| Date | Open | High | Low | Close | Volume | Adj Close* | | 4-Dec-09 | 10.25 | 10.48 | 9.60 | 10.47 | 8,500 | 10.47 | | 3-Dec-09 | 10.11 | 10.97 | 10.11 | 10.36 | 2,400 | 10.36 | | 2-Dec-09 | 9.70 | 10.20 | 9.60 | 10.05 | 4,500 | 10.05 | | 1-Dec-09 | 10.48 | 10.48 | 9.47 | 9.66 | 25,300 | 9.66 | | 30-Nov-09 | 10.26 | 10.50 | 10.10 | 10.48 | 2,200 | 10.48 | | 27-Nov-09 | 10.36 | 10.50 | 10.00 | 10.24 | 1,800 | 10.24 | | 25-Nov-09 | 10.35 | 10.86 | 10.00 | 10.44 | 8,000 | 10.44 | | 24-Nov-09 | 10.90 | 10.90 | 10.50 | 10.62 | 2,900 | 10.62 | | 23-Nov-09 | 10.72 | 10.95 | 10.50 | 10.95 | 3,900 | 10.95 | | 20-Nov-09 | 10.88 | 10.97 | 10.75 | 10.97 | 900 | 10.97 | | 19-Nov-09 | 10.86 | 11.10 | 10.86 | 11.00 | 3,200 | 11.00 | | 18-Nov-09 | 10.49 | 10.81 | 10.05 | 10.81 | 6,000 | 10.81 | | 17-Nov-09 | 10.45 | 10.60 | 10.45 | 10.56 | 900 | 10.56 | | 16-Nov-09 | 10.52 | 10.75 | 10.52 | 10.60 | 2,800 | 10.60 | | 13-Nov-09 | 10.60 | 11.00 | 10.60 | 10.75 | 5,100 | 10.75 | | 12-Nov-09 | 11.00 | 11.16 | 10.81 | 11.16 | 4,400 | 11.16 | | 11-Nov-09 | 10.91 | 11.00 | 10.90 | 11.00 | 2,700 | 11.00 | | 10-Nov-09 | 11.00 | 11.21 | 10.93 | 11.21 | 1,800 | 11.21 | | 9-Nov-09 | 10.90 | 11.38 | 10.90 | 11.20 | 4,500 | 11.20 | | 6-Nov-09 | 11.49 | 11.49 | 11.10 | 11.39 | 2,900 | 11.39 | | 5-Nov-09 | 10.58 | 11.30 | 10.58 | 11.30 | 4,100 | 11.30 | | 4-Nov-09 | 9.65 | 10.75 | 9.65 | 10.34 | 11,500 | 10.34 | | 3-Nov-09 | 9.10 | 9.45 | 8.28 | 9.45 | 7,600 | 9.45 | | 2-Nov-09 | 8.93 | 9.79 | 8.86 | 9.30 | 12,400 | 9.30 | | 30-Oct-09 | 8.83 | 9.02 | 8.83 | 8.84 | 2,100 | 8.84 | | 29-Oct-09 | 9.18 | 9.18 | 8.90 | 8.90 | 23,600 | 8.90 | | 28-Oct-09 | 9.41 | 9.41 | 9.03 | 9.12 | 11,400 | 9.12 | | 27-Oct-09 | 9.59 | 9.65 | 9.28 | 9.55 | 8,600 | 9.55 | | 26-Oct-09 | 9.79 | 9.80 | 9.10 | 9.10 | 12,300 | 9.10 | | 23-Oct-09 | 8.80 | 10.48 | 8.30 | 9.65 | 89,900 | 9.65 | | 22-Oct-09 | 7.60 | 7.86 | 7.60 | 7.77 | 30,000 | 7.77 | | 21-Oct-09 | 7.81 | 7.81 | 7.52 | 7.62 | 2,900 | 7.62 | | 20-Oct-09 | 7.75 | 7.89 | 7.63 | 7.63 | 11,700 | 7.63 | | 19-Oct-09 | 7.85 | 7.95 | 7.73 | 7.73 | 5,200 | 7.73 | | 16-Oct-09 | 7.53 | 7.73 | 7.53 | 7.73 | 600 | 7.73 | | 15-Oct-09 | 7.75 | 7.80 | 7.66 | 7.68 | 13,700 | 7.68 | | 14-Oct-09 | 7.72 | 7.74 | 7.72 | 7.74 | 1,300 | 7.74 | | 13-Oct-09 | 7.69 | 7.71 | 7.60 | 7.71 | 10,700 | 7.71 | | 12-Oct-09 | 7.68 | 7.68 | 7.67 | 7.67 | 1,000 | 7.67 | | 9-Oct-09 | 7.67 | 7.67 | 7.67 | 7.67 | 300 | 7.67 | | 8-Oct-09 | 7.75 | 7.75 | 7.75 | 7.75 | 300 | 7.75 | | 7-Oct-09 | 7.67 | 7.75 | 7.65 | 7.66 | 3,000 | 7.66 | | 6-Oct-09 | 7.77 | 7.95 | 7.68 | 7.68 | 5,000 | 7.68 | | 5-Oct-09 | 7.75 | 7.90 | 7.75 | 7.78 | 12,500 | 7.78 | | 2-Oct-09 | 7.86 | 7.86 | 7.85 | 7.85 | 2,600 | 7.85 | | 1-Oct-09 | 8.00 | 8.00 | 7.82 | 7.91 | 1,000 | 7.91 | | 30-Sep-09 | 8.02 | 8.02 | 8.00 | 8.00 | 800 | 8.00 | | 29-Sep-09 | 8.15 | 8.15 | 8.00 | 8.00 | 7,600 | 8.00 | | 28-Sep-09 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | 8.13 | | 25-Sep-09 | 8.11 | 8.25 | 8.11 | 8.13 | 700 | 8.13 | | 24-Sep-09 | 8.15 | 8.15 | 8.07 | 8.12 | 4,000 | 8.12 | | 23-Sep-09 | 8.40 | 8.40 | 8.26 | 8.26 | 1,300 | 8.26 | | 22-Sep-09 | 8.31 | 8.32 | 8.21 | 8.22 | 600 | 8.22 | | 21-Sep-09 | 8.37 | 8.40 | 8.31 | 8.34 | 3,100 | 8.34 | | 18-Sep-09 | 7.90 | 8.73 | 7.84 | 8.73 | 10,600 | 8.73 | | 17-Sep-09 | 8.00 | 8.00 | 7.99 | 7.99 | 3,600 | 7.99 | | 16-Sep-09 | 8.21 | 8.22 | 8.00 | 8.00 | 13,800 | 8.00 | | 15-Sep-09 | 8.05 | 8.24 | 8.05 | 8.23 | 3,200 | 8.23 | | 14-Sep-09 | 8.29 | 8.29 | 8.08 | 8.09 | 5,000 | 8.09 | | 11-Sep-09 | 8.16 | 8.26 | 8.11 | 8.11 | 1,800 | 8.11 | | 10-Sep-09 | 8.25 | 8.25 | 8.16 | 8.16 | 1,700 | 8.16 | | 9-Sep-09 | 8.21 | 8.24 | 8.01 | 8.24 | 800 | 8.24 | | 8-Sep-09 | 8.17 | 8.26 | 8.17 | 8.20 | 1,000 | 8.20 | | 4-Sep-09 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | 8.33 | | 3-Sep-09 | 8.36 | 8.47 | 8.33 | 8.33 | 8,200 | 8.33 | | 2-Sep-09 | 8.40 | 8.40 | 8.35 | 8.35 | 1,000 | 8.35 | | * Close price adjusted for dividends and splits. |
|
| |
|