| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.87 | 2.97 | 2.87 | 2.97 | 111,600 | 2.97 | | 8-Feb-10 | 2.90 | 2.99 | 2.90 | 2.90 | 152,400 | 2.90 | | 5-Feb-10 | 2.79 | 2.85 | 2.69 | 2.75 | 217,500 | 2.75 | | 4-Feb-10 | 2.80 | 2.95 | 2.80 | 2.87 | 173,000 | 2.87 | | 3-Feb-10 | 2.86 | 2.86 | 2.78 | 2.82 | 133,600 | 2.82 | | 2-Feb-10 | 2.86 | 2.88 | 2.86 | 2.87 | 106,500 | 2.87 | | 1-Feb-10 | 2.81 | 2.90 | 2.81 | 2.87 | 75,900 | 2.87 | | 29-Jan-10 | 2.89 | 2.90 | 2.76 | 2.87 | 212,800 | 2.87 | | 28-Jan-10 | 2.92 | 2.96 | 2.90 | 2.94 | 260,100 | 2.94 | | 27-Jan-10 | 2.93 | 2.96 | 2.91 | 2.91 | 114,000 | 2.91 | | 26-Jan-10 | 2.98 | 3.00 | 2.96 | 3.00 | 68,300 | 3.00 | | 25-Jan-10 | 2.99 | 3.04 | 2.99 | 3.02 | 96,500 | 3.02 | | 22-Jan-10 | 3.00 | 3.02 | 2.96 | 3.02 | 96,600 | 3.02 | | 21-Jan-10 | 3.03 | 3.06 | 3.00 | 3.06 | 74,800 | 3.06 | | 20-Jan-10 | 3.07 | 3.12 | 3.02 | 3.06 | 129,400 | 3.06 | | 19-Jan-10 | 3.09 | 3.17 | 3.09 | 3.17 | 48,000 | 3.17 | | 15-Jan-10 | 3.11 | 3.17 | 3.10 | 3.17 | 61,300 | 3.17 | | 14-Jan-10 | 3.10 | 3.15 | 3.10 | 3.15 | 62,800 | 3.15 | | 13-Jan-10 | 3.08 | 3.15 | 3.08 | 3.15 | 108,100 | 3.15 | | 12-Jan-10 | 3.12 | 3.15 | 3.08 | 3.13 | 154,800 | 3.13 | | 11-Jan-10 | 3.09 | 3.18 | 3.09 | 3.13 | 91,200 | 3.13 | | 8-Jan-10 | 3.03 | 3.13 | 3.03 | 3.13 | 102,200 | 3.13 | | 7-Jan-10 | 3.06 | 3.11 | 3.03 | 3.09 | 107,600 | 3.09 | | 6-Jan-10 | 3.06 | 3.12 | 3.06 | 3.08 | 82,400 | 3.08 | | 5-Jan-10 | 3.08 | 3.09 | 3.05 | 3.07 | 131,500 | 3.07 | | 4-Jan-10 | 3.03 | 3.14 | 3.03 | 3.09 | 113,900 | 3.09 | | 31-Dec-09 | 3.02 | 3.07 | 3.01 | 3.05 | 87,700 | 3.05 | | 30-Dec-09 | 3.01 | 3.09 | 3.01 | 3.07 | 134,400 | 3.07 | | 29-Dec-09 | 3.03 | 3.12 | 3.03 | 3.10 | 101,700 | 3.10 | | 28-Dec-09 | 3.05 | 3.11 | 3.05 | 3.07 | 156,000 | 3.07 | | 24-Dec-09 | 3.08 | 3.10 | 3.08 | 3.10 | 50,200 | 3.10 | | 23-Dec-09 | 3.06 | 3.10 | 3.06 | 3.07 | 104,800 | 3.07 | | 22-Dec-09 | 3.08 | 3.09 | 3.07 | 3.07 | 132,300 | 3.07 | | 21-Dec-09 | 3.12 | 3.15 | 3.08 | 3.11 | 122,800 | 3.11 | | 18-Dec-09 | 3.21 | 3.21 | 3.12 | 3.15 | 111,600 | 3.15 | | 17-Dec-09 | 3.16 | 3.23 | 3.15 | 3.22 | 159,200 | 3.22 | | 16-Dec-09 | 3.20 | 3.23 | 3.18 | 3.21 | 129,700 | 3.21 | | 15-Dec-09 | 3.16 | 3.21 | 3.16 | 3.20 | 87,500 | 3.20 | | 14-Dec-09 | 3.15 | 3.23 | 3.14 | 3.22 | 99,400 | 3.22 | | 11-Dec-09 | 3.14 | 3.21 | 3.14 | 3.21 | 45,400 | 3.21 | | 10-Dec-09 | 3.23 | 3.23 | 3.15 | 3.22 | 62,100 | 3.22 | | 9-Dec-09 | 3.16 | 3.31 | 3.16 | 3.26 | 94,400 | 3.26 | | 8-Dec-09 | 3.07 | 3.15 | 3.07 | 3.13 | 132,700 | 3.13 | | 7-Dec-09 | 3.13 | 3.17 | 3.11 | 3.15 | 107,700 | 3.15 | | 4-Dec-09 | 3.16 | 3.25 | 3.13 | 3.18 | 65,800 | 3.18 | | 3-Dec-09 | 3.23 | 3.30 | 3.20 | 3.23 | 67,900 | 3.23 | | 2-Dec-09 | 3.23 | 3.26 | 3.23 | 3.23 | 43,500 | 3.23 | | 1-Dec-09 | 3.22 | 3.34 | 3.19 | 3.24 | 70,700 | 3.24 | | 30-Nov-09 | 3.10 | 3.23 | 3.10 | 3.20 | 102,400 | 3.20 | | 27-Nov-09 | 3.05 | 3.13 | 3.05 | 3.09 | 27,300 | 3.09 | | 25-Nov-09 | 3.09 | 3.13 | 3.04 | 3.10 | 89,300 | 3.10 | | 24-Nov-09 | 3.07 | 3.14 | 3.04 | 3.08 | 110,500 | 3.08 | | 23-Nov-09 | 3.10 | 3.15 | 3.07 | 3.13 | 85,300 | 3.13 | | 20-Nov-09 | 3.05 | 3.13 | 3.04 | 3.10 | 101,000 | 3.10 | | 19-Nov-09 | 3.10 | 3.18 | 3.05 | 3.08 | 43,400 | 3.08 | | 18-Nov-09 | 3.09 | 3.09 | 3.04 | 3.07 | 64,400 | 3.07 | | 17-Nov-09 | 3.09 | 3.12 | 3.09 | 3.09 | 39,200 | 3.09 | | 16-Nov-09 | 3.12 | 3.17 | 3.00 | 3.14 | 65,900 | 3.14 | | 13-Nov-09 | 3.10 | 3.18 | 3.10 | 3.11 | 85,500 | 3.11 | | 12-Nov-09 | 3.19 | 3.23 | 3.12 | 3.12 | 48,900 | 3.12 | | 11-Nov-09 | 3.21 | 3.28 | 3.20 | 3.21 | 206,100 | 3.21 | | 10-Nov-09 | 3.26 | 3.32 | 3.26 | 3.31 | 88,100 | 3.31 | | 9-Nov-09 | 3.21 | 3.34 | 3.21 | 3.31 | 193,500 | 3.31 | | 6-Nov-09 | 3.20 | 3.33 | 3.20 | 3.32 | 54,500 | 3.32 | | 5-Nov-09 | 3.35 | 3.50 | 3.35 | 3.39 | 62,700 | 3.39 | | 4-Nov-09 | 3.34 | 3.53 | 3.34 | 3.41 | 67,400 | 3.41 | | * Close price adjusted for dividends and splits. |
|