| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.38 | 1.67 | 1.38 | 1.65 | 252,800 | 1.65 | | 8-Feb-10 | 1.18 | 1.39 | 1.16 | 1.35 | 104,200 | 1.35 | | 5-Feb-10 | 1.14 | 1.18 | 1.10 | 1.15 | 97,000 | 1.15 | | 4-Feb-10 | 1.12 | 1.16 | 1.08 | 1.11 | 194,000 | 1.11 | | 3-Feb-10 | 1.07 | 1.15 | 1.00 | 1.09 | 181,300 | 1.09 | | 2-Feb-10 | 1.21 | 1.22 | 1.13 | 1.13 | 63,400 | 1.13 | | 1-Feb-10 | 1.27 | 1.28 | 1.21 | 1.21 | 33,200 | 1.21 | | 29-Jan-10 | 1.26 | 1.29 | 1.26 | 1.27 | 36,500 | 1.27 | | 28-Jan-10 | 1.32 | 1.32 | 1.23 | 1.32 | 50,800 | 1.32 | | 27-Jan-10 | 1.32 | 1.35 | 1.25 | 1.33 | 107,300 | 1.33 | | 26-Jan-10 | 1.29 | 1.37 | 1.25 | 1.32 | 147,400 | 1.32 | | 25-Jan-10 | 1.34 | 1.40 | 1.29 | 1.33 | 64,100 | 1.33 | | 22-Jan-10 | 1.34 | 1.42 | 1.31 | 1.42 | 79,200 | 1.42 | | 21-Jan-10 | 1.35 | 1.35 | 1.26 | 1.34 | 49,700 | 1.34 | | 20-Jan-10 | 1.42 | 1.45 | 1.33 | 1.43 | 72,200 | 1.43 | | 19-Jan-10 | 1.55 | 1.55 | 1.42 | 1.49 | 60,100 | 1.49 | | 15-Jan-10 | 1.54 | 1.60 | 1.50 | 1.51 | 79,400 | 1.51 | | 14-Jan-10 | 1.47 | 1.55 | 1.45 | 1.55 | 100,900 | 1.55 | | 13-Jan-10 | 1.60 | 1.60 | 1.42 | 1.48 | 30,800 | 1.48 | | 12-Jan-10 | 1.70 | 1.70 | 1.55 | 1.58 | 35,600 | 1.58 | | 11-Jan-10 | 1.75 | 1.85 | 1.71 | 1.75 | 52,500 | 1.75 | | 8-Jan-10 | 1.78 | 1.79 | 1.68 | 1.75 | 44,900 | 1.75 | | 7-Jan-10 | 1.73 | 1.80 | 1.73 | 1.80 | 17,400 | 1.80 | | 6-Jan-10 | 1.78 | 1.86 | 1.70 | 1.80 | 32,400 | 1.80 | | 5-Jan-10 | 1.67 | 1.80 | 1.67 | 1.80 | 39,000 | 1.80 | | 4-Jan-10 | 1.65 | 1.70 | 1.64 | 1.65 | 16,700 | 1.65 | | 31-Dec-09 | 1.48 | 1.63 | 1.45 | 1.63 | 62,900 | 1.63 | | 30-Dec-09 | 1.55 | 1.55 | 1.41 | 1.55 | 67,000 | 1.55 | | 29-Dec-09 | 1.60 | 1.65 | 1.55 | 1.60 | 30,400 | 1.60 | | 28-Dec-09 | 1.60 | 1.65 | 1.50 | 1.65 | 62,400 | 1.65 | | 24-Dec-09 | 1.60 | 1.60 | 1.59 | 1.59 | 1,300 | 1.59 | | 23-Dec-09 | 1.60 | 1.73 | 1.55 | 1.57 | 96,500 | 1.57 | | 22-Dec-09 | 1.50 | 1.75 | 1.48 | 1.70 | 86,400 | 1.70 | | 21-Dec-09 | 1.36 | 1.50 | 1.35 | 1.50 | 103,000 | 1.50 | | 18-Dec-09 | 1.22 | 1.42 | 1.22 | 1.42 | 303,400 | 1.42 | | 17-Dec-09 | 1.42 | 1.54 | 1.42 | 1.42 | 238,800 | 1.42 | | 16-Dec-09 | 1.50 | 1.58 | 1.45 | 1.48 | 106,100 | 1.48 | | 15-Dec-09 | 1.61 | 1.65 | 1.49 | 1.49 | 106,000 | 1.49 | | 14-Dec-09 | 1.76 | 1.76 | 1.60 | 1.63 | 69,200 | 1.63 | | 11-Dec-09 | 1.85 | 1.99 | 1.74 | 1.75 | 78,500 | 1.75 | | 10-Dec-09 | 1.90 | 1.92 | 1.70 | 1.86 | 152,000 | 1.86 | | 9-Dec-09 | 1.74 | 1.96 | 1.69 | 1.90 | 338,900 | 1.90 | | 8-Dec-09 | 1.64 | 1.83 | 1.60 | 1.69 | 139,100 | 1.69 | | 7-Dec-09 | 1.60 | 1.82 | 1.55 | 1.63 | 96,600 | 1.63 | | 4-Dec-09 | 1.82 | 1.85 | 1.60 | 1.62 | 168,500 | 1.62 | | 3-Dec-09 | 2.05 | 2.05 | 1.82 | 1.90 | 41,800 | 1.90 | | 2-Dec-09 | 1.89 | 2.05 | 1.85 | 2.02 | 88,200 | 2.02 | | 1-Dec-09 | 2.24 | 2.24 | 1.81 | 1.90 | 160,700 | 1.90 | | 30-Nov-09 | 2.40 | 2.40 | 2.12 | 2.20 | 50,700 | 2.20 | | 27-Nov-09 | 2.24 | 2.40 | 2.24 | 2.40 | 900 | 2.40 | | 25-Nov-09 | 2.29 | 2.40 | 2.20 | 2.25 | 50,000 | 2.25 | | 24-Nov-09 | 2.18 | 2.22 | 2.06 | 2.22 | 40,000 | 2.22 | | 23-Nov-09 | 2.25 | 2.26 | 2.12 | 2.25 | 82,800 | 2.25 | | 20-Nov-09 | 2.34 | 2.34 | 2.11 | 2.30 | 96,500 | 2.30 | | 19-Nov-09 | 2.33 | 2.33 | 2.27 | 2.30 | 19,700 | 2.30 | | 18-Nov-09 | 2.33 | 2.49 | 2.26 | 2.30 | 30,500 | 2.30 | | 17-Nov-09 | 2.32 | 2.45 | 2.32 | 2.39 | 31,900 | 2.39 | | 16-Nov-09 | 2.30 | 2.48 | 2.30 | 2.32 | 49,100 | 2.32 | | 13-Nov-09 | 2.34 | 2.43 | 2.29 | 2.32 | 43,000 | 2.32 | | 12-Nov-09 | 2.49 | 2.49 | 2.13 | 2.30 | 36,100 | 2.30 | | 11-Nov-09 | 2.20 | 2.49 | 2.17 | 2.49 | 120,900 | 2.49 | | 10-Nov-09 | 2.50 | 2.50 | 2.05 | 2.28 | 197,500 | 2.28 | | 9-Nov-09 | 2.61 | 2.62 | 2.47 | 2.50 | 75,000 | 2.50 | | 6-Nov-09 | 2.69 | 2.70 | 2.60 | 2.69 | 54,800 | 2.69 | | 5-Nov-09 | 2.74 | 2.80 | 2.68 | 2.70 | 37,300 | 2.70 | | 4-Nov-09 | 2.71 | 2.75 | 2.66 | 2.74 | 18,800 | 2.74 | | * Close price adjusted for dividends and splits. |
|