| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 3.01 | 3.10 | 2.91 | 2.92 | 12,600 | 2.92 | | 8-Feb-10 | 3.11 | 3.11 | 3.11 | 3.11 | 0 | 3.11 | | 5-Feb-10 | 3.03 | 3.12 | 3.03 | 3.11 | 10,400 | 3.11 | | 4-Feb-10 | 2.90 | 3.14 | 2.90 | 3.04 | 25,200 | 3.04 | | 3-Feb-10 | 3.05 | 3.05 | 2.78 | 2.85 | 27,000 | 2.85 | | 2-Feb-10 | 3.01 | 3.02 | 2.93 | 3.02 | 10,600 | 3.02 | | 1-Feb-10 | 2.97 | 3.05 | 2.87 | 2.91 | 20,000 | 2.91 | | 29-Jan-10 | 3.10 | 3.10 | 2.98 | 2.98 | 11,800 | 2.98 | | 28-Jan-10 | 3.03 | 3.10 | 3.00 | 3.10 | 41,600 | 3.10 | | 27-Jan-10 | 3.03 | 3.03 | 2.99 | 3.01 | 700 | 3.01 | | 26-Jan-10 | 3.08 | 3.08 | 2.98 | 3.03 | 45,200 | 3.03 | | 25-Jan-10 | 3.00 | 3.05 | 3.00 | 3.04 | 700 | 3.04 | | 22-Jan-10 | 3.02 | 3.12 | 3.02 | 3.12 | 8,800 | 3.12 | | 21-Jan-10 | 3.03 | 3.12 | 3.01 | 3.12 | 6,000 | 3.12 | | 20-Jan-10 | 3.01 | 3.06 | 3.00 | 3.01 | 3,900 | 3.01 | | 19-Jan-10 | 3.02 | 3.08 | 2.72 | 3.01 | 81,000 | 3.01 | | 15-Jan-10 | 3.05 | 3.06 | 3.01 | 3.01 | 27,600 | 3.01 | | 14-Jan-10 | 3.04 | 3.10 | 3.03 | 3.03 | 34,500 | 3.03 | | 13-Jan-10 | 3.03 | 3.06 | 3.03 | 3.05 | 10,000 | 3.05 | | 12-Jan-10 | 3.02 | 3.05 | 2.99 | 3.03 | 55,100 | 3.03 | | 11-Jan-10 | 3.02 | 3.03 | 2.97 | 3.00 | 32,200 | 3.00 | | 8-Jan-10 | 3.01 | 3.04 | 2.97 | 2.97 | 51,500 | 2.97 | | 7-Jan-10 | 3.02 | 3.03 | 2.99 | 2.99 | 62,500 | 2.99 | | 6-Jan-10 | 3.08 | 3.14 | 3.03 | 3.03 | 73,200 | 3.03 | | 5-Jan-10 | 3.05 | 3.06 | 3.03 | 3.05 | 25,500 | 3.05 | | 4-Jan-10 | 3.14 | 3.14 | 3.03 | 3.04 | 26,600 | 3.04 | | 31-Dec-09 | 3.16 | 3.21 | 3.00 | 3.02 | 28,700 | 3.02 | | 30-Dec-09 | 3.17 | 3.20 | 3.12 | 3.20 | 33,700 | 3.20 | | 29-Dec-09 | 3.13 | 3.13 | 3.13 | 3.13 | 0 | 3.13 | | 28-Dec-09 | 3.12 | 3.21 | 3.12 | 3.13 | 17,900 | 3.13 | | 24-Dec-09 | 3.11 | 3.15 | 3.11 | 3.15 | 6,300 | 3.15 | | 23-Dec-09 | 3.15 | 3.15 | 3.10 | 3.10 | 13,000 | 3.10 | | 22-Dec-09 | 3.05 | 3.14 | 3.00 | 3.06 | 3,900 | 3.06 | | 21-Dec-09 | 3.00 | 3.05 | 2.98 | 3.02 | 7,400 | 3.02 | | 18-Dec-09 | 3.07 | 3.25 | 2.99 | 3.25 | 12,200 | 3.25 | | 17-Dec-09 | 3.14 | 3.25 | 3.05 | 3.06 | 14,400 | 3.06 | | 16-Dec-09 | 3.01 | 3.25 | 2.99 | 3.25 | 18,800 | 3.25 | | 15-Dec-09 | 2.97 | 3.00 | 2.97 | 2.99 | 7,700 | 2.99 | | 14-Dec-09 | 3.13 | 3.13 | 2.96 | 3.04 | 35,400 | 3.04 | | 11-Dec-09 | 3.19 | 3.19 | 3.10 | 3.10 | 3,000 | 3.10 | | 10-Dec-09 | 3.21 | 3.24 | 3.10 | 3.16 | 28,800 | 3.16 | | 9-Dec-09 | 3.02 | 3.25 | 3.02 | 3.20 | 44,000 | 3.20 | | 8-Dec-09 | 2.96 | 3.25 | 2.95 | 3.16 | 68,300 | 3.16 | | 7-Dec-09 | 3.00 | 3.15 | 3.00 | 3.06 | 17,300 | 3.06 | | 4-Dec-09 | 3.04 | 3.04 | 2.97 | 3.00 | 3,100 | 3.00 | | 3-Dec-09 | 3.09 | 3.12 | 3.04 | 3.04 | 7,400 | 3.04 | | 2-Dec-09 | 3.06 | 3.28 | 3.06 | 3.07 | 64,300 | 3.07 | | 1-Dec-09 | 3.17 | 3.18 | 3.00 | 3.05 | 18,200 | 3.05 | | 30-Nov-09 | 3.11 | 3.11 | 3.01 | 3.10 | 2,000 | 3.10 | | 27-Nov-09 | 3.09 | 3.09 | 3.01 | 3.01 | 400 | 3.01 | | 25-Nov-09 | 3.02 | 3.12 | 3.02 | 3.12 | 7,400 | 3.12 | | 24-Nov-09 | 3.28 | 3.29 | 3.08 | 3.27 | 13,200 | 3.27 | | 23-Nov-09 | 3.25 | 3.25 | 3.20 | 3.24 | 800 | 3.24 | | 20-Nov-09 | 3.00 | 3.15 | 2.91 | 3.05 | 15,900 | 3.05 | | 19-Nov-09 | 3.06 | 3.06 | 3.06 | 3.06 | 200 | 3.06 | | 18-Nov-09 | 3.29 | 3.29 | 3.17 | 3.29 | 3,400 | 3.29 | | 17-Nov-09 | 3.29 | 3.38 | 3.11 | 3.30 | 9,300 | 3.30 | | 16-Nov-09 | 3.03 | 3.48 | 2.98 | 3.29 | 27,700 | 3.29 | | 13-Nov-09 | 3.07 | 3.07 | 2.75 | 2.89 | 42,800 | 2.89 | | 12-Nov-09 | 2.91 | 3.01 | 2.90 | 2.95 | 36,800 | 2.95 | | 11-Nov-09 | 2.99 | 3.05 | 2.95 | 3.00 | 21,200 | 3.00 | | 10-Nov-09 | 3.06 | 3.48 | 2.95 | 2.96 | 43,300 | 2.96 | | 9-Nov-09 | 3.09 | 3.10 | 3.09 | 3.10 | 13,300 | 3.10 | | 6-Nov-09 | 2.95 | 3.28 | 2.95 | 3.10 | 6,000 | 3.10 | | 5-Nov-09 | 3.01 | 3.01 | 2.93 | 2.98 | 14,400 | 2.98 | | 4-Nov-09 | 3.02 | 3.03 | 2.90 | 3.00 | 45,700 | 3.00 | | * Close price adjusted for dividends and splits. |
|
| |
|