| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 3.46 | 3.50 | 3.43 | 3.44 | 80,800 | 3.44 | | 8-Feb-10 | 3.45 | 3.57 | 3.43 | 3.43 | 54,300 | 3.43 | | 5-Feb-10 | 3.46 | 3.47 | 3.40 | 3.45 | 93,700 | 3.45 | | 4-Feb-10 | 3.53 | 3.58 | 3.44 | 3.45 | 104,700 | 3.45 | | 3-Feb-10 | 3.61 | 3.63 | 3.53 | 3.55 | 51,500 | 3.55 | | 2-Feb-10 | 3.60 | 3.65 | 3.59 | 3.61 | 75,500 | 3.61 | | 1-Feb-10 | 3.70 | 3.70 | 3.56 | 3.61 | 67,100 | 3.61 | | 29-Jan-10 | 3.75 | 3.79 | 3.54 | 3.70 | 347,700 | 3.70 | | 28-Jan-10 | 3.73 | 3.97 | 3.57 | 3.72 | 402,600 | 3.72 | | 27-Jan-10 | 3.63 | 3.77 | 3.62 | 3.73 | 85,700 | 3.73 | | 26-Jan-10 | 3.68 | 3.69 | 3.61 | 3.67 | 99,500 | 3.67 | | 25-Jan-10 | 3.66 | 3.71 | 3.61 | 3.71 | 109,300 | 3.71 | | 22-Jan-10 | 3.67 | 3.67 | 3.57 | 3.64 | 77,900 | 3.64 | | 21-Jan-10 | 3.70 | 3.77 | 3.68 | 3.68 | 149,000 | 3.68 | | 20-Jan-10 | 3.63 | 3.75 | 3.63 | 3.73 | 83,400 | 3.73 | | 19-Jan-10 | 3.59 | 3.70 | 3.56 | 3.68 | 171,000 | 3.68 | | 15-Jan-10 | 3.73 | 3.73 | 3.52 | 3.57 | 151,000 | 3.57 | | 14-Jan-10 | 3.68 | 3.84 | 3.62 | 3.71 | 117,100 | 3.71 | | 13-Jan-10 | 3.65 | 3.69 | 3.58 | 3.67 | 95,500 | 3.67 | | 12-Jan-10 | 3.64 | 3.65 | 3.57 | 3.64 | 212,600 | 3.64 | | 11-Jan-10 | 3.97 | 3.97 | 3.47 | 3.62 | 1,667,000 | 3.62 | | 8-Jan-10 | 3.80 | 4.05 | 3.80 | 3.96 | 655,300 | 3.96 | | 7-Jan-10 | 3.70 | 3.94 | 3.53 | 3.81 | 699,000 | 3.81 | | 6-Jan-10 | 3.18 | 3.35 | 3.15 | 3.33 | 299,300 | 3.33 | | 5-Jan-10 | 3.01 | 3.07 | 2.97 | 3.03 | 68,900 | 3.03 | | 4-Jan-10 | 2.80 | 3.09 | 2.80 | 3.02 | 147,900 | 3.02 | | 31-Dec-09 | 2.83 | 2.84 | 2.73 | 2.76 | 303,400 | 2.76 | | 30-Dec-09 | 2.89 | 2.92 | 2.79 | 2.82 | 209,500 | 2.82 | | 29-Dec-09 | 2.93 | 2.96 | 2.89 | 2.91 | 139,800 | 2.91 | | 28-Dec-09 | 2.91 | 2.99 | 2.85 | 2.93 | 54,200 | 2.93 | | 24-Dec-09 | 2.96 | 3.01 | 2.85 | 2.91 | 46,200 | 2.91 | | 23-Dec-09 | 2.95 | 3.03 | 2.86 | 2.94 | 116,300 | 2.94 | | 22-Dec-09 | 2.79 | 3.03 | 2.79 | 2.94 | 137,600 | 2.94 | | 21-Dec-09 | 2.61 | 2.87 | 2.60 | 2.79 | 112,700 | 2.79 | | 18-Dec-09 | 2.70 | 2.70 | 2.58 | 2.58 | 316,000 | 2.58 | | 17-Dec-09 | 2.71 | 2.75 | 2.61 | 2.66 | 169,500 | 2.66 | | 16-Dec-09 | 2.83 | 2.83 | 2.73 | 2.74 | 342,100 | 2.74 | | 15-Dec-09 | 2.80 | 2.85 | 2.77 | 2.79 | 73,900 | 2.79 | | 14-Dec-09 | 2.87 | 2.87 | 2.79 | 2.80 | 84,800 | 2.80 | | 11-Dec-09 | 2.86 | 2.88 | 2.81 | 2.87 | 102,900 | 2.87 | | 10-Dec-09 | 2.86 | 2.92 | 2.81 | 2.87 | 93,100 | 2.87 | | 9-Dec-09 | 2.96 | 2.96 | 2.80 | 2.85 | 108,100 | 2.85 | | 8-Dec-09 | 2.90 | 2.98 | 2.89 | 2.95 | 91,800 | 2.95 | | 7-Dec-09 | 3.09 | 3.09 | 2.97 | 3.00 | 125,400 | 3.00 | | 4-Dec-09 | 2.76 | 3.11 | 2.74 | 3.10 | 432,800 | 3.10 | | 3-Dec-09 | 2.78 | 2.78 | 2.66 | 2.69 | 83,600 | 2.69 | | 2-Dec-09 | 2.77 | 2.80 | 2.76 | 2.78 | 109,000 | 2.78 | | 1-Dec-09 | 2.81 | 2.84 | 2.72 | 2.78 | 187,500 | 2.78 | | 30-Nov-09 | 2.84 | 2.84 | 2.66 | 2.75 | 549,800 | 2.75 | | 27-Nov-09 | 2.83 | 2.90 | 2.75 | 2.85 | 96,100 | 2.85 | | 25-Nov-09 | 2.90 | 3.00 | 2.90 | 2.90 | 342,400 | 2.90 | | 24-Nov-09 | 3.00 | 3.17 | 2.82 | 2.87 | 313,500 | 2.87 | | 23-Nov-09 | 3.01 | 3.02 | 2.83 | 2.86 | 413,700 | 2.86 | | 20-Nov-09 | 3.06 | 3.10 | 2.31 | 3.06 | 1,206,700 | 3.06 | | 19-Nov-09 | 3.31 | 3.33 | 3.20 | 3.22 | 1,052,500 | 3.22 | | 18-Nov-09 | 3.42 | 3.44 | 3.36 | 3.36 | 25,400 | 3.36 | | 17-Nov-09 | 3.42 | 3.46 | 3.34 | 3.43 | 49,700 | 3.43 | | 16-Nov-09 | 3.30 | 3.48 | 3.30 | 3.45 | 103,400 | 3.45 | | 13-Nov-09 | 3.20 | 3.25 | 3.12 | 3.23 | 59,000 | 3.23 | | 12-Nov-09 | 3.32 | 3.36 | 3.12 | 3.18 | 117,100 | 3.18 | | 11-Nov-09 | 3.10 | 3.41 | 3.10 | 3.33 | 40,300 | 3.33 | | 10-Nov-09 | 3.37 | 3.42 | 3.25 | 3.30 | 76,000 | 3.30 | | 9-Nov-09 | 3.20 | 3.34 | 3.17 | 3.34 | 118,400 | 3.34 | | 6-Nov-09 | 3.19 | 3.25 | 3.17 | 3.20 | 53,300 | 3.20 | | 5-Nov-09 | 3.24 | 3.25 | 3.16 | 3.23 | 79,100 | 3.23 | | 4-Nov-09 | 3.37 | 3.51 | 3.18 | 3.19 | 47,700 | 3.19 | | * Close price adjusted for dividends and splits. |
|