| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.64 | 1.64 | 1.56 | 1.59 | 34,400 | 1.59 | | 8-Feb-10 | 1.65 | 1.70 | 1.59 | 1.59 | 56,700 | 1.59 | | 5-Feb-10 | 1.56 | 1.64 | 1.54 | 1.64 | 95,600 | 1.64 | | 4-Feb-10 | 1.59 | 1.64 | 1.54 | 1.58 | 56,500 | 1.58 | | 3-Feb-10 | 1.58 | 1.65 | 1.58 | 1.59 | 49,800 | 1.59 | | 2-Feb-10 | 1.55 | 1.61 | 1.51 | 1.61 | 131,400 | 1.61 | | 1-Feb-10 | 1.61 | 1.61 | 1.54 | 1.58 | 50,800 | 1.58 | | 29-Jan-10 | 1.59 | 1.64 | 1.55 | 1.60 | 117,000 | 1.60 | | 28-Jan-10 | 1.70 | 1.70 | 1.57 | 1.59 | 103,600 | 1.59 | | 27-Jan-10 | 1.60 | 1.64 | 1.54 | 1.63 | 171,900 | 1.63 | | 26-Jan-10 | 1.76 | 1.76 | 1.60 | 1.61 | 435,500 | 1.61 | | 25-Jan-10 | 1.64 | 1.96 | 1.63 | 1.73 | 1,570,300 | 1.73 | | 22-Jan-10 | 1.60 | 1.62 | 1.44 | 1.47 | 321,800 | 1.47 | | 21-Jan-10 | 1.36 | 1.60 | 1.34 | 1.60 | 852,400 | 1.60 | | 20-Jan-10 | 1.35 | 1.35 | 1.31 | 1.32 | 153,000 | 1.32 | | 19-Jan-10 | 1.34 | 1.35 | 1.33 | 1.34 | 86,300 | 1.34 | | 15-Jan-10 | 1.39 | 1.39 | 1.30 | 1.37 | 173,500 | 1.37 | | 14-Jan-10 | 1.43 | 1.44 | 1.38 | 1.41 | 61,700 | 1.41 | | 13-Jan-10 | 1.51 | 1.51 | 1.39 | 1.42 | 139,400 | 1.42 | | 12-Jan-10 | 1.50 | 1.50 | 1.44 | 1.48 | 108,000 | 1.48 | | 11-Jan-10 | 1.56 | 1.58 | 1.50 | 1.53 | 172,400 | 1.53 | | 8-Jan-10 | 1.56 | 1.57 | 1.50 | 1.57 | 69,300 | 1.57 | | 7-Jan-10 | 1.62 | 1.62 | 1.52 | 1.54 | 108,200 | 1.54 | | 6-Jan-10 | 1.55 | 1.66 | 1.48 | 1.61 | 223,000 | 1.61 | | 5-Jan-10 | 1.73 | 1.73 | 1.54 | 1.59 | 276,000 | 1.59 | | 4-Jan-10 | 1.75 | 1.84 | 1.70 | 1.70 | 101,200 | 1.70 | | 31-Dec-09 | 1.79 | 1.79 | 1.72 | 1.75 | 129,100 | 1.75 | | 30-Dec-09 | 1.82 | 1.82 | 1.71 | 1.76 | 105,900 | 1.76 | | 29-Dec-09 | 1.80 | 1.96 | 1.70 | 1.81 | 197,100 | 1.81 | | 28-Dec-09 | 2.00 | 2.00 | 1.71 | 1.77 | 268,700 | 1.77 | | 24-Dec-09 | 1.93 | 2.20 | 1.85 | 2.01 | 484,100 | 2.01 | | 23-Dec-09 | 1.54 | 1.89 | 1.51 | 1.79 | 617,300 | 1.79 | | 22-Dec-09 | 1.32 | 1.53 | 1.26 | 1.51 | 432,700 | 1.51 | | 21-Dec-09 | 1.23 | 1.34 | 1.22 | 1.31 | 243,900 | 1.31 | | 18-Dec-09 | 1.10 | 1.22 | 1.08 | 1.20 | 224,700 | 1.20 | | 17-Dec-09 | 1.10 | 1.14 | 1.06 | 1.10 | 177,400 | 1.10 | | 16-Dec-09 | 1.18 | 1.21 | 1.11 | 1.12 | 175,700 | 1.12 | | 15-Dec-09 | 1.22 | 1.27 | 1.16 | 1.16 | 163,900 | 1.16 | | 14-Dec-09 | 1.21 | 1.22 | 1.12 | 1.19 | 113,300 | 1.19 | | 11-Dec-09 | 1.13 | 1.30 | 1.05 | 1.21 | 285,000 | 1.21 | | 10-Dec-09 | 1.17 | 1.17 | 1.08 | 1.09 | 181,100 | 1.09 | | 9-Dec-09 | 1.20 | 1.22 | 1.13 | 1.15 | 250,800 | 1.15 | | 8-Dec-09 | 1.26 | 1.26 | 1.19 | 1.22 | 182,600 | 1.22 | | 7-Dec-09 | 1.44 | 1.44 | 1.21 | 1.26 | 195,300 | 1.26 | | 4-Dec-09 | 1.44 | 1.52 | 1.31 | 1.36 | 153,700 | 1.36 | | 3-Dec-09 | 1.40 | 1.51 | 1.35 | 1.44 | 178,000 | 1.44 | | 2-Dec-09 | 1.27 | 1.35 | 1.27 | 1.33 | 88,100 | 1.33 | | 1-Dec-09 | 1.28 | 1.35 | 1.24 | 1.24 | 60,600 | 1.24 | | 30-Nov-09 | 1.40 | 1.42 | 1.11 | 1.31 | 224,100 | 1.31 | | 27-Nov-09 | 1.50 | 1.50 | 1.40 | 1.41 | 264,600 | 1.41 | | 25-Nov-09 | 1.52 | 1.60 | 1.48 | 1.55 | 255,900 | 1.55 | | 24-Nov-09 | 1.53 | 1.58 | 1.40 | 1.54 | 191,300 | 1.54 | | 23-Nov-09 | 1.69 | 1.73 | 1.47 | 1.60 | 278,500 | 1.60 | | 20-Nov-09 | 1.72 | 1.77 | 1.67 | 1.68 | 252,800 | 1.68 | | 19-Nov-09 | 1.77 | 1.89 | 1.69 | 1.70 | 379,900 | 1.70 | | 18-Nov-09 | 1.63 | 1.93 | 1.63 | 1.75 | 768,300 | 1.75 | | 17-Nov-09 | 2.61 | 2.62 | 1.55 | 1.62 | 1,714,700 | 1.62 | | 16-Nov-09 | 2.84 | 2.88 | 2.76 | 2.77 | 134,800 | 2.77 | | 13-Nov-09 | 2.82 | 2.86 | 2.75 | 2.77 | 27,100 | 2.77 | | 12-Nov-09 | 3.05 | 3.09 | 2.84 | 2.86 | 32,200 | 2.86 | | 11-Nov-09 | 3.24 | 3.26 | 3.00 | 3.08 | 134,500 | 3.08 | | 10-Nov-09 | 3.53 | 3.53 | 3.23 | 3.25 | 51,900 | 3.25 | | 9-Nov-09 | 3.79 | 3.79 | 3.46 | 3.49 | 32,300 | 3.49 | | 6-Nov-09 | 3.63 | 3.85 | 3.55 | 3.76 | 57,800 | 3.76 | | 5-Nov-09 | 3.84 | 3.94 | 3.81 | 3.88 | 20,600 | 3.88 | | 4-Nov-09 | 3.81 | 3.86 | 3.78 | 3.82 | 17,300 | 3.82 | | * Close price adjusted for dividends and splits. |
|