| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 9.80 | 10.19 | 9.71 | 9.86 | 24,100 | 9.86 | | 8-Feb-10 | 10.03 | 10.04 | 9.64 | 9.71 | 32,200 | 9.71 | | 5-Feb-10 | 10.20 | 10.50 | 9.87 | 10.12 | 42,300 | 10.12 | | 4-Feb-10 | 10.98 | 10.98 | 10.08 | 10.12 | 26,600 | 10.12 | | 3-Feb-10 | 11.09 | 11.13 | 10.60 | 11.08 | 18,900 | 11.08 | | 2-Feb-10 | 10.96 | 11.12 | 10.68 | 11.02 | 16,200 | 11.02 | | 1-Feb-10 | 10.37 | 11.00 | 10.33 | 11.00 | 84,200 | 11.00 | | 29-Jan-10 | 11.50 | 11.50 | 10.10 | 10.26 | 25,500 | 10.26 | | 28-Jan-10 | 11.10 | 11.49 | 10.80 | 11.49 | 22,200 | 11.49 | | 27-Jan-10 | 10.90 | 11.45 | 10.90 | 11.05 | 31,600 | 11.05 | | 26-Jan-10 | 10.82 | 11.18 | 10.78 | 10.98 | 7,600 | 10.98 | | 25-Jan-10 | 11.81 | 11.81 | 10.69 | 10.98 | 53,400 | 10.98 | | 22-Jan-10 | 11.21 | 11.95 | 10.68 | 11.53 | 24,200 | 11.53 | | 21-Jan-10 | 11.44 | 11.56 | 11.12 | 11.12 | 16,500 | 11.12 | | 20-Jan-10 | 11.51 | 11.88 | 11.31 | 11.58 | 30,900 | 11.58 | | 19-Jan-10 | 11.24 | 12.15 | 11.16 | 11.54 | 76,500 | 11.54 | | 15-Jan-10 | 10.43 | 11.06 | 10.42 | 11.06 | 68,700 | 11.06 | | 14-Jan-10 | 10.28 | 10.65 | 10.08 | 10.43 | 33,800 | 10.43 | | 13-Jan-10 | 10.33 | 10.50 | 10.14 | 10.14 | 19,400 | 10.14 | | 12-Jan-10 | 10.44 | 10.59 | 10.36 | 10.45 | 36,100 | 10.45 | | 11-Jan-10 | 9.84 | 10.62 | 9.84 | 10.45 | 79,000 | 10.45 | | 8-Jan-10 | 10.46 | 10.78 | 9.68 | 9.95 | 85,700 | 9.95 | | 7-Jan-10 | 9.51 | 10.50 | 9.50 | 10.36 | 64,800 | 10.36 | | 6-Jan-10 | 9.89 | 9.99 | 9.30 | 9.51 | 79,400 | 9.51 | | 5-Jan-10 | 9.40 | 9.99 | 9.40 | 9.89 | 47,900 | 9.89 | | 4-Jan-10 | 8.69 | 9.47 | 8.69 | 9.37 | 45,000 | 9.37 | | 31-Dec-09 | 8.63 | 9.00 | 8.14 | 8.69 | 44,900 | 8.69 | | 30-Dec-09 | 8.45 | 8.67 | 8.42 | 8.57 | 16,100 | 8.57 | | 29-Dec-09 | 8.22 | 8.68 | 8.18 | 8.62 | 44,600 | 8.62 | | 28-Dec-09 | 8.11 | 8.25 | 8.03 | 8.18 | 16,500 | 8.18 | | 24-Dec-09 | 8.32 | 8.40 | 7.98 | 8.18 | 15,900 | 8.18 | | 23-Dec-09 | 8.35 | 8.35 | 8.00 | 8.27 | 72,300 | 8.27 | | 22-Dec-09 | 8.80 | 8.80 | 7.94 | 8.25 | 53,400 | 8.25 | | 21-Dec-09 | 9.39 | 9.40 | 8.77 | 8.77 | 78,600 | 8.77 | | 18-Dec-09 | 9.50 | 9.54 | 9.25 | 9.42 | 78,300 | 9.42 | | 17-Dec-09 | 9.47 | 9.52 | 9.30 | 9.50 | 17,100 | 9.50 | | 16-Dec-09 | 9.33 | 9.55 | 9.27 | 9.55 | 28,100 | 9.55 | | 15-Dec-09 | 8.88 | 9.45 | 8.88 | 9.40 | 30,800 | 9.40 | | 14-Dec-09 | 8.66 | 9.46 | 8.57 | 8.95 | 21,500 | 8.95 | | 11-Dec-09 | 8.48 | 8.79 | 8.48 | 8.61 | 10,400 | 8.61 | | 10-Dec-09 | 8.38 | 8.96 | 8.31 | 8.44 | 12,600 | 8.44 | | 9-Dec-09 | 8.44 | 8.48 | 8.23 | 8.23 | 5,200 | 8.23 | | 8-Dec-09 | 8.18 | 8.47 | 8.09 | 8.47 | 9,100 | 8.47 | | 7-Dec-09 | 8.31 | 8.31 | 8.04 | 8.13 | 16,500 | 8.13 | | 4-Dec-09 | 8.43 | 8.46 | 8.15 | 8.46 | 27,200 | 8.46 | | 3-Dec-09 | 8.50 | 8.56 | 8.26 | 8.26 | 19,000 | 8.26 | | 2-Dec-09 | 8.35 | 8.67 | 8.35 | 8.43 | 12,800 | 8.43 | | 1-Dec-09 | 8.52 | 8.52 | 8.34 | 8.38 | 35,700 | 8.38 | | 30-Nov-09 | 8.54 | 8.87 | 8.16 | 8.32 | 23,800 | 8.32 | | 27-Nov-09 | 8.02 | 8.68 | 8.02 | 8.68 | 11,800 | 8.68 | | 25-Nov-09 | 8.97 | 8.98 | 8.40 | 8.41 | 16,100 | 8.41 | | 24-Nov-09 | 9.47 | 9.50 | 8.97 | 9.07 | 41,700 | 9.07 | | 23-Nov-09 | 9.10 | 9.63 | 9.00 | 9.40 | 57,100 | 9.40 | | 20-Nov-09 | 8.85 | 9.29 | 8.45 | 8.98 | 45,600 | 8.98 | | 19-Nov-09 | 8.92 | 9.15 | 8.07 | 8.85 | 70,700 | 8.85 | | 18-Nov-09 | 7.60 | 8.92 | 7.56 | 8.85 | 98,700 | 8.85 | | 17-Nov-09 | 7.57 | 7.61 | 7.04 | 7.61 | 19,700 | 7.61 | | 16-Nov-09 | 7.33 | 7.97 | 7.25 | 7.61 | 33,100 | 7.61 | | 13-Nov-09 | 7.48 | 7.48 | 6.70 | 7.42 | 51,300 | 7.42 | | 12-Nov-09 | 7.10 | 7.15 | 6.50 | 6.50 | 26,500 | 6.50 | | 11-Nov-09 | 7.07 | 7.11 | 7.00 | 7.11 | 8,600 | 7.11 | | 10-Nov-09 | 6.97 | 7.11 | 6.72 | 7.01 | 21,900 | 7.01 | | 9-Nov-09 | 6.86 | 7.07 | 6.72 | 7.07 | 12,500 | 7.07 | | 6-Nov-09 | 6.60 | 6.89 | 6.50 | 6.75 | 41,800 | 6.75 | | 5-Nov-09 | 6.38 | 6.66 | 6.14 | 6.64 | 33,300 | 6.64 | | 4-Nov-09 | 6.04 | 6.40 | 5.81 | 6.40 | 20,000 | 6.40 | | * Close price adjusted for dividends and splits. |
|