| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 4.97 | 5.02 | 4.82 | 4.84 | 392,600 | 4.84 | | 8-Feb-10 | 4.81 | 5.03 | 4.74 | 4.88 | 563,700 | 4.88 | | 5-Feb-10 | 4.84 | 4.91 | 4.64 | 4.80 | 435,000 | 4.80 | | 4-Feb-10 | 5.06 | 5.08 | 4.78 | 4.81 | 565,800 | 4.81 | | 3-Feb-10 | 5.22 | 5.31 | 5.08 | 5.13 | 417,600 | 5.13 | | 2-Feb-10 | 5.10 | 5.23 | 5.07 | 5.21 | 454,800 | 5.21 | | 1-Feb-10 | 5.20 | 5.24 | 5.05 | 5.12 | 379,600 | 5.12 | | 29-Jan-10 | 5.26 | 5.33 | 5.05 | 5.12 | 611,900 | 5.12 | | 28-Jan-10 | 5.38 | 5.43 | 5.19 | 5.24 | 518,800 | 5.24 | | 27-Jan-10 | 5.30 | 5.36 | 5.22 | 5.34 | 526,700 | 5.34 | | 26-Jan-10 | 5.38 | 5.47 | 5.28 | 5.33 | 630,000 | 5.33 | | 25-Jan-10 | 5.44 | 5.66 | 5.30 | 5.43 | 747,000 | 5.43 | | 22-Jan-10 | 5.43 | 5.65 | 5.31 | 5.34 | 904,100 | 5.34 | | 21-Jan-10 | 5.91 | 5.99 | 5.47 | 5.48 | 781,900 | 5.48 | | 20-Jan-10 | 6.02 | 6.05 | 5.85 | 5.87 | 582,300 | 5.87 | | 19-Jan-10 | 5.73 | 6.13 | 5.72 | 6.12 | 854,100 | 6.12 | | 15-Jan-10 | 5.75 | 5.81 | 5.57 | 5.73 | 529,400 | 5.73 | | 14-Jan-10 | 5.59 | 5.73 | 5.51 | 5.69 | 286,000 | 5.69 | | 13-Jan-10 | 5.56 | 5.78 | 5.47 | 5.64 | 572,800 | 5.64 | | 12-Jan-10 | 5.49 | 5.56 | 5.43 | 5.53 | 400,300 | 5.53 | | 11-Jan-10 | 5.54 | 5.60 | 5.36 | 5.58 | 471,400 | 5.58 | | 8-Jan-10 | 5.48 | 5.62 | 5.42 | 5.43 | 610,300 | 5.43 | | 7-Jan-10 | 5.25 | 5.55 | 5.24 | 5.55 | 888,100 | 5.55 | | 6-Jan-10 | 5.58 | 5.66 | 5.40 | 5.43 | 673,300 | 5.43 | | 5-Jan-10 | 5.50 | 5.67 | 5.45 | 5.57 | 878,400 | 5.57 | | 4-Jan-10 | 5.37 | 5.47 | 5.24 | 5.46 | 951,000 | 5.46 | | 31-Dec-09 | 5.38 | 5.48 | 5.21 | 5.23 | 786,800 | 5.23 | | 30-Dec-09 | 5.28 | 5.40 | 5.23 | 5.39 | 478,700 | 5.39 | | 29-Dec-09 | 5.27 | 5.40 | 5.24 | 5.35 | 564,600 | 5.35 | | 28-Dec-09 | 5.22 | 5.30 | 5.14 | 5.23 | 310,500 | 5.23 | | 24-Dec-09 | 5.11 | 5.22 | 5.11 | 5.20 | 176,000 | 5.20 | | 23-Dec-09 | 5.08 | 5.24 | 5.06 | 5.12 | 798,200 | 5.12 | | 22-Dec-09 | 5.10 | 5.10 | 4.96 | 5.04 | 659,600 | 5.04 | | 21-Dec-09 | 5.16 | 5.16 | 5.01 | 5.09 | 437,000 | 5.09 | | 18-Dec-09 | 4.99 | 5.06 | 4.82 | 5.05 | 888,100 | 5.05 | | 17-Dec-09 | 5.06 | 5.07 | 4.82 | 4.95 | 496,300 | 4.95 | | 16-Dec-09 | 5.09 | 5.15 | 5.01 | 5.07 | 412,800 | 5.07 | | 15-Dec-09 | 5.07 | 5.19 | 4.98 | 4.98 | 362,500 | 4.98 | | 14-Dec-09 | 5.12 | 5.20 | 5.06 | 5.12 | 799,600 | 5.12 | | 11-Dec-09 | 4.87 | 5.12 | 4.83 | 5.08 | 949,000 | 5.08 | | 10-Dec-09 | 4.84 | 5.00 | 4.68 | 4.82 | 638,000 | 4.82 | | 9-Dec-09 | 4.74 | 4.86 | 4.63 | 4.78 | 578,500 | 4.78 | | 8-Dec-09 | 4.81 | 4.95 | 4.76 | 4.81 | 395,500 | 4.81 | | 7-Dec-09 | 4.86 | 5.07 | 4.82 | 4.89 | 522,000 | 4.89 | | 4-Dec-09 | 4.77 | 4.89 | 4.62 | 4.86 | 673,200 | 4.86 | | 3-Dec-09 | 4.57 | 4.89 | 4.55 | 4.59 | 906,900 | 4.59 | | 2-Dec-09 | 4.70 | 4.77 | 4.48 | 4.56 | 668,000 | 4.56 | | 1-Dec-09 | 4.52 | 4.74 | 4.51 | 4.72 | 844,100 | 4.72 | | 30-Nov-09 | 4.34 | 4.51 | 4.28 | 4.46 | 865,300 | 4.46 | | 27-Nov-09 | 4.37 | 4.45 | 4.30 | 4.36 | 345,800 | 4.36 | | 25-Nov-09 | 4.59 | 4.67 | 4.54 | 4.55 | 438,000 | 4.55 | | 24-Nov-09 | 4.67 | 4.73 | 4.54 | 4.57 | 336,500 | 4.57 | | 23-Nov-09 | 4.68 | 4.90 | 4.58 | 4.65 | 442,400 | 4.65 | | 20-Nov-09 | 4.55 | 4.74 | 4.53 | 4.61 | 468,100 | 4.61 | | 19-Nov-09 | 4.56 | 4.74 | 4.49 | 4.60 | 712,600 | 4.60 | | 18-Nov-09 | 4.73 | 4.73 | 4.51 | 4.62 | 750,500 | 4.62 | | 17-Nov-09 | 4.84 | 4.85 | 4.55 | 4.71 | 854,500 | 4.71 | | 16-Nov-09 | 4.99 | 5.02 | 4.76 | 4.78 | 1,153,400 | 4.78 | | 13-Nov-09 | 4.72 | 4.99 | 4.72 | 4.99 | 631,700 | 4.99 | | 12-Nov-09 | 4.54 | 4.85 | 4.50 | 4.73 | 846,000 | 4.73 | | 11-Nov-09 | 4.43 | 4.64 | 4.40 | 4.54 | 485,300 | 4.54 | | 10-Nov-09 | 4.55 | 4.63 | 4.32 | 4.41 | 661,500 | 4.41 | | 9-Nov-09 | 4.26 | 4.55 | 4.25 | 4.55 | 703,100 | 4.55 | | 6-Nov-09 | 4.26 | 4.38 | 4.18 | 4.23 | 445,800 | 4.23 | | 5-Nov-09 | 4.54 | 4.56 | 4.25 | 4.34 | 1,083,400 | 4.34 | | 4-Nov-09 | 4.30 | 4.43 | 4.06 | 4.06 | 1,084,200 | 4.06 | | * Close price adjusted for dividends and splits. |
|