| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.44 | 2.53 | 2.41 | 2.48 | 515,900 | 2.48 | | 8-Feb-10 | 2.16 | 2.55 | 2.14 | 2.41 | 1,143,600 | 2.41 | | 5-Feb-10 | 2.29 | 2.33 | 2.10 | 2.17 | 874,200 | 2.17 | | 4-Feb-10 | 2.39 | 2.44 | 2.27 | 2.29 | 744,800 | 2.29 | | 3-Feb-10 | 2.45 | 2.49 | 2.39 | 2.42 | 439,800 | 2.42 | | 2-Feb-10 | 2.52 | 2.55 | 2.40 | 2.47 | 748,100 | 2.47 | | 1-Feb-10 | 2.42 | 2.54 | 2.35 | 2.50 | 571,600 | 2.50 | | 29-Jan-10 | 2.54 | 2.57 | 2.30 | 2.35 | 829,000 | 2.35 | | 28-Jan-10 | 2.54 | 2.60 | 2.48 | 2.51 | 758,600 | 2.51 | | 27-Jan-10 | 2.65 | 2.72 | 2.43 | 2.54 | 1,139,000 | 2.54 | | 26-Jan-10 | 2.72 | 2.78 | 2.69 | 2.69 | 812,700 | 2.69 | | 25-Jan-10 | 2.74 | 2.75 | 2.66 | 2.75 | 565,800 | 2.75 | | 22-Jan-10 | 2.75 | 2.79 | 2.68 | 2.69 | 917,600 | 2.69 | | 21-Jan-10 | 2.81 | 2.87 | 2.63 | 2.76 | 1,046,300 | 2.76 | | 20-Jan-10 | 2.85 | 2.89 | 2.78 | 2.81 | 649,600 | 2.81 | | 19-Jan-10 | 2.83 | 2.91 | 2.80 | 2.90 | 831,700 | 2.90 | | 15-Jan-10 | 2.92 | 2.97 | 2.81 | 2.83 | 1,226,700 | 2.83 | | 14-Jan-10 | 2.92 | 2.94 | 2.82 | 2.91 | 321,600 | 2.91 | | 13-Jan-10 | 2.80 | 2.92 | 2.76 | 2.90 | 795,700 | 2.90 | | 12-Jan-10 | 2.87 | 2.95 | 2.81 | 2.82 | 759,800 | 2.82 | | 11-Jan-10 | 2.97 | 3.01 | 2.87 | 2.92 | 1,054,400 | 2.92 | | 8-Jan-10 | 2.76 | 2.92 | 2.72 | 2.91 | 1,516,100 | 2.91 | | 7-Jan-10 | 2.77 | 2.80 | 2.71 | 2.75 | 1,027,400 | 2.75 | | 6-Jan-10 | 2.82 | 2.85 | 2.75 | 2.78 | 1,269,800 | 2.78 | | 5-Jan-10 | 2.79 | 2.92 | 2.72 | 2.84 | 1,723,000 | 2.84 | | 4-Jan-10 | 2.78 | 2.90 | 2.78 | 2.79 | 1,164,500 | 2.79 | | 31-Dec-09 | 2.77 | 2.85 | 2.76 | 2.78 | 736,200 | 2.78 | | 30-Dec-09 | 2.79 | 2.90 | 2.75 | 2.80 | 566,400 | 2.80 | | 29-Dec-09 | 2.89 | 2.90 | 2.83 | 2.84 | 419,200 | 2.84 | | 28-Dec-09 | 2.90 | 2.92 | 2.84 | 2.88 | 253,800 | 2.88 | | 24-Dec-09 | 2.87 | 2.90 | 2.79 | 2.89 | 244,100 | 2.89 | | 23-Dec-09 | 2.84 | 2.90 | 2.79 | 2.85 | 410,200 | 2.85 | | 22-Dec-09 | 2.94 | 2.96 | 2.83 | 2.83 | 568,200 | 2.83 | | 21-Dec-09 | 2.95 | 3.07 | 2.92 | 2.94 | 447,300 | 2.94 | | 18-Dec-09 | 2.83 | 2.99 | 2.83 | 2.96 | 1,257,000 | 2.96 | | 17-Dec-09 | 2.82 | 2.86 | 2.78 | 2.81 | 576,100 | 2.81 | | 16-Dec-09 | 2.93 | 2.96 | 2.80 | 2.86 | 650,200 | 2.86 | | 15-Dec-09 | 2.86 | 2.95 | 2.77 | 2.90 | 1,004,200 | 2.90 | | 14-Dec-09 | 2.75 | 2.91 | 2.70 | 2.91 | 880,000 | 2.91 | | 11-Dec-09 | 2.67 | 2.75 | 2.63 | 2.72 | 574,700 | 2.72 | | 10-Dec-09 | 2.76 | 2.78 | 2.63 | 2.67 | 531,200 | 2.67 | | 9-Dec-09 | 2.80 | 2.80 | 2.68 | 2.75 | 642,700 | 2.75 | | 8-Dec-09 | 2.80 | 2.86 | 2.72 | 2.80 | 892,800 | 2.80 | | 7-Dec-09 | 2.90 | 2.95 | 2.81 | 2.84 | 920,000 | 2.84 | | 4-Dec-09 | 2.95 | 3.00 | 2.86 | 2.91 | 2,323,000 | 2.91 | | 3-Dec-09 | 2.88 | 2.99 | 2.78 | 2.80 | 1,864,000 | 2.80 | | 2-Dec-09 | 2.98 | 2.99 | 2.80 | 2.90 | 2,116,200 | 2.90 | | 1-Dec-09 | 2.53 | 3.05 | 2.53 | 3.03 | 2,537,700 | 3.03 | | 30-Nov-09 | 2.61 | 2.62 | 2.45 | 2.48 | 1,648,700 | 2.48 | | 27-Nov-09 | 2.68 | 2.77 | 2.64 | 2.64 | 663,600 | 2.64 | | 25-Nov-09 | 2.87 | 2.92 | 2.76 | 2.81 | 631,100 | 2.81 | | 24-Nov-09 | 2.92 | 2.96 | 2.75 | 2.82 | 1,306,200 | 2.82 | | 23-Nov-09 | 3.08 | 3.08 | 2.90 | 2.92 | 1,672,000 | 2.92 | | 20-Nov-09 | 3.05 | 3.05 | 2.99 | 3.00 | 2,378,300 | 3.00 | | 19-Nov-09 | 3.03 | 3.11 | 2.95 | 3.06 | 1,376,900 | 3.06 | | 18-Nov-09 | 3.17 | 3.17 | 3.03 | 3.08 | 1,137,000 | 3.08 | | 17-Nov-09 | 3.12 | 3.21 | 3.07 | 3.16 | 684,900 | 3.16 | | 16-Nov-09 | 3.11 | 3.28 | 3.11 | 3.14 | 1,076,900 | 3.14 | | 13-Nov-09 | 3.08 | 3.17 | 3.00 | 3.04 | 1,240,400 | 3.04 | | 12-Nov-09 | 3.34 | 3.34 | 3.10 | 3.10 | 894,700 | 3.10 | | 11-Nov-09 | 3.14 | 3.30 | 3.13 | 3.25 | 1,045,100 | 3.25 | | 10-Nov-09 | 3.11 | 3.14 | 2.99 | 3.08 | 1,501,800 | 3.08 | | 9-Nov-09 | 3.34 | 3.48 | 3.15 | 3.19 | 1,353,000 | 3.19 | | 6-Nov-09 | 3.28 | 3.43 | 3.20 | 3.27 | 741,900 | 3.27 | | 5-Nov-09 | 3.35 | 3.39 | 3.25 | 3.35 | 1,833,200 | 3.35 | | 4-Nov-09 | 3.62 | 3.62 | 3.25 | 3.25 | 2,072,800 | 3.25 | | * Close price adjusted for dividends and splits. |
|