| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.93 | 1.93 | 1.88 | 1.90 | 4,900 | 1.90 | | 8-Feb-10 | 1.93 | 1.93 | 1.93 | 1.93 | 0 | 1.93 | | 5-Feb-10 | 1.93 | 1.93 | 1.93 | 1.93 | 0 | 1.93 | | 4-Feb-10 | 1.93 | 1.93 | 1.93 | 1.93 | 1,100 | 1.93 | | 3-Feb-10 | 1.97 | 1.99 | 1.97 | 1.97 | 1,000 | 1.97 | | 2-Feb-10 | 1.93 | 1.93 | 1.93 | 1.93 | 0 | 1.93 | | 1-Feb-10 | 1.91 | 1.93 | 1.91 | 1.93 | 1,900 | 1.93 | | 29-Jan-10 | 1.90 | 1.93 | 1.90 | 1.93 | 2,300 | 1.93 | | 28-Jan-10 | 1.92 | 1.93 | 1.92 | 1.93 | 2,400 | 1.93 | | 27-Jan-10 | 1.90 | 1.90 | 1.90 | 1.90 | 2,200 | 1.90 | | 26-Jan-10 | 1.98 | 1.98 | 1.88 | 1.88 | 5,000 | 1.88 | | 25-Jan-10 | 2.00 | 2.03 | 1.96 | 1.96 | 14,300 | 1.96 | | 22-Jan-10 | 2.00 | 2.00 | 2.00 | 2.00 | 100 | 2.00 | | 21-Jan-10 | 1.96 | 2.19 | 1.96 | 2.00 | 6,700 | 2.00 | | 20-Jan-10 | 1.88 | 2.00 | 1.88 | 2.00 | 3,000 | 2.00 | | 19-Jan-10 | 2.00 | 2.03 | 1.89 | 1.89 | 38,700 | 1.89 | | 15-Jan-10 | 1.97 | 2.00 | 1.97 | 2.00 | 1,600 | 2.00 | | 14-Jan-10 | 2.01 | 2.01 | 2.01 | 2.01 | 2,100 | 2.01 | | 13-Jan-10 | 1.98 | 2.04 | 1.98 | 1.98 | 3,500 | 1.98 | | 12-Jan-10 | 2.01 | 2.06 | 2.01 | 2.03 | 1,500 | 2.03 | | 11-Jan-10 | 2.04 | 2.11 | 1.96 | 2.02 | 34,100 | 2.02 | | 8-Jan-10 | 2.09 | 2.10 | 1.95 | 2.10 | 29,900 | 2.10 | | 7-Jan-10 | 2.10 | 2.10 | 2.10 | 2.10 | 1,600 | 2.10 | | 6-Jan-10 | 2.10 | 2.15 | 1.97 | 2.09 | 16,600 | 2.09 | | 5-Jan-10 | 2.07 | 2.09 | 1.95 | 2.09 | 33,900 | 2.09 | | 4-Jan-10 | 2.11 | 2.12 | 2.11 | 2.11 | 233,000 | 2.11 | | 31-Dec-09 | 2.12 | 2.15 | 2.10 | 2.11 | 12,500 | 2.11 | | 30-Dec-09 | 2.02 | 2.09 | 1.98 | 2.09 | 14,600 | 2.09 | | 29-Dec-09 | 2.01 | 2.03 | 1.99 | 2.03 | 3,600 | 2.03 | | 28-Dec-09 | 2.08 | 2.08 | 1.98 | 1.98 | 19,700 | 1.98 | | 24-Dec-09 | 2.15 | 2.28 | 2.08 | 2.08 | 2,900 | 2.08 | | 23-Dec-09 | 2.00 | 2.25 | 2.00 | 2.16 | 7,500 | 2.16 | | 22-Dec-09 | 2.04 | 2.35 | 1.92 | 1.92 | 40,300 | 1.92 | | 21-Dec-09 | 2.15 | 2.26 | 1.90 | 2.09 | 17,600 | 2.09 | | 18-Dec-09 | 2.21 | 2.25 | 2.10 | 2.14 | 9,800 | 2.14 | | 17-Dec-09 | 2.26 | 2.35 | 2.11 | 2.15 | 4,300 | 2.15 | | 16-Dec-09 | 2.23 | 2.23 | 2.13 | 2.23 | 900 | 2.23 | | 15-Dec-09 | 2.36 | 2.36 | 2.18 | 2.18 | 15,700 | 2.18 | | 14-Dec-09 | 2.37 | 2.37 | 2.28 | 2.36 | 5,900 | 2.36 | | 11-Dec-09 | 2.29 | 2.38 | 2.21 | 2.23 | 33,500 | 2.23 | | 10-Dec-09 | 2.18 | 2.32 | 2.18 | 2.32 | 16,000 | 2.32 | | 9-Dec-09 | 2.22 | 2.40 | 2.02 | 2.23 | 39,500 | 2.23 | | 8-Dec-09 | 2.34 | 2.38 | 2.25 | 2.25 | 20,200 | 2.25 | | 7-Dec-09 | 2.06 | 2.48 | 2.02 | 2.44 | 37,200 | 2.44 | | 4-Dec-09 | 2.18 | 2.18 | 2.05 | 2.05 | 5,200 | 2.05 | | 3-Dec-09 | 2.16 | 2.20 | 2.13 | 2.19 | 18,700 | 2.19 | | 2-Dec-09 | 2.07 | 2.20 | 2.05 | 2.14 | 9,800 | 2.14 | | 1-Dec-09 | 2.06 | 2.25 | 2.00 | 2.07 | 17,000 | 2.07 | | 30-Nov-09 | 1.93 | 2.10 | 1.93 | 2.08 | 9,000 | 2.08 | | 27-Nov-09 | 1.98 | 1.98 | 1.96 | 1.98 | 2,500 | 1.98 | | 25-Nov-09 | 1.96 | 1.99 | 1.96 | 1.99 | 1,600 | 1.99 | | 24-Nov-09 | 1.98 | 1.99 | 1.98 | 1.99 | 9,600 | 1.99 | | 23-Nov-09 | 1.90 | 1.90 | 1.90 | 1.90 | 0 | 1.90 | | 20-Nov-09 | 1.91 | 1.91 | 1.85 | 1.90 | 3,400 | 1.90 | | 19-Nov-09 | 1.89 | 1.89 | 1.84 | 1.85 | 900 | 1.85 | | 18-Nov-09 | 1.85 | 2.00 | 1.85 | 1.96 | 10,600 | 1.96 | | 17-Nov-09 | 1.84 | 1.92 | 1.84 | 1.92 | 1,200 | 1.92 | | 16-Nov-09 | 2.05 | 2.05 | 1.80 | 1.85 | 89,600 | 1.85 | | 13-Nov-09 | 1.86 | 1.94 | 1.84 | 1.90 | 11,700 | 1.90 | | 12-Nov-09 | 1.91 | 2.01 | 1.85 | 1.98 | 8,700 | 1.98 | | 11-Nov-09 | 1.87 | 1.94 | 1.86 | 1.87 | 6,500 | 1.87 | | 10-Nov-09 | 1.96 | 2.05 | 1.85 | 1.91 | 3,400 | 1.91 | | 9-Nov-09 | 1.88 | 1.88 | 1.86 | 1.86 | 500 | 1.86 | | 6-Nov-09 | 1.90 | 1.91 | 1.89 | 1.91 | 1,300 | 1.91 | | 5-Nov-09 | 1.90 | 1.90 | 1.90 | 1.90 | 200 | 1.90 | | 4-Nov-09 | 1.91 | 1.95 | 1.90 | 1.92 | 5,000 | 1.92 | | * Close price adjusted for dividends and splits. |
|
| |
|