| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 4.15 | 4.21 | 4.12 | 4.16 | 76,900 | 4.16 | | 8-Feb-10 | 4.04 | 4.13 | 4.02 | 4.12 | 183,200 | 4.12 | | 5-Feb-10 | 4.18 | 4.18 | 4.02 | 4.05 | 443,300 | 4.05 | | 4-Feb-10 | 4.15 | 4.20 | 4.14 | 4.18 | 251,800 | 4.18 | | 3-Feb-10 | 4.12 | 4.18 | 4.12 | 4.15 | 135,000 | 4.15 | | 2-Feb-10 | 4.11 | 4.15 | 4.05 | 4.12 | 90,000 | 4.12 | | 1-Feb-10 | 4.08 | 4.15 | 4.00 | 4.10 | 119,700 | 4.10 | | 29-Jan-10 | 4.05 | 4.21 | 3.96 | 4.09 | 197,300 | 4.09 | | 28-Jan-10 | 4.19 | 4.21 | 4.00 | 4.02 | 322,700 | 4.02 | | 27-Jan-10 | 4.13 | 4.47 | 4.10 | 4.17 | 409,200 | 4.17 | | 26-Jan-10 | 4.02 | 4.21 | 3.80 | 4.15 | 133,500 | 4.15 | | 25-Jan-10 | 4.10 | 4.16 | 3.90 | 4.02 | 182,500 | 4.02 | | 22-Jan-10 | 4.14 | 4.15 | 4.00 | 4.08 | 334,700 | 4.08 | | 21-Jan-10 | 4.02 | 4.15 | 3.95 | 4.12 | 455,100 | 4.12 | | 20-Jan-10 | 4.10 | 4.20 | 3.97 | 4.03 | 129,800 | 4.03 | | 19-Jan-10 | 4.19 | 4.19 | 4.03 | 4.10 | 200,000 | 4.10 | | 15-Jan-10 | 4.14 | 4.27 | 3.86 | 4.20 | 418,500 | 4.20 | | 14-Jan-10 | 3.95 | 4.13 | 3.88 | 4.08 | 272,000 | 4.08 | | 13-Jan-10 | 3.84 | 3.96 | 3.75 | 3.92 | 154,600 | 3.92 | | 12-Jan-10 | 3.59 | 3.93 | 3.56 | 3.84 | 233,400 | 3.84 | | 11-Jan-10 | 3.71 | 3.84 | 3.50 | 3.60 | 242,600 | 3.60 | | 8-Jan-10 | 3.88 | 3.97 | 3.65 | 3.71 | 304,800 | 3.71 | | 7-Jan-10 | 4.10 | 4.20 | 3.70 | 3.89 | 410,000 | 3.89 | | 6-Jan-10 | 4.22 | 4.25 | 3.97 | 4.11 | 283,300 | 4.11 | | 5-Jan-10 | 4.35 | 4.35 | 4.24 | 4.24 | 129,300 | 4.24 | | 4-Jan-10 | 4.24 | 4.39 | 4.16 | 4.33 | 235,900 | 4.33 | | 31-Dec-09 | 4.21 | 4.40 | 4.05 | 4.20 | 524,200 | 4.20 | | 30-Dec-09 | 4.01 | 4.66 | 3.78 | 4.31 | 1,110,600 | 4.31 | | 29-Dec-09 | 3.89 | 4.13 | 3.89 | 4.04 | 494,000 | 4.04 | | 28-Dec-09 | 3.61 | 3.87 | 3.61 | 3.86 | 223,900 | 3.86 | | 24-Dec-09 | 3.60 | 3.65 | 3.57 | 3.62 | 91,700 | 3.62 | | 23-Dec-09 | 3.60 | 3.66 | 3.54 | 3.59 | 316,500 | 3.59 | | 22-Dec-09 | 3.60 | 3.65 | 3.53 | 3.60 | 234,600 | 3.60 | | 21-Dec-09 | 3.58 | 3.65 | 3.49 | 3.59 | 387,500 | 3.59 | | 18-Dec-09 | 3.70 | 3.70 | 3.56 | 3.58 | 644,200 | 3.58 | | 17-Dec-09 | 3.76 | 3.80 | 3.68 | 3.70 | 283,400 | 3.70 | | 16-Dec-09 | 3.78 | 3.80 | 3.71 | 3.79 | 181,400 | 3.79 | | 15-Dec-09 | 3.77 | 3.84 | 3.73 | 3.78 | 190,200 | 3.78 | | 14-Dec-09 | 3.83 | 3.88 | 3.60 | 3.80 | 473,000 | 3.80 | | 11-Dec-09 | 3.94 | 3.94 | 3.86 | 3.89 | 172,100 | 3.89 | | 10-Dec-09 | 3.86 | 3.93 | 3.83 | 3.91 | 213,600 | 3.91 | | 9-Dec-09 | 3.85 | 3.91 | 3.82 | 3.86 | 135,900 | 3.86 | | 8-Dec-09 | 3.85 | 3.96 | 3.80 | 3.90 | 330,200 | 3.90 | | 7-Dec-09 | 3.94 | 3.95 | 3.83 | 3.91 | 218,500 | 3.91 | | 4-Dec-09 | 4.03 | 4.08 | 3.83 | 3.94 | 317,400 | 3.94 | | 3-Dec-09 | 4.04 | 4.04 | 3.91 | 4.00 | 324,600 | 4.00 | | 2-Dec-09 | 3.98 | 3.99 | 3.87 | 3.99 | 296,800 | 3.99 | | 1-Dec-09 | 3.98 | 4.00 | 3.65 | 3.98 | 556,000 | 3.98 | | 30-Nov-09 | 3.78 | 3.90 | 3.70 | 3.90 | 411,600 | 3.90 | | 27-Nov-09 | 3.73 | 3.86 | 3.70 | 3.78 | 209,500 | 3.78 | | 25-Nov-09 | 3.66 | 3.88 | 3.60 | 3.87 | 763,800 | 3.87 | | 24-Nov-09 | 3.65 | 3.65 | 3.47 | 3.63 | 591,300 | 3.63 | | 23-Nov-09 | 3.50 | 3.78 | 3.50 | 3.67 | 931,300 | 3.67 | | 20-Nov-09 | 3.32 | 3.53 | 3.27 | 3.51 | 737,900 | 3.51 | | 19-Nov-09 | 3.35 | 3.38 | 3.22 | 3.27 | 286,500 | 3.27 | | 18-Nov-09 | 3.33 | 3.42 | 3.27 | 3.33 | 398,400 | 3.33 | | 17-Nov-09 | 3.35 | 3.49 | 3.24 | 3.33 | 793,300 | 3.33 | | 16-Nov-09 | 3.65 | 3.69 | 3.34 | 3.37 | 1,081,500 | 3.37 | | 13-Nov-09 | 3.54 | 3.65 | 3.51 | 3.65 | 347,100 | 3.65 | | 12-Nov-09 | 3.65 | 3.65 | 3.50 | 3.51 | 446,700 | 3.51 | | 11-Nov-09 | 3.60 | 3.72 | 3.60 | 3.66 | 594,500 | 3.66 | | 10-Nov-09 | 3.77 | 3.77 | 3.50 | 3.60 | 1,052,100 | 3.60 | | 9-Nov-09 | 4.03 | 4.05 | 3.64 | 3.73 | 1,167,500 | 3.73 | | 6-Nov-09 | 3.82 | 4.14 | 3.81 | 3.87 | 1,307,500 | 3.87 | | 5-Nov-09 | 3.72 | 3.99 | 3.58 | 3.81 | 1,677,400 | 3.81 | | 4-Nov-09 | 3.90 | 3.95 | 3.55 | 3.56 | 1,607,900 | 3.56 | | * Close price adjusted for dividends and splits. |
|