| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Feb-10 | 2.28 | 2.29 | 2.18 | 2.28 | 59,300 | 2.28 | | 5-Feb-10 | 2.24 | 2.24 | 2.09 | 2.23 | 24,000 | 2.23 | | 4-Feb-10 | 2.26 | 2.29 | 2.15 | 2.22 | 38,500 | 2.22 | | 3-Feb-10 | 2.20 | 2.30 | 2.19 | 2.26 | 56,000 | 2.26 | | 2-Feb-10 | 2.21 | 2.23 | 2.20 | 2.23 | 14,000 | 2.23 | | 1-Feb-10 | 2.23 | 2.30 | 2.19 | 2.25 | 11,000 | 2.25 | | 29-Jan-10 | 2.26 | 2.30 | 2.20 | 2.28 | 37,500 | 2.28 | | 28-Jan-10 | 2.27 | 2.31 | 2.17 | 2.30 | 25,600 | 2.30 | | 27-Jan-10 | 2.27 | 2.31 | 2.13 | 2.29 | 45,900 | 2.29 | | 26-Jan-10 | 2.36 | 2.36 | 2.15 | 2.30 | 36,500 | 2.30 | | 25-Jan-10 | 2.39 | 2.40 | 2.18 | 2.40 | 25,000 | 2.40 | | 22-Jan-10 | 2.30 | 2.35 | 2.23 | 2.32 | 14,800 | 2.32 | | 21-Jan-10 | 2.38 | 2.45 | 2.16 | 2.33 | 48,000 | 2.33 | | 20-Jan-10 | 2.26 | 2.40 | 2.20 | 2.34 | 59,100 | 2.34 | | 19-Jan-10 | 2.23 | 2.31 | 2.23 | 2.31 | 19,400 | 2.31 | | 15-Jan-10 | 2.32 | 2.32 | 2.19 | 2.30 | 17,700 | 2.30 | | 14-Jan-10 | 2.25 | 2.31 | 2.20 | 2.29 | 19,900 | 2.29 | | 13-Jan-10 | 2.20 | 2.33 | 2.20 | 2.30 | 47,400 | 2.30 | | 12-Jan-10 | 2.20 | 2.20 | 2.08 | 2.20 | 32,500 | 2.20 | | 11-Jan-10 | 2.22 | 2.22 | 2.05 | 2.22 | 55,900 | 2.22 | | 8-Jan-10 | 2.06 | 2.22 | 2.06 | 2.22 | 50,400 | 2.22 | | 7-Jan-10 | 2.17 | 2.17 | 2.09 | 2.12 | 43,200 | 2.12 | | 6-Jan-10 | 2.23 | 2.23 | 2.09 | 2.19 | 42,200 | 2.19 | | 5-Jan-10 | 2.18 | 2.19 | 2.06 | 2.19 | 77,300 | 2.19 | | 4-Jan-10 | 1.97 | 2.14 | 1.90 | 2.05 | 121,100 | 2.05 | | 31-Dec-09 | 1.90 | 1.97 | 1.86 | 1.92 | 22,900 | 1.92 | | 30-Dec-09 | 1.95 | 1.95 | 1.89 | 1.94 | 24,100 | 1.94 | | 29-Dec-09 | 1.91 | 1.97 | 1.87 | 1.97 | 11,800 | 1.97 | | 28-Dec-09 | 1.84 | 1.95 | 1.80 | 1.95 | 12,200 | 1.95 | | 24-Dec-09 | 1.87 | 1.87 | 1.78 | 1.84 | 14,800 | 1.84 | | 23-Dec-09 | 1.86 | 1.88 | 1.77 | 1.81 | 40,400 | 1.81 | | 22-Dec-09 | 1.85 | 1.96 | 1.75 | 1.90 | 20,700 | 1.90 | | 21-Dec-09 | 1.92 | 1.93 | 1.82 | 1.90 | 7,300 | 1.90 | | 18-Dec-09 | 1.94 | 1.94 | 1.84 | 1.86 | 6,400 | 1.86 | | 17-Dec-09 | 1.90 | 1.92 | 1.87 | 1.92 | 23,600 | 1.92 | | 16-Dec-09 | 1.90 | 1.98 | 1.88 | 1.95 | 29,000 | 1.95 | | 15-Dec-09 | 1.99 | 1.99 | 1.88 | 1.90 | 35,700 | 1.90 | | 14-Dec-09 | 2.02 | 2.02 | 1.94 | 1.96 | 42,800 | 1.96 | | 11-Dec-09 | 2.02 | 2.02 | 1.91 | 1.98 | 8,600 | 1.98 | | 10-Dec-09 | 1.95 | 1.99 | 1.90 | 1.95 | 28,000 | 1.95 | | 9-Dec-09 | 1.95 | 2.01 | 1.88 | 1.95 | 109,000 | 1.95 | | 8-Dec-09 | 1.90 | 1.96 | 1.80 | 1.91 | 42,800 | 1.91 | | 7-Dec-09 | 1.85 | 1.90 | 1.78 | 1.90 | 34,600 | 1.90 | | 4-Dec-09 | 1.94 | 1.94 | 1.76 | 1.85 | 39,900 | 1.85 | | 3-Dec-09 | 1.84 | 1.95 | 1.75 | 1.95 | 35,400 | 1.95 | | 2-Dec-09 | 2.03 | 2.05 | 1.75 | 1.86 | 57,000 | 1.86 | | 1-Dec-09 | 1.97 | 1.97 | 1.83 | 1.89 | 34,100 | 1.89 | | 30-Nov-09 | 1.97 | 1.97 | 1.85 | 1.92 | 13,300 | 1.92 | | 27-Nov-09 | 1.91 | 1.99 | 1.84 | 1.92 | 12,500 | 1.92 | | 25-Nov-09 | 1.90 | 2.04 | 1.90 | 1.90 | 102,900 | 1.90 | | 24-Nov-09 | 1.86 | 1.89 | 1.80 | 1.85 | 25,100 | 1.85 | | 23-Nov-09 | 1.77 | 1.89 | 1.70 | 1.86 | 38,600 | 1.86 | | 20-Nov-09 | 1.75 | 1.79 | 1.74 | 1.78 | 130,300 | 1.78 | | 19-Nov-09 | 1.76 | 1.76 | 1.66 | 1.75 | 16,300 | 1.75 | | 18-Nov-09 | 1.85 | 1.86 | 1.77 | 1.78 | 25,600 | 1.78 | | 17-Nov-09 | 1.84 | 1.84 | 1.78 | 1.80 | 26,500 | 1.80 | | 16-Nov-09 | 1.69 | 1.85 | 1.68 | 1.80 | 241,100 | 1.80 | | 13-Nov-09 | 1.86 | 1.86 | 1.68 | 1.70 | 190,700 | 1.70 | | 12-Nov-09 | 1.96 | 1.96 | 1.85 | 1.88 | 147,500 | 1.88 | | 11-Nov-09 | 2.03 | 2.03 | 1.87 | 1.90 | 58,100 | 1.90 | | 10-Nov-09 | 2.03 | 2.03 | 1.82 | 1.94 | 44,300 | 1.94 | | 9-Nov-09 | 1.99 | 2.03 | 1.90 | 2.02 | 89,500 | 2.02 | | 6-Nov-09 | 1.88 | 2.03 | 1.84 | 1.96 | 61,100 | 1.96 | | 5-Nov-09 | 1.89 | 1.95 | 1.87 | 1.95 | 22,500 | 1.95 | | 4-Nov-09 | 2.01 | 2.03 | 1.72 | 1.88 | 138,500 | 1.88 | | 3-Nov-09 | 1.99 | 2.05 | 1.93 | 2.03 | 11,000 | 2.03 | | * Close price adjusted for dividends and splits. |
|