| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 6.53 | 6.90 | 6.53 | 6.88 | 16,000 | 6.88 | | 11-Dec-09 | 6.81 | 6.81 | 6.78 | 6.78 | 1,000 | 6.78 | | 10-Dec-09 | 6.73 | 6.73 | 6.73 | 6.73 | 400 | 6.73 | | 9-Dec-09 | 6.66 | 6.66 | 6.66 | 6.66 | 0 | 6.66 | | 8-Dec-09 | 6.70 | 6.70 | 6.66 | 6.66 | 9,000 | 6.66 | | 7-Dec-09 | 6.83 | 6.83 | 6.83 | 6.83 | 0 | 6.83 | | 4-Dec-09 | 6.83 | 6.83 | 6.83 | 6.83 | 0 | 6.83 | | 3-Dec-09 | 6.83 | 6.83 | 6.83 | 6.83 | 2,000 | 6.83 | | 2-Dec-09 | 6.82 | 6.82 | 6.82 | 6.82 | 1,900 | 6.82 | | 1-Dec-09 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | 6.73 | | 30-Nov-09 | 6.73 | 6.73 | 6.73 | 6.73 | 500 | 6.73 | | 27-Nov-09 | 6.78 | 6.78 | 6.78 | 6.78 | 0 | 6.78 | | 25-Nov-09 | 6.78 | 6.78 | 6.78 | 6.78 | 0 | 6.78 | | 24-Nov-09 | 6.78 | 6.78 | 6.78 | 6.78 | 100 | 6.78 | | 23-Nov-09 | 6.82 | 6.83 | 6.82 | 6.83 | 3,800 | 6.83 | | 20-Nov-09 | 6.73 | 6.73 | 6.73 | 6.73 | 200 | 6.73 | | 19-Nov-09 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 18-Nov-09 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 17-Nov-09 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 16-Nov-09 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 13-Nov-09 | 7.21 | 7.21 | 6.32 | 6.32 | 700 | 6.32 | | 12-Nov-09 | 6.71 | 6.71 | 6.65 | 6.65 | 700 | 6.65 | | 11-Nov-09 | 6.71 | 6.71 | 6.71 | 6.71 | 100 | 6.71 | | 10-Nov-09 | 6.48 | 6.69 | 6.48 | 6.69 | 300 | 6.69 | | 9-Nov-09 | 6.60 | 6.60 | 6.60 | 6.60 | 100 | 6.60 | | 6-Nov-09 | 7.46 | 7.46 | 6.50 | 6.50 | 3,100 | 6.50 | | 5-Nov-09 | 6.47 | 6.49 | 6.47 | 6.49 | 1,300 | 6.49 | | 4-Nov-09 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 3-Nov-09 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 2-Nov-09 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 30-Oct-09 | 6.38 | 6.38 | 6.32 | 6.32 | 3,400 | 6.32 | | 29-Oct-09 | 6.50 | 6.50 | 6.50 | 6.50 | 200 | 6.50 | | 28-Oct-09 | 6.50 | 6.50 | 6.50 | 6.50 | 0 | 6.50 | | 27-Oct-09 | 6.50 | 6.50 | 6.50 | 6.50 | 400 | 6.50 | | 26-Oct-09 | 6.23 | 6.52 | 6.23 | 6.47 | 6,900 | 6.47 | | 23-Oct-09 | 6.63 | 6.63 | 6.62 | 6.62 | 900 | 6.62 | | 22-Oct-09 | 6.67 | 6.67 | 6.67 | 6.67 | 0 | 6.67 | | 21-Oct-09 | 6.77 | 6.77 | 6.67 | 6.67 | 600 | 6.67 | | 20-Oct-09 | 6.80 | 6.80 | 6.80 | 6.80 | 1,300 | 6.80 | | 19-Oct-09 | 7.25 | 7.25 | 6.81 | 6.81 | 200 | 6.81 | | 16-Oct-09 | 6.80 | 6.82 | 6.80 | 6.80 | 23,100 | 6.80 | | 15-Oct-09 | 6.85 | 6.89 | 6.84 | 6.89 | 3,000 | 6.89 | | 14-Oct-09 | 6.16 | 6.85 | 6.16 | 6.85 | 14,500 | 6.85 | | 13-Oct-09 | 6.70 | 6.74 | 6.45 | 6.74 | 3,600 | 6.74 | | 12-Oct-09 | 6.77 | 6.78 | 6.73 | 6.73 | 4,800 | 6.73 | | 9-Oct-09 | 6.74 | 6.74 | 6.74 | 6.74 | 0 | 6.74 | | 8-Oct-09 | 6.73 | 6.76 | 6.73 | 6.74 | 3,100 | 6.74 | | 7-Oct-09 | 6.47 | 6.47 | 6.47 | 6.47 | 0 | 6.47 | | 6-Oct-09 | 6.47 | 6.47 | 6.47 | 6.47 | 0 | 6.47 | | 5-Oct-09 | 6.47 | 6.47 | 6.47 | 6.47 | 900 | 6.47 | | 2-Oct-09 | 6.64 | 6.64 | 6.64 | 6.64 | 0 | 6.64 | | 1-Oct-09 | 6.64 | 6.64 | 6.64 | 6.64 | 0 | 6.64 | | 30-Sep-09 | 6.64 | 6.64 | 6.64 | 6.64 | 0 | 6.64 | | 29-Sep-09 | 6.64 | 6.64 | 6.64 | 6.64 | 0 | 6.64 | | 28-Sep-09 | 6.62 | 6.64 | 6.62 | 6.64 | 400 | 6.64 | | 25-Sep-09 | 6.27 | 6.54 | 6.27 | 6.53 | 900 | 6.53 | | 24-Sep-09 | 7.17 | 7.17 | 6.71 | 6.71 | 2,500 | 6.71 | | 23-Sep-09 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | 6.73 | | 22-Sep-09 | 6.77 | 6.77 | 6.73 | 6.73 | 2,700 | 6.73 | | 21-Sep-09 | 6.68 | 6.75 | 6.68 | 6.75 | 3,500 | 6.75 | | 18-Sep-09 | 6.77 | 6.79 | 6.68 | 6.68 | 5,400 | 6.68 | | 17-Sep-09 | 6.77 | 6.77 | 6.77 | 6.77 | 300 | 6.77 | | 16-Sep-09 | 6.63 | 6.68 | 6.62 | 6.68 | 5,800 | 6.68 | | 15-Sep-09 | 6.62 | 6.62 | 6.62 | 6.62 | 700 | 6.62 | | 14-Sep-09 | 6.70 | 6.70 | 6.45 | 6.48 | 5,200 | 6.48 | | 11-Sep-09 | 6.44 | 6.45 | 6.44 | 6.45 | 600 | 6.45 | | * Close price adjusted for dividends and splits. |
|
| |
|