| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.68 | 2.92 | 2.65 | 2.92 | 231,000 | 2.92 | | 8-Feb-10 | 2.66 | 2.75 | 2.66 | 2.70 | 29,200 | 2.70 | | 5-Feb-10 | 2.57 | 2.69 | 2.46 | 2.69 | 19,000 | 2.69 | | 4-Feb-10 | 2.87 | 2.88 | 2.56 | 2.61 | 62,100 | 2.61 | | 3-Feb-10 | 3.03 | 3.03 | 2.92 | 2.96 | 15,300 | 2.96 | | 2-Feb-10 | 3.06 | 3.08 | 3.02 | 3.02 | 30,700 | 3.02 | | 1-Feb-10 | 3.00 | 3.05 | 2.99 | 3.03 | 59,800 | 3.03 | | 29-Jan-10 | 3.08 | 3.09 | 2.94 | 2.97 | 14,200 | 2.97 | | 28-Jan-10 | 3.19 | 3.19 | 3.05 | 3.13 | 19,700 | 3.13 | | 27-Jan-10 | 3.34 | 3.34 | 3.08 | 3.15 | 34,400 | 3.15 | | 26-Jan-10 | 3.17 | 3.40 | 3.17 | 3.37 | 22,500 | 3.37 | | 25-Jan-10 | 3.15 | 3.31 | 3.15 | 3.28 | 43,300 | 3.28 | | 22-Jan-10 | 3.16 | 3.22 | 3.03 | 3.09 | 68,900 | 3.09 | | 21-Jan-10 | 3.41 | 3.41 | 3.23 | 3.24 | 30,300 | 3.24 | | 20-Jan-10 | 3.53 | 3.53 | 3.39 | 3.41 | 24,900 | 3.41 | | 19-Jan-10 | 3.71 | 3.74 | 3.59 | 3.59 | 66,300 | 3.59 | | 15-Jan-10 | 3.74 | 3.78 | 3.72 | 3.78 | 18,900 | 3.78 | | 14-Jan-10 | 3.81 | 3.85 | 3.80 | 3.83 | 11,400 | 3.83 | | 13-Jan-10 | 3.76 | 3.82 | 3.75 | 3.80 | 21,300 | 3.80 | | 12-Jan-10 | 3.87 | 3.87 | 3.76 | 3.76 | 43,700 | 3.76 | | 11-Jan-10 | 3.93 | 3.95 | 3.87 | 3.89 | 125,700 | 3.89 | | 8-Jan-10 | 3.88 | 3.89 | 3.85 | 3.88 | 5,000 | 3.88 | | 7-Jan-10 | 3.89 | 3.89 | 3.84 | 3.84 | 21,100 | 3.84 | | 6-Jan-10 | 3.96 | 3.99 | 3.90 | 3.90 | 78,300 | 3.90 | | 5-Jan-10 | 3.89 | 3.97 | 3.89 | 3.95 | 6,800 | 3.95 | | 4-Jan-10 | 4.07 | 4.07 | 3.75 | 3.87 | 25,400 | 3.87 | | 31-Dec-09 | 3.95 | 3.96 | 3.89 | 3.89 | 12,800 | 3.89 | | 30-Dec-09 | 3.91 | 3.91 | 3.85 | 3.86 | 3,000 | 3.86 | | 29-Dec-09 | 3.90 | 3.99 | 3.90 | 3.94 | 22,900 | 3.94 | | 28-Dec-09 | 3.91 | 3.91 | 3.91 | 3.91 | 0 | 3.91 | | 24-Dec-09 | 3.90 | 3.95 | 3.90 | 3.91 | 8,300 | 3.91 | | 23-Dec-09 | 3.81 | 3.93 | 3.81 | 3.91 | 14,800 | 3.91 | | 22-Dec-09 | 3.74 | 3.80 | 3.74 | 3.79 | 11,000 | 3.79 | | 21-Dec-09 | 3.98 | 3.99 | 3.72 | 3.78 | 50,800 | 3.78 | | 18-Dec-09 | 3.83 | 3.90 | 3.77 | 3.90 | 75,500 | 3.90 | | 17-Dec-09 | 3.90 | 3.92 | 3.77 | 3.82 | 46,800 | 3.82 | | 16-Dec-09 | 3.99 | 4.03 | 3.95 | 3.96 | 87,300 | 3.96 | | 15-Dec-09 | 3.72 | 3.81 | 3.67 | 3.81 | 22,700 | 3.81 | | 14-Dec-09 | 3.54 | 3.77 | 3.54 | 3.69 | 38,600 | 3.69 | | 11-Dec-09 | 3.64 | 3.64 | 3.54 | 3.54 | 7,400 | 3.54 | | 10-Dec-09 | 3.62 | 3.62 | 3.60 | 3.62 | 14,500 | 3.62 | | 9-Dec-09 | 3.51 | 3.61 | 3.51 | 3.56 | 21,000 | 3.56 | | 8-Dec-09 | 3.46 | 3.53 | 3.41 | 3.44 | 85,100 | 3.44 | | 7-Dec-09 | 3.49 | 3.60 | 3.49 | 3.50 | 28,900 | 3.50 | | 4-Dec-09 | 3.65 | 3.66 | 3.49 | 3.59 | 80,400 | 3.59 | | 3-Dec-09 | 3.82 | 3.84 | 3.70 | 3.73 | 12,700 | 3.73 | | 2-Dec-09 | 4.00 | 4.00 | 3.84 | 3.89 | 62,200 | 3.89 | | 1-Dec-09 | 3.93 | 4.00 | 3.92 | 3.96 | 9,500 | 3.96 | | 30-Nov-09 | 3.74 | 3.80 | 3.70 | 3.80 | 69,600 | 3.80 | | 27-Nov-09 | 3.64 | 3.82 | 3.59 | 3.80 | 17,600 | 3.80 | | 25-Nov-09 | 3.90 | 3.91 | 3.80 | 3.87 | 21,700 | 3.87 | | 24-Nov-09 | 3.88 | 3.88 | 3.76 | 3.82 | 23,600 | 3.82 | | 23-Nov-09 | 3.98 | 4.00 | 3.85 | 3.87 | 20,100 | 3.87 | | 20-Nov-09 | 3.87 | 3.89 | 3.74 | 3.84 | 21,900 | 3.84 | | 19-Nov-09 | 3.80 | 3.91 | 3.70 | 3.91 | 52,100 | 3.91 | | 18-Nov-09 | 3.86 | 3.86 | 3.70 | 3.74 | 16,600 | 3.74 | | 17-Nov-09 | 3.77 | 3.85 | 3.77 | 3.84 | 15,300 | 3.84 | | 16-Nov-09 | 4.04 | 4.05 | 3.90 | 3.90 | 41,800 | 3.90 | | 13-Nov-09 | 3.78 | 3.99 | 3.75 | 3.92 | 38,700 | 3.92 | | 12-Nov-09 | 3.99 | 3.99 | 3.75 | 3.84 | 44,000 | 3.84 | | 11-Nov-09 | 4.19 | 4.19 | 3.96 | 4.03 | 19,900 | 4.03 | | 10-Nov-09 | 3.84 | 4.02 | 3.84 | 3.99 | 16,900 | 3.99 | | 9-Nov-09 | 3.90 | 3.91 | 3.76 | 3.82 | 43,700 | 3.82 | | 6-Nov-09 | 3.59 | 3.94 | 3.59 | 3.64 | 31,700 | 3.64 | | 5-Nov-09 | 3.56 | 3.57 | 3.43 | 3.57 | 20,100 | 3.57 | | 4-Nov-09 | 3.65 | 3.69 | 3.46 | 3.47 | 88,100 | 3.47 | | * Close price adjusted for dividends and splits. |
|