| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.72 | 1.72 | 1.67 | 1.70 | 326,300 | 1.70 | | 8-Feb-10 | 1.69 | 1.71 | 1.65 | 1.65 | 350,100 | 1.65 | | 5-Feb-10 | 1.55 | 1.69 | 1.53 | 1.67 | 728,300 | 1.67 | | 4-Feb-10 | 1.67 | 1.70 | 1.52 | 1.55 | 817,100 | 1.55 | | 3-Feb-10 | 1.69 | 1.73 | 1.66 | 1.71 | 400,300 | 1.71 | | 2-Feb-10 | 1.67 | 1.73 | 1.65 | 1.69 | 574,300 | 1.69 | | 1-Feb-10 | 1.55 | 1.65 | 1.52 | 1.64 | 535,600 | 1.64 | | 29-Jan-10 | 1.39 | 1.57 | 1.39 | 1.50 | 931,400 | 1.50 | | 28-Jan-10 | 1.62 | 1.64 | 1.49 | 1.51 | 999,400 | 1.51 | | 27-Jan-10 | 1.70 | 1.70 | 1.53 | 1.61 | 574,900 | 1.61 | | 26-Jan-10 | 1.69 | 1.70 | 1.63 | 1.67 | 512,600 | 1.67 | | 25-Jan-10 | 1.83 | 1.83 | 1.68 | 1.70 | 682,000 | 1.70 | | 22-Jan-10 | 1.85 | 1.90 | 1.75 | 1.77 | 648,200 | 1.77 | | 21-Jan-10 | 1.94 | 1.94 | 1.74 | 1.86 | 1,467,600 | 1.86 | | 20-Jan-10 | 1.84 | 1.84 | 1.72 | 1.79 | 1,021,900 | 1.79 | | 19-Jan-10 | 1.99 | 1.99 | 1.85 | 1.87 | 848,900 | 1.87 | | 15-Jan-10 | 2.00 | 2.01 | 1.84 | 1.92 | 1,308,000 | 1.92 | | 14-Jan-10 | 1.81 | 2.02 | 1.81 | 1.95 | 2,075,400 | 1.95 | | 13-Jan-10 | 1.69 | 1.81 | 1.65 | 1.80 | 753,000 | 1.80 | | 12-Jan-10 | 1.76 | 1.76 | 1.60 | 1.63 | 939,700 | 1.63 | | 11-Jan-10 | 1.85 | 1.90 | 1.73 | 1.76 | 1,077,800 | 1.76 | | 8-Jan-10 | 1.77 | 1.85 | 1.75 | 1.81 | 1,229,700 | 1.81 | | 7-Jan-10 | 1.60 | 1.75 | 1.58 | 1.73 | 2,046,900 | 1.73 | | 6-Jan-10 | 1.53 | 1.59 | 1.51 | 1.57 | 538,600 | 1.57 | | 5-Jan-10 | 1.55 | 1.55 | 1.48 | 1.53 | 438,700 | 1.53 | | 4-Jan-10 | 1.54 | 1.55 | 1.43 | 1.55 | 721,900 | 1.55 | | 31-Dec-09 | 1.47 | 1.47 | 1.42 | 1.45 | 332,400 | 1.45 | | 30-Dec-09 | 1.44 | 1.47 | 1.39 | 1.45 | 248,200 | 1.45 | | 29-Dec-09 | 1.48 | 1.49 | 1.41 | 1.47 | 460,200 | 1.47 | | 28-Dec-09 | 1.55 | 1.55 | 1.45 | 1.47 | 425,400 | 1.47 | | 24-Dec-09 | 1.45 | 1.53 | 1.41 | 1.48 | 371,900 | 1.48 | | 23-Dec-09 | 1.42 | 1.44 | 1.39 | 1.40 | 336,000 | 1.40 | | 22-Dec-09 | 1.48 | 1.51 | 1.39 | 1.39 | 642,600 | 1.39 | | 21-Dec-09 | 1.44 | 1.55 | 1.35 | 1.50 | 1,542,400 | 1.50 | | 18-Dec-09 | 1.29 | 1.40 | 1.29 | 1.40 | 1,423,100 | 1.40 | | 17-Dec-09 | 1.35 | 1.35 | 1.30 | 1.30 | 359,500 | 1.30 | | 16-Dec-09 | 1.31 | 1.35 | 1.31 | 1.32 | 509,200 | 1.32 | | 15-Dec-09 | 1.35 | 1.35 | 1.31 | 1.31 | 397,500 | 1.31 | | 14-Dec-09 | 1.28 | 1.34 | 1.28 | 1.34 | 360,400 | 1.34 | | 11-Dec-09 | 1.34 | 1.34 | 1.28 | 1.30 | 328,100 | 1.30 | | 10-Dec-09 | 1.34 | 1.34 | 1.28 | 1.30 | 267,300 | 1.30 | | 9-Dec-09 | 1.29 | 1.30 | 1.27 | 1.30 | 339,800 | 1.30 | | 8-Dec-09 | 1.29 | 1.29 | 1.25 | 1.27 | 752,500 | 1.27 | | 7-Dec-09 | 1.28 | 1.30 | 1.25 | 1.30 | 292,300 | 1.30 | | 4-Dec-09 | 1.33 | 1.33 | 1.24 | 1.29 | 721,100 | 1.29 | | 3-Dec-09 | 1.33 | 1.33 | 1.27 | 1.30 | 470,500 | 1.30 | | 2-Dec-09 | 1.30 | 1.35 | 1.28 | 1.29 | 507,900 | 1.29 | | 1-Dec-09 | 1.30 | 1.31 | 1.25 | 1.30 | 642,000 | 1.30 | | 30-Nov-09 | 1.28 | 1.31 | 1.26 | 1.30 | 459,900 | 1.30 | | 27-Nov-09 | 1.29 | 1.34 | 1.25 | 1.31 | 316,300 | 1.31 | | 25-Nov-09 | 1.37 | 1.37 | 1.33 | 1.35 | 484,200 | 1.35 | | 24-Nov-09 | 1.32 | 1.35 | 1.28 | 1.35 | 446,800 | 1.35 | | 23-Nov-09 | 1.34 | 1.37 | 1.30 | 1.32 | 934,600 | 1.32 | | 20-Nov-09 | 1.27 | 1.32 | 1.25 | 1.29 | 553,200 | 1.29 | | 19-Nov-09 | 1.33 | 1.35 | 1.28 | 1.31 | 602,300 | 1.31 | | 18-Nov-09 | 1.36 | 1.36 | 1.31 | 1.33 | 501,700 | 1.33 | | 17-Nov-09 | 1.33 | 1.36 | 1.30 | 1.34 | 638,900 | 1.34 | | 16-Nov-09 | 1.29 | 1.35 | 1.26 | 1.34 | 1,328,600 | 1.34 | | 13-Nov-09 | 1.25 | 1.28 | 1.21 | 1.26 | 1,059,300 | 1.26 | | 12-Nov-09 | 1.25 | 1.25 | 1.18 | 1.20 | 852,200 | 1.20 | | 11-Nov-09 | 1.28 | 1.28 | 1.24 | 1.25 | 554,000 | 1.25 | | 10-Nov-09 | 1.24 | 1.27 | 1.22 | 1.25 | 1,687,700 | 1.25 | | 9-Nov-09 | 1.24 | 1.26 | 1.20 | 1.24 | 1,795,000 | 1.24 | | 6-Nov-09 | 1.17 | 1.22 | 1.15 | 1.21 | 1,277,500 | 1.21 | | 5-Nov-09 | 1.10 | 1.20 | 1.10 | 1.17 | 2,334,600 | 1.17 | | 4-Nov-09 | 1.21 | 1.23 | 1.09 | 1.11 | 1,816,300 | 1.11 | | * Close price adjusted for dividends and splits. |
|