.34 | | 11-Dec-09 | 1.40 | 1.40 | 1.17 | 1.29 | 46,900 | 1.29 | | 10-Dec-09 | 1.08 | 1.40 | 1.07 | 1.21 | 63,800 | 1.21 | | 9-Dec-09 | 1.00 | 1.08 | 1.00 | 1.06 | 33,700 | 1.06 | | 8-Dec-09 | 0.99 | 1.00 | 0.98 | 0.99 | 14,800 | 0.99 | | 7-Dec-09 | 0.98 | 0.99 | 0.90 | 0.98 | 59,200 | 0.98 | | 4-Dec-09 | 0.95 | 0.98 | 0.95 | 0.96 | 20,200 | 0.96 | | 3-Dec-09 | 0.93 | 0.98 | 0.93 | 0.94 | 21,800 | 0.94 | | 2-Dec-09 | 0.90 | 0.93 | 0.90 | 0.90 | 9,900 | 0.90 | | 1-Dec-09 | 0.88 | 0.88 | 0.83 | 0.85 | 22,900 | 0.85 | | 30-Nov-09 | 0.83 | 0.90 | 0.83 | 0.88 | 5,000 | 0.88 | | 27-Nov-09 | 0.94 | 0.94 | 0.84 | 0.84 | 3,800 | 0.84 | | 25-Nov-09 | 0.87 | 0.94 | 0.83 | 0.94 | 16,900 | 0.94 | | 24-Nov-09 | 0.91 | 0.91 | 0.85 | 0.85 | 9,200 | 0.85 | | 23-Nov-09 | 0.96 | 0.96 | 0.88 | 0.89 | 16,900 | 0.89 | | 20-Nov-09 | 0.98 | 0.98 | 0.85 | 0.97 | 23,700 | 0.97 | | 19-Nov-09 | 0.86 | 0.96 | 0.81 | 0.96 | 50,900 | 0.96 | | 18-Nov-09 | 0.87 | 0.89 | 0.85 | 0.89 | 13,700 | 0.89 | | 17-Nov-09 | 0.95 | 0.99 | 0.85 | 0.92 | 56,400 | 0.92 | | 16-Nov-09 | 0.87 | 0.95 | 0.87 | 0.91 | 36,100 | 0.91 | | 13-Nov-09 | 0.80 | 0.87 | 0.80 | 0.87 | 38,900 | 0.87 | | 12-Nov-09 | 0.84 | 0.87 | 0.80 | 0.82 | 80,900 | 0.82 | | 11-Nov-09 | 0.65 | 0.89 | 0.65 | 0.84 | 109,500 | 0.84 | | 10-Nov-09 | 0.67 | 0.70 | 0.60 | 0.70 | 87,500 | 0.70 | | 9-Nov-09 | 0.64 | 0.69 | 0.62 | 0.64 | 10,200 | 0.64 | | 6-Nov-09 | 0.72 | 0.72 | 0.62 | 0.63 | 9,200 | 0.63 | | 5-Nov-09 | 0.78 | 0.78 | 0.68 | 0.70 | 68,800 | 0.70 | | 4-Nov-09 | 0.75 | 0.79 | 0.62 | 0.62 | 176,600 | 0.62 | | * Close price adjusted for dividends and splits. |
|