| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 3.50 | 3.50 | 3.18 | 3.23 | 2,700 | 3.23 | | 8-Feb-10 | 3.19 | 3.62 | 3.12 | 3.39 | 36,200 | 3.39 | | 5-Feb-10 | 3.11 | 3.17 | 3.11 | 3.15 | 10,900 | 3.15 | | 4-Feb-10 | 3.15 | 3.17 | 3.15 | 3.15 | 4,000 | 3.15 | | 3-Feb-10 | 3.14 | 3.22 | 3.12 | 3.15 | 10,800 | 3.15 | | 2-Feb-10 | 3.70 | 3.70 | 3.03 | 3.08 | 136,100 | 3.08 | | 1-Feb-10 | 6.29 | 6.35 | 6.22 | 6.29 | 10,800 | 6.29 | | 29-Jan-10 | 6.15 | 6.31 | 6.15 | 6.31 | 7,700 | 6.31 | | 28-Jan-10 | 6.10 | 6.16 | 6.10 | 6.16 | 2,800 | 6.16 | | 27-Jan-10 | 6.10 | 6.11 | 6.10 | 6.10 | 5,300 | 6.10 | | 26-Jan-10 | 6.04 | 6.24 | 6.03 | 6.13 | 5,600 | 6.13 | | 25-Jan-10 | 6.00 | 6.03 | 6.00 | 6.03 | 400 | 6.03 | | 22-Jan-10 | 5.85 | 6.03 | 5.85 | 6.03 | 9,200 | 6.03 | | 21-Jan-10 | 6.04 | 6.04 | 6.00 | 6.00 | 11,500 | 6.00 | | 20-Jan-10 | 6.02 | 6.03 | 6.01 | 6.03 | 1,300 | 6.03 | | 19-Jan-10 | 6.00 | 6.03 | 6.00 | 6.00 | 65,900 | 6.00 | | 15-Jan-10 | 6.01 | 6.01 | 5.99 | 6.01 | 18,800 | 6.01 | | 14-Jan-10 | 5.98 | 6.03 | 5.97 | 5.99 | 4,900 | 5.99 | | 13-Jan-10 | 5.98 | 6.03 | 5.96 | 6.00 | 30,700 | 6.00 | | 12-Jan-10 | 5.97 | 6.01 | 5.96 | 6.00 | 3,700 | 6.00 | | 11-Jan-10 | 5.91 | 5.97 | 5.91 | 5.97 | 1,800 | 5.97 | | 8-Jan-10 | 6.03 | 6.03 | 5.90 | 5.91 | 18,400 | 5.91 | | 7-Jan-10 | 5.87 | 6.04 | 5.87 | 6.00 | 37,600 | 6.00 | | 6-Jan-10 | 5.91 | 5.91 | 5.90 | 5.90 | 17,000 | 5.90 | | 5-Jan-10 | 5.90 | 5.91 | 5.90 | 5.91 | 500 | 5.91 | | 4-Jan-10 | 5.87 | 5.90 | 5.84 | 5.90 | 1,000 | 5.90 | | 31-Dec-09 | 5.84 | 6.07 | 5.84 | 5.87 | 30,400 | 5.87 | | 30-Dec-09 | 5.84 | 5.86 | 5.84 | 5.85 | 9,800 | 5.85 | | 29-Dec-09 | 5.85 | 5.87 | 5.80 | 5.87 | 4,100 | 5.87 | | 28-Dec-09 | 5.78 | 5.85 | 5.77 | 5.84 | 5,000 | 5.84 | | 24-Dec-09 | 5.84 | 5.85 | 5.84 | 5.85 | 800 | 5.85 | | 23-Dec-09 | 5.74 | 5.84 | 5.74 | 5.84 | 700 | 5.84 | | 22-Dec-09 | 5.84 | 5.84 | 5.84 | 5.84 | 0 | 5.84 | | 21-Dec-09 | 5.80 | 5.87 | 5.72 | 5.84 | 1,000 | 5.84 | | 18-Dec-09 | 5.71 | 5.83 | 5.71 | 5.71 | 26,000 | 5.71 | | 17-Dec-09 | 5.82 | 5.89 | 5.72 | 5.83 | 42,600 | 5.83 | | 16-Dec-09 | 5.85 | 5.85 | 5.83 | 5.83 | 1,700 | 5.83 | | 15-Dec-09 | 5.84 | 5.89 | 5.82 | 5.85 | 7,500 | 5.85 | | 14-Dec-09 | 5.85 | 5.90 | 5.82 | 5.84 | 19,700 | 5.84 | | 11-Dec-09 | 5.86 | 5.90 | 5.85 | 5.90 | 2,800 | 5.90 | | 10-Dec-09 | 5.83 | 5.95 | 5.83 | 5.90 | 18,300 | 5.90 | | 9-Dec-09 | 5.90 | 5.93 | 5.85 | 5.85 | 8,300 | 5.85 | | 8-Dec-09 | 5.81 | 5.96 | 5.81 | 5.85 | 9,100 | 5.85 | | 7-Dec-09 | 5.81 | 5.91 | 5.80 | 5.80 | 23,900 | 5.80 | | 4-Dec-09 | 5.84 | 5.92 | 5.81 | 5.81 | 18,500 | 5.81 | | 3-Dec-09 | 5.80 | 5.94 | 5.80 | 5.94 | 4,600 | 5.94 | | 2-Dec-09 | 5.80 | 5.93 | 5.80 | 5.91 | 13,200 | 5.91 | | 1-Dec-09 | 5.80 | 5.90 | 5.76 | 5.88 | 6,100 | 5.88 | | 30-Nov-09 | 5.78 | 5.81 | 5.75 | 5.80 | 10,300 | 5.80 | | 27-Nov-09 | 5.46 | 5.94 | 5.46 | 5.94 | 500 | 5.94 | | 25-Nov-09 | 5.94 | 5.94 | 5.77 | 5.82 | 2,000 | 5.82 | | 24-Nov-09 | 5.95 | 5.95 | 5.84 | 5.90 | 2,600 | 5.90 | | 23-Nov-09 | 5.80 | 5.82 | 5.73 | 5.82 | 6,900 | 5.82 | | 20-Nov-09 | 5.81 | 5.82 | 5.79 | 5.79 | 11,100 | 5.79 | | 19-Nov-09 | 5.80 | 5.82 | 5.80 | 5.80 | 1,800 | 5.80 | | 18-Nov-09 | 5.79 | 5.80 | 5.79 | 5.80 | 1,900 | 5.80 | | 17-Nov-09 | 5.80 | 5.87 | 5.74 | 5.80 | 4,200 | 5.80 | | 16-Nov-09 | 5.85 | 5.90 | 5.82 | 5.83 | 41,100 | 5.83 | | 13-Nov-09 | 5.85 | 5.85 | 5.80 | 5.85 | 20,100 | 5.85 | | 12-Nov-09 | 5.85 | 5.85 | 5.85 | 5.85 | 0 | 5.85 | | 11-Nov-09 | 5.82 | 5.88 | 5.76 | 5.85 | 13,900 | 5.85 | | 10-Nov-09 | 5.82 | 5.82 | 5.80 | 5.82 | 4,300 | 5.82 | | 9-Nov-09 | 5.90 | 5.90 | 5.81 | 5.88 | 5,500 | 5.88 | | 6-Nov-09 | 5.99 | 5.99 | 5.99 | 5.99 | 0 | 5.99 | | 5-Nov-09 | 5.94 | 6.00 | 5.89 | 5.99 | 7,600 | 5.99 | | 4-Nov-09 | 5.90 | 6.06 | 5.87 | 5.92 | 35,600 | 5.92 | | * Close price adjusted for dividends and splits. |
|
| |
|