| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.58 | 1.58 | 1.55 | 1.56 | 9,200 | 1.56 | | 8-Feb-10 | 1.52 | 1.54 | 1.48 | 1.53 | 27,000 | 1.53 | | 5-Feb-10 | 1.55 | 1.58 | 1.46 | 1.52 | 33,800 | 1.52 | | 4-Feb-10 | 1.59 | 1.59 | 1.56 | 1.58 | 11,200 | 1.58 | | 3-Feb-10 | 1.71 | 1.72 | 1.62 | 1.63 | 5,200 | 1.63 | | 2-Feb-10 | 1.88 | 1.88 | 1.72 | 1.74 | 20,000 | 1.74 | | 1-Feb-10 | 1.55 | 1.82 | 1.55 | 1.82 | 34,100 | 1.82 | | 29-Jan-10 | 1.57 | 1.59 | 1.54 | 1.55 | 41,400 | 1.55 | | 28-Jan-10 | 1.57 | 1.65 | 1.53 | 1.65 | 48,600 | 1.65 | | 27-Jan-10 | 1.61 | 1.63 | 1.52 | 1.56 | 100,600 | 1.56 | | 26-Jan-10 | 1.67 | 1.70 | 1.65 | 1.65 | 50,000 | 1.65 | | 25-Jan-10 | 1.73 | 1.74 | 1.66 | 1.68 | 69,800 | 1.68 | | 22-Jan-10 | 1.73 | 1.75 | 1.72 | 1.73 | 27,700 | 1.73 | | 21-Jan-10 | 1.85 | 1.85 | 1.72 | 1.74 | 61,900 | 1.74 | | 20-Jan-10 | 1.80 | 1.89 | 1.79 | 1.81 | 39,900 | 1.81 | | 19-Jan-10 | 1.91 | 1.91 | 1.80 | 1.80 | 42,500 | 1.80 | | 15-Jan-10 | 1.90 | 2.00 | 1.85 | 1.87 | 62,100 | 1.87 | | 14-Jan-10 | 1.85 | 1.98 | 1.85 | 1.93 | 79,100 | 1.93 | | 13-Jan-10 | 1.79 | 1.88 | 1.78 | 1.80 | 40,000 | 1.80 | | 12-Jan-10 | 1.85 | 1.85 | 1.73 | 1.77 | 76,200 | 1.77 | | 11-Jan-10 | 1.80 | 1.85 | 1.72 | 1.85 | 78,900 | 1.85 | | 8-Jan-10 | 1.80 | 2.04 | 1.73 | 1.79 | 175,800 | 1.79 | | 7-Jan-10 | 1.77 | 1.80 | 1.72 | 1.80 | 68,500 | 1.80 | | 6-Jan-10 | 1.86 | 1.86 | 1.76 | 1.77 | 68,300 | 1.77 | | 5-Jan-10 | 1.98 | 1.98 | 1.85 | 1.86 | 56,300 | 1.86 | | 4-Jan-10 | 2.13 | 2.13 | 1.92 | 1.99 | 57,400 | 1.99 | | 31-Dec-09 | 1.89 | 2.10 | 1.79 | 2.10 | 116,600 | 2.10 | | 30-Dec-09 | 1.74 | 1.89 | 1.72 | 1.83 | 55,600 | 1.83 | | 29-Dec-09 | 1.74 | 1.85 | 1.71 | 1.76 | 56,900 | 1.76 | | 28-Dec-09 | 1.66 | 1.78 | 1.66 | 1.78 | 61,600 | 1.78 | | 24-Dec-09 | 1.82 | 1.87 | 1.76 | 1.79 | 29,800 | 1.79 | | 23-Dec-09 | 1.85 | 1.85 | 1.80 | 1.84 | 45,300 | 1.84 | | 22-Dec-09 | 2.00 | 2.50 | 1.80 | 1.90 | 83,700 | 1.90 | | 21-Dec-09 | 2.09 | 2.19 | 1.88 | 1.97 | 33,500 | 1.97 | | 18-Dec-09 | 1.66 | 2.09 | 1.66 | 2.09 | 132,800 | 2.09 | | 17-Dec-09 | 1.77 | 1.80 | 1.64 | 1.66 | 114,500 | 1.66 | | 16-Dec-09 | 1.90 | 1.99 | 1.82 | 1.88 | 35,100 | 1.88 | | 15-Dec-09 | 2.16 | 2.16 | 1.89 | 1.98 | 125,900 | 1.98 | | 14-Dec-09 | 2.38 | 2.45 | 2.08 | 2.24 | 80,800 | 2.24 | | 11-Dec-09 | 2.49 | 2.49 | 2.40 | 2.42 | 17,100 | 2.42 | | 10-Dec-09 | 2.48 | 2.48 | 2.34 | 2.41 | 17,300 | 2.41 | | 9-Dec-09 | 2.51 | 2.63 | 2.27 | 2.43 | 170,600 | 2.43 | | 8-Dec-09 | 2.60 | 2.68 | 2.58 | 2.65 | 24,800 | 2.65 | | 7-Dec-09 | 2.66 | 2.66 | 2.53 | 2.61 | 45,100 | 2.61 | | 4-Dec-09 | 2.45 | 2.57 | 2.45 | 2.47 | 13,400 | 2.47 | | 3-Dec-09 | 2.40 | 2.68 | 2.40 | 2.45 | 36,400 | 2.45 | | 2-Dec-09 | 2.73 | 2.75 | 2.40 | 2.42 | 66,500 | 2.42 | | 1-Dec-09 | 2.84 | 2.84 | 2.62 | 2.74 | 31,800 | 2.74 | | 30-Nov-09 | 2.66 | 2.84 | 2.66 | 2.77 | 30,100 | 2.77 | | 27-Nov-09 | 2.78 | 2.78 | 2.41 | 2.70 | 9,900 | 2.70 | | 25-Nov-09 | 2.62 | 2.98 | 2.52 | 2.79 | 17,900 | 2.79 | | 24-Nov-09 | 2.50 | 2.62 | 2.50 | 2.62 | 23,100 | 2.62 | | 24-Nov-09 | 1 :
8 Stock Split | | 23-Nov-09 | 0.37 | 0.37 | 0.32 | 0.34 | 382,000 | 2.72 | | 20-Nov-09 | 0.31 | 0.35 | 0.30 | 0.34 | 27,000 | 2.72 | | 19-Nov-09 | 0.33 | 0.34 | 0.27 | 0.31 | 169,600 | 2.48 | | 18-Nov-09 | 0.34 | 0.36 | 0.33 | 0.34 | 39,800 | 2.72 | | 17-Nov-09 | 0.35 | 0.37 | 0.35 | 0.35 | 27,100 | 2.80 | | 16-Nov-09 | 0.37 | 0.39 | 0.36 | 0.36 | 44,000 | 2.88 | | 13-Nov-09 | 0.40 | 0.41 | 0.39 | 0.41 | 20,800 | 3.28 | | 12-Nov-09 | 0.36 | 0.41 | 0.35 | 0.41 | 24,000 | 3.28 | | 11-Nov-09 | 0.40 | 0.42 | 0.36 | 0.36 | 107,100 | 2.88 | | 10-Nov-09 | 0.34 | 0.42 | 0.34 | 0.39 | 27,300 | 3.12 | | 9-Nov-09 | 0.38 | 0.40 | 0.32 | 0.38 | 97,100 | 3.04 | | 6-Nov-09 | 0.38 | 0.39 | 0.38 | 0.39 | 20,200 | 3.12 | | 5-Nov-09 | 0.36 | 0.40 | 0.35 | 0.39 | 22,800 | 3.12 | | 4-Nov-09 | 0.38 | 0.38 | 0.35 | 0.38 | 46,900 | 3.04 | | * Close price adjusted for dividends and splits. |
|