| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.67 | 5.73 | 5.37 | 5.39 | 654,200 | 5.39 | | 8-Feb-10 | 5.94 | 5.94 | 5.46 | 5.52 | 551,900 | 5.52 | | 5-Feb-10 | 6.04 | 6.11 | 5.40 | 5.82 | 1,057,700 | 5.82 | | 4-Feb-10 | 7.21 | 7.25 | 5.91 | 6.00 | 2,046,300 | 6.00 | | 3-Feb-10 | 8.04 | 8.23 | 7.70 | 7.83 | 216,600 | 7.83 | | 2-Feb-10 | 7.87 | 8.17 | 7.76 | 8.10 | 234,200 | 8.10 | | 1-Feb-10 | 7.78 | 7.93 | 7.65 | 7.88 | 213,700 | 7.88 | | 29-Jan-10 | 7.91 | 8.07 | 7.65 | 7.80 | 354,600 | 7.80 | | 28-Jan-10 | 8.10 | 8.10 | 7.72 | 7.83 | 286,000 | 7.83 | | 27-Jan-10 | 7.94 | 8.08 | 7.83 | 8.04 | 324,600 | 8.04 | | 26-Jan-10 | 7.93 | 8.31 | 7.82 | 8.01 | 258,400 | 8.01 | | 25-Jan-10 | 8.26 | 8.28 | 7.67 | 7.91 | 382,500 | 7.91 | | 22-Jan-10 | 8.12 | 8.37 | 7.85 | 8.20 | 432,300 | 8.20 | | 21-Jan-10 | 8.51 | 8.57 | 8.15 | 8.18 | 364,300 | 8.18 | | 20-Jan-10 | 8.77 | 8.77 | 8.28 | 8.45 | 275,100 | 8.45 | | 19-Jan-10 | 8.68 | 8.84 | 8.57 | 8.79 | 282,600 | 8.79 | | 15-Jan-10 | 8.92 | 8.94 | 8.42 | 8.68 | 299,000 | 8.68 | | 14-Jan-10 | 9.24 | 9.24 | 8.83 | 8.88 | 335,100 | 8.88 | | 13-Jan-10 | 9.12 | 9.44 | 9.05 | 9.26 | 258,500 | 9.26 | | 12-Jan-10 | 9.17 | 9.22 | 9.04 | 9.14 | 260,700 | 9.14 | | 11-Jan-10 | 9.28 | 9.42 | 9.20 | 9.24 | 234,400 | 9.24 | | 8-Jan-10 | 8.98 | 9.23 | 8.98 | 9.23 | 229,000 | 9.23 | | 7-Jan-10 | 9.37 | 9.37 | 8.85 | 9.05 | 696,700 | 9.05 | | 6-Jan-10 | 8.86 | 9.55 | 8.86 | 9.35 | 723,500 | 9.35 | | 5-Jan-10 | 8.49 | 9.16 | 8.30 | 8.86 | 1,136,700 | 8.86 | | 4-Jan-10 | 8.27 | 8.41 | 8.03 | 8.06 | 498,000 | 8.06 | | 31-Dec-09 | 8.37 | 8.54 | 8.22 | 8.22 | 356,700 | 8.22 | | 30-Dec-09 | 8.28 | 8.36 | 8.09 | 8.35 | 285,800 | 8.35 | | 29-Dec-09 | 7.91 | 8.38 | 7.90 | 8.26 | 558,400 | 8.26 | | 28-Dec-09 | 7.91 | 7.96 | 7.74 | 7.94 | 276,500 | 7.94 | | 24-Dec-09 | 7.84 | 7.93 | 7.76 | 7.81 | 136,000 | 7.81 | | 23-Dec-09 | 7.71 | 7.89 | 7.49 | 7.85 | 390,000 | 7.85 | | 22-Dec-09 | 7.68 | 7.94 | 7.63 | 7.63 | 450,100 | 7.63 | | 21-Dec-09 | 7.49 | 7.75 | 7.46 | 7.69 | 493,900 | 7.69 | | 18-Dec-09 | 7.32 | 7.56 | 7.23 | 7.41 | 1,258,900 | 7.41 | | 17-Dec-09 | 7.34 | 7.50 | 7.25 | 7.28 | 544,800 | 7.28 | | 16-Dec-09 | 7.42 | 7.44 | 7.17 | 7.40 | 627,500 | 7.40 | | 15-Dec-09 | 7.50 | 7.50 | 7.30 | 7.31 | 271,700 | 7.31 | | 14-Dec-09 | 7.53 | 7.61 | 7.25 | 7.45 | 457,500 | 7.45 | | 11-Dec-09 | 7.52 | 7.60 | 7.17 | 7.36 | 623,400 | 7.36 | | 10-Dec-09 | 7.55 | 7.64 | 7.25 | 7.34 | 552,200 | 7.34 | | 9-Dec-09 | 7.58 | 7.63 | 7.25 | 7.51 | 423,800 | 7.51 | | 8-Dec-09 | 7.90 | 7.91 | 7.51 | 7.69 | 523,700 | 7.69 | | 7-Dec-09 | 7.65 | 8.01 | 7.65 | 7.89 | 343,200 | 7.89 | | 4-Dec-09 | 7.26 | 7.68 | 7.25 | 7.65 | 509,400 | 7.65 | | 3-Dec-09 | 7.34 | 7.47 | 7.22 | 7.26 | 193,900 | 7.26 | | 2-Dec-09 | 7.18 | 7.47 | 7.16 | 7.26 | 200,500 | 7.26 | | 1-Dec-09 | 7.47 | 7.47 | 7.04 | 7.19 | 381,400 | 7.19 | | 30-Nov-09 | 7.36 | 7.38 | 7.07 | 7.26 | 272,900 | 7.26 | | 27-Nov-09 | 7.56 | 7.62 | 7.39 | 7.47 | 124,800 | 7.47 | | 25-Nov-09 | 7.90 | 7.96 | 7.80 | 7.83 | 155,400 | 7.83 | | 24-Nov-09 | 8.17 | 8.20 | 7.85 | 7.88 | 317,800 | 7.88 | | 23-Nov-09 | 8.13 | 8.39 | 7.99 | 8.12 | 322,800 | 8.12 | | 20-Nov-09 | 7.90 | 8.12 | 7.77 | 8.00 | 331,800 | 8.00 | | 19-Nov-09 | 8.39 | 8.46 | 8.01 | 8.01 | 348,100 | 8.01 | | 18-Nov-09 | 8.50 | 8.67 | 8.43 | 8.50 | 224,900 | 8.50 | | 17-Nov-09 | 8.74 | 8.88 | 8.30 | 8.45 | 316,200 | 8.45 | | 16-Nov-09 | 8.64 | 9.03 | 8.64 | 8.71 | 349,200 | 8.71 | | 13-Nov-09 | 8.70 | 8.88 | 8.40 | 8.56 | 353,600 | 8.56 | | 12-Nov-09 | 9.33 | 9.35 | 8.77 | 8.79 | 293,600 | 8.79 | | 11-Nov-09 | 9.53 | 9.72 | 9.18 | 9.33 | 323,300 | 9.33 | | 10-Nov-09 | 9.18 | 9.58 | 8.99 | 9.44 | 604,500 | 9.44 | | 9-Nov-09 | 8.97 | 9.28 | 8.84 | 9.27 | 404,500 | 9.27 | | 6-Nov-09 | 8.69 | 9.09 | 8.51 | 8.77 | 415,200 | 8.77 | | 5-Nov-09 | 8.53 | 8.90 | 8.52 | 8.69 | 480,700 | 8.69 | | 4-Nov-09 | 8.86 | 9.09 | 8.28 | 8.33 | 723,500 | 8.33 | | * Close price adjusted for dividends and splits. |
|