| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.42 | 1.61 | 1.42 | 1.59 | 2,100 | 1.59 | | 8-Feb-10 | 1.51 | 1.60 | 1.50 | 1.57 | 5,400 | 1.57 | | 5-Feb-10 | 1.52 | 1.53 | 1.51 | 1.51 | 5,300 | 1.51 | | 4-Feb-10 | 1.72 | 1.72 | 1.52 | 1.53 | 10,700 | 1.53 | | 3-Feb-10 | 1.77 | 1.79 | 1.72 | 1.76 | 5,000 | 1.76 | | 2-Feb-10 | 1.72 | 1.79 | 1.72 | 1.78 | 8,800 | 1.78 | | 1-Feb-10 | 1.70 | 1.71 | 1.70 | 1.71 | 3,500 | 1.71 | | 29-Jan-10 | 1.61 | 1.78 | 1.60 | 1.78 | 3,900 | 1.78 | | 28-Jan-10 | 1.75 | 1.75 | 1.70 | 1.70 | 600 | 1.70 | | 27-Jan-10 | 1.73 | 1.79 | 1.69 | 1.69 | 900 | 1.69 | | 26-Jan-10 | 1.71 | 1.71 | 1.61 | 1.71 | 3,500 | 1.71 | | 25-Jan-10 | 1.68 | 1.72 | 1.64 | 1.72 | 1,000 | 1.72 | | 22-Jan-10 | 1.79 | 1.79 | 1.52 | 1.78 | 10,200 | 1.78 | | 21-Jan-10 | 1.79 | 1.79 | 1.78 | 1.79 | 9,000 | 1.79 | | 20-Jan-10 | 1.70 | 1.80 | 1.58 | 1.69 | 5,500 | 1.69 | | 19-Jan-10 | 1.72 | 1.72 | 1.71 | 1.71 | 200 | 1.71 | | 15-Jan-10 | 1.78 | 1.78 | 1.71 | 1.71 | 200 | 1.71 | | 14-Jan-10 | 1.79 | 1.79 | 1.71 | 1.71 | 1,300 | 1.71 | | 13-Jan-10 | 1.76 | 1.78 | 1.75 | 1.78 | 600 | 1.78 | | 12-Jan-10 | 1.70 | 1.80 | 1.70 | 1.71 | 1,700 | 1.71 | | 11-Jan-10 | 1.64 | 1.80 | 1.56 | 1.73 | 5,700 | 1.73 | | 8-Jan-10 | 1.63 | 1.79 | 1.50 | 1.70 | 10,900 | 1.70 | | 7-Jan-10 | 1.68 | 1.68 | 1.68 | 1.68 | 1,100 | 1.68 | | 6-Jan-10 | 1.63 | 1.72 | 1.62 | 1.72 | 1,700 | 1.72 | | 5-Jan-10 | 1.88 | 1.88 | 1.72 | 1.73 | 8,800 | 1.73 | | 4-Jan-10 | 1.94 | 1.94 | 1.71 | 1.88 | 9,000 | 1.88 | | 31-Dec-09 | 1.62 | 1.67 | 1.62 | 1.67 | 900 | 1.67 | | 30-Dec-09 | 1.85 | 1.87 | 1.70 | 1.70 | 16,100 | 1.70 | | 29-Dec-09 | 1.67 | 1.84 | 1.60 | 1.84 | 7,500 | 1.84 | | 28-Dec-09 | 1.74 | 1.75 | 1.51 | 1.55 | 24,600 | 1.55 | | 24-Dec-09 | 1.71 | 1.73 | 1.71 | 1.73 | 2,800 | 1.73 | | 23-Dec-09 | 1.72 | 1.72 | 1.50 | 1.61 | 6,600 | 1.61 | | 22-Dec-09 | 1.62 | 1.62 | 1.57 | 1.60 | 20,400 | 1.60 | | 21-Dec-09 | 1.47 | 1.59 | 1.35 | 1.36 | 3,800 | 1.36 | | 18-Dec-09 | 1.50 | 1.52 | 1.37 | 1.37 | 3,200 | 1.37 | | 17-Dec-09 | 1.50 | 1.50 | 1.48 | 1.48 | 400 | 1.48 | | 16-Dec-09 | 1.33 | 2.65 | 1.33 | 1.56 | 18,900 | 1.56 | | 15-Dec-09 | 1.75 | 1.75 | 1.50 | 1.54 | 7,900 | 1.54 | | 14-Dec-09 | 1.36 | 1.94 | 1.36 | 1.75 | 8,700 | 1.75 | | 11-Dec-09 | 1.40 | 1.44 | 1.35 | 1.44 | 1,500 | 1.44 | | 10-Dec-09 | 1.44 | 1.44 | 1.40 | 1.40 | 200 | 1.40 | | 9-Dec-09 | 1.39 | 1.45 | 1.35 | 1.35 | 2,100 | 1.35 | | 8-Dec-09 | 1.44 | 1.47 | 1.33 | 1.45 | 4,200 | 1.45 | | 7-Dec-09 | 1.55 | 1.55 | 1.42 | 1.44 | 11,600 | 1.44 | | 4-Dec-09 | 1.29 | 1.47 | 1.29 | 1.39 | 24,500 | 1.39 | | 3-Dec-09 | 1.21 | 1.22 | 1.21 | 1.22 | 1,800 | 1.22 | | 2-Dec-09 | 1.19 | 1.19 | 1.19 | 1.19 | 800 | 1.19 | | 1-Dec-09 | 1.26 | 1.26 | 1.17 | 1.19 | 300 | 1.19 | | 30-Nov-09 | 1.16 | 1.16 | 1.16 | 1.16 | 5,700 | 1.16 | | 27-Nov-09 | 1.15 | 1.15 | 1.15 | 1.15 | 1,600 | 1.15 | | 25-Nov-09 | 1.25 | 1.26 | 1.16 | 1.26 | 9,200 | 1.26 | | 24-Nov-09 | 1.25 | 1.25 | 1.15 | 1.15 | 4,300 | 1.15 | | 23-Nov-09 | 1.21 | 1.21 | 1.21 | 1.21 | 0 | 1.21 | | 20-Nov-09 | 1.25 | 1.34 | 1.15 | 1.21 | 12,100 | 1.21 | | 19-Nov-09 | 1.14 | 1.15 | 1.14 | 1.15 | 1,800 | 1.15 | | 18-Nov-09 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 1.15 | | 17-Nov-09 | 1.11 | 1.16 | 1.10 | 1.15 | 3,800 | 1.15 | | 16-Nov-09 | 1.06 | 1.06 | 1.06 | 1.06 | 0 | 1.06 | | 13-Nov-09 | 1.06 | 1.06 | 1.06 | 1.06 | 0 | 1.06 | | 12-Nov-09 | 1.06 | 1.06 | 1.06 | 1.06 | 0 | 1.06 | | 11-Nov-09 | 1.21 | 1.21 | 1.06 | 1.06 | 1,700 | 1.06 | | 10-Nov-09 | 1.21 | 1.21 | 1.21 | 1.21 | 0 | 1.21 | | 9-Nov-09 | 1.18 | 1.21 | 1.14 | 1.21 | 8,000 | 1.21 | | 6-Nov-09 | 0.99 | 1.02 | 0.96 | 0.97 | 2,800 | 0.97 | | 5-Nov-09 | 0.96 | 0.96 | 0.96 | 0.96 | 200 | 0.96 | | 4-Nov-09 | 1.03 | 1.03 | 0.97 | 0.97 | 1,900 | 0.97 | | * Close price adjusted for dividends and splits. |
|
| |
|