| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.73 | 1.76 | 1.66 | 1.75 | 78,400 | 1.75 | | 8-Feb-10 | 1.66 | 1.71 | 1.66 | 1.68 | 14,300 | 1.68 | | 5-Feb-10 | 1.67 | 1.68 | 1.65 | 1.68 | 21,600 | 1.68 | | 4-Feb-10 | 1.71 | 1.71 | 1.67 | 1.67 | 22,300 | 1.67 | | 3-Feb-10 | 1.71 | 1.71 | 1.68 | 1.68 | 36,200 | 1.68 | | 2-Feb-10 | 1.70 | 1.70 | 1.67 | 1.68 | 16,800 | 1.68 | | 1-Feb-10 | 1.70 | 1.70 | 1.66 | 1.67 | 50,700 | 1.67 | | 29-Jan-10 | 1.66 | 1.72 | 1.66 | 1.70 | 26,700 | 1.70 | | 28-Jan-10 | 1.71 | 1.72 | 1.66 | 1.68 | 18,600 | 1.68 | | 27-Jan-10 | 1.67 | 1.68 | 1.64 | 1.65 | 80,900 | 1.65 | | 26-Jan-10 | 1.69 | 1.72 | 1.66 | 1.67 | 60,600 | 1.67 | | 25-Jan-10 | 1.73 | 1.73 | 1.69 | 1.69 | 31,000 | 1.69 | | 22-Jan-10 | 1.70 | 1.70 | 1.68 | 1.68 | 124,800 | 1.68 | | 21-Jan-10 | 1.78 | 1.81 | 1.73 | 1.74 | 44,800 | 1.74 | | 20-Jan-10 | 1.80 | 1.80 | 1.72 | 1.79 | 122,900 | 1.79 | | 19-Jan-10 | 1.86 | 1.87 | 1.80 | 1.80 | 132,500 | 1.80 | | 15-Jan-10 | 1.96 | 1.96 | 1.85 | 1.89 | 139,500 | 1.89 | | 14-Jan-10 | 1.94 | 1.98 | 1.91 | 1.94 | 82,700 | 1.94 | | 13-Jan-10 | 1.95 | 1.98 | 1.93 | 1.94 | 72,800 | 1.94 | | 12-Jan-10 | 2.00 | 2.03 | 1.91 | 1.92 | 74,000 | 1.92 | | 11-Jan-10 | 1.97 | 2.07 | 1.97 | 2.01 | 180,400 | 2.01 | | 8-Jan-10 | 1.96 | 2.03 | 1.96 | 1.99 | 185,600 | 1.99 | | 7-Jan-10 | 1.88 | 2.04 | 1.88 | 1.98 | 303,600 | 1.98 | | 6-Jan-10 | 1.82 | 1.88 | 1.82 | 1.84 | 179,300 | 1.84 | | 5-Jan-10 | 1.74 | 1.84 | 1.74 | 1.80 | 117,900 | 1.80 | | 4-Jan-10 | 1.71 | 1.77 | 1.71 | 1.73 | 66,000 | 1.73 | | 31-Dec-09 | 1.74 | 1.74 | 1.71 | 1.71 | 50,900 | 1.71 | | 30-Dec-09 | 1.72 | 1.78 | 1.70 | 1.71 | 110,700 | 1.71 | | 29-Dec-09 | 1.71 | 1.74 | 1.70 | 1.72 | 57,400 | 1.72 | | 28-Dec-09 | 1.69 | 1.71 | 1.69 | 1.70 | 41,700 | 1.70 | | 24-Dec-09 | 1.73 | 1.73 | 1.67 | 1.70 | 36,500 | 1.70 | | 23-Dec-09 | 1.70 | 1.71 | 1.68 | 1.69 | 89,300 | 1.69 | | 22-Dec-09 | 1.74 | 1.76 | 1.69 | 1.71 | 61,500 | 1.71 | | 21-Dec-09 | 1.72 | 1.76 | 1.72 | 1.73 | 21,600 | 1.73 | | 18-Dec-09 | 1.77 | 1.80 | 1.72 | 1.72 | 49,800 | 1.72 | | 17-Dec-09 | 1.82 | 1.82 | 1.78 | 1.78 | 49,600 | 1.78 | | 16-Dec-09 | 1.80 | 1.86 | 1.78 | 1.82 | 24,200 | 1.82 | | 15-Dec-09 | 1.84 | 1.90 | 1.78 | 1.78 | 99,400 | 1.78 | | 14-Dec-09 | 1.90 | 1.90 | 1.81 | 1.87 | 85,700 | 1.87 | | 11-Dec-09 | 1.91 | 1.92 | 1.84 | 1.90 | 35,100 | 1.90 | | 10-Dec-09 | 1.85 | 1.89 | 1.85 | 1.88 | 30,100 | 1.88 | | 9-Dec-09 | 1.86 | 1.90 | 1.85 | 1.85 | 52,600 | 1.85 | | 8-Dec-09 | 1.86 | 1.89 | 1.84 | 1.84 | 29,900 | 1.84 | | 7-Dec-09 | 1.89 | 1.90 | 1.84 | 1.86 | 143,700 | 1.86 | | 4-Dec-09 | 1.86 | 1.92 | 1.86 | 1.88 | 81,300 | 1.88 | | 3-Dec-09 | 1.88 | 1.94 | 1.85 | 1.88 | 135,900 | 1.88 | | 2-Dec-09 | 1.91 | 1.97 | 1.88 | 1.90 | 159,000 | 1.90 | | 1-Dec-09 | 2.00 | 2.00 | 1.81 | 1.91 | 682,100 | 1.91 | | 30-Nov-09 | 2.25 | 2.38 | 2.20 | 2.36 | 153,500 | 2.36 | | 27-Nov-09 | 2.28 | 2.28 | 2.18 | 2.26 | 69,400 | 2.26 | | 25-Nov-09 | 2.18 | 2.34 | 2.13 | 2.30 | 135,200 | 2.30 | | 24-Nov-09 | 2.15 | 2.19 | 2.11 | 2.16 | 42,900 | 2.16 | | 23-Nov-09 | 2.15 | 2.15 | 2.07 | 2.14 | 64,600 | 2.14 | | 20-Nov-09 | 2.09 | 2.17 | 2.09 | 2.11 | 31,300 | 2.11 | | 19-Nov-09 | 2.16 | 2.16 | 2.08 | 2.09 | 23,700 | 2.09 | | 18-Nov-09 | 2.16 | 2.18 | 2.11 | 2.12 | 41,500 | 2.12 | | 17-Nov-09 | 2.10 | 2.15 | 2.09 | 2.15 | 27,800 | 2.15 | | 16-Nov-09 | 2.13 | 2.19 | 2.10 | 2.11 | 108,200 | 2.11 | | 13-Nov-09 | 2.07 | 2.18 | 2.07 | 2.17 | 49,500 | 2.17 | | 12-Nov-09 | 2.11 | 2.11 | 2.07 | 2.08 | 43,100 | 2.08 | | 11-Nov-09 | 2.06 | 2.08 | 2.05 | 2.08 | 67,100 | 2.08 | | 10-Nov-09 | 2.09 | 2.10 | 2.07 | 2.07 | 59,700 | 2.07 | | 9-Nov-09 | 2.10 | 2.15 | 2.10 | 2.10 | 134,300 | 2.10 | | 6-Nov-09 | 2.13 | 2.16 | 2.08 | 2.09 | 61,100 | 2.09 | | 5-Nov-09 | 2.18 | 2.18 | 2.10 | 2.12 | 108,400 | 2.12 | | 4-Nov-09 | 2.08 | 2.19 | 2.07 | 2.13 | 127,600 | 2.13 | | * Close price adjusted for dividends and splits. |
|