Date | Open | High | Low | Close | Volume | Adj Close* | Feb 8, 2011 | 0.59 | 0.59 | 0.56 | 0.57 | 498,200 | 0.57 | Feb 7, 2011 | 0.60 | 0.60 | 0.56 | 0.59 | 337,000 | 0.59 | Feb 4, 2011 | 0.56 | 0.59 | 0.55 | 0.58 | 779,800 | 0.58 | Feb 3, 2011 | 0.57 | 0.57 | 0.55 | 0.56 | 598,700 | 0.56 | Feb 2, 2011 | 0.59 | 0.59 | 0.55 | 0.56 | 545,800 | 0.56 | Feb 1, 2011 | 0.60 | 0.60 | 0.56 | 0.59 | 959,100 | 0.59 | Jan 31, 2011 | 0.57 | 0.60 | 0.56 | 0.60 | 604,500 | 0.60 | Jan 28, 2011 | 0.58 | 0.58 | 0.56 | 0.58 | 311,500 | 0.58 | Jan 27, 2011 | 0.57 | 0.59 | 0.56 | 0.58 | 504,900 | 0.58 | Jan 26, 2011 | 0.57 | 0.59 | 0.57 | 0.59 | 432,200 | 0.59 | Jan 25, 2011 | 0.56 | 0.57 | 0.55 | 0.56 | 600,500 | 0.56 | Jan 24, 2011 | 0.56 | 0.59 | 0.55 | 0.55 | 1,009,200 | 0.55 | Jan 21, 2011 | 0.60 | 0.60 | 0.56 | 0.56 | 1,894,400 | 0.56 | Jan 20, 2011 | 0.60 | 0.61 | 0.59 | 0.59 | 766,200 | 0.59 | Jan 19, 2011 | 0.62 | 0.62 | 0.60 | 0.62 | 1,136,500 | 0.62 | Jan 18, 2011 | 0.64 | 0.64 | 0.61 | 0.61 | 1,198,900 | 0.61 | Jan 17, 2011 | 0.64 | 0.64 | 0.61 | 0.64 | 454,500 | 0.64 | Jan 14, 2011 | 0.62 | 0.64 | 0.62 | 0.62 | 676,900 | 0.62 | Jan 13, 2011 | 0.64 | 0.64 | 0.62 | 0.62 | 482,600 | 0.62 | Jan 12, 2011 | 0.63 | 0.66 | 0.62 | 0.63 | 578,900 | 0.63 | Jan 11, 2011 | 0.64 | 0.65 | 0.61 | 0.63 | 811,100 | 0.63 | Jan 10, 2011 | 0.65 | 0.66 | 0.63 | 0.63 | 625,200 | 0.63 | Jan 7, 2011 | 0.69 | 0.69 | 0.64 | 0.65 | 1,398,100 | 0.65 | Jan 6, 2011 | 0.69 | 0.71 | 0.68 | 0.70 | 1,862,400 | 0.70 | |