| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 4.75 | | 8-Feb-10 | 4.76 | 4.76 | 4.75 | 4.75 | 700 | 4.75 | | 5-Feb-10 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | 4.85 | | 4-Feb-10 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | 4.85 | | 3-Feb-10 | 4.77 | 4.85 | 4.75 | 4.85 | 6,700 | 4.85 | | 2-Feb-10 | 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 | | 1-Feb-10 | 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 | | 29-Jan-10 | 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 | | 28-Jan-10 | 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 | | 27-Jan-10 | 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 | | 26-Jan-10 | 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 | | 25-Jan-10 | 5.13 | 5.13 | 5.13 | 5.13 | 800 | 5.13 | | 22-Jan-10 | 5.25 | 5.25 | 5.23 | 5.23 | 700 | 5.23 | | 21-Jan-10 | 5.35 | 5.35 | 5.32 | 5.32 | 2,700 | 5.32 | | 20-Jan-10 | 5.29 | 5.29 | 5.29 | 5.29 | 500 | 5.29 | | 19-Jan-10 | 5.31 | 5.31 | 5.30 | 5.30 | 200 | 5.30 | | 15-Jan-10 | 5.26 | 5.26 | 5.25 | 5.25 | 2,000 | 5.25 | | 14-Jan-10 | 5.40 | 5.40 | 5.32 | 5.32 | 3,000 | 5.32 | | 13-Jan-10 | 6.05 | 6.05 | 6.05 | 6.05 | 0 | 6.05 | | 12-Jan-10 | 6.02 | 6.05 | 6.02 | 6.05 | 7,000 | 6.05 | | 11-Jan-10 | 5.98 | 6.01 | 5.98 | 6.01 | 12,000 | 6.01 | | 8-Jan-10 | 5.61 | 5.61 | 5.61 | 5.61 | 400 | 5.61 | | 7-Jan-10 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | 6-Jan-10 | 5.69 | 5.70 | 5.68 | 5.70 | 2,000 | 5.70 | | 5-Jan-10 | 5.78 | 5.78 | 5.78 | 5.78 | 0 | 5.78 | | 4-Jan-10 | 5.75 | 5.78 | 5.75 | 5.78 | 900 | 5.78 | | 31-Dec-09 | 5.65 | 5.72 | 5.65 | 5.68 | 3,000 | 5.68 | | 30-Dec-09 | 5.81 | 5.81 | 5.81 | 5.81 | 0 | 5.81 | | 29-Dec-09 | 5.77 | 5.81 | 5.77 | 5.81 | 1,500 | 5.81 | | 28-Dec-09 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 24-Dec-09 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 23-Dec-09 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 22-Dec-09 | 5.56 | 5.65 | 5.56 | 5.65 | 22,000 | 5.65 | | 21-Dec-09 | 5.49 | 5.49 | 5.41 | 5.41 | 1,200 | 5.41 | | 18-Dec-09 | 5.43 | 5.49 | 5.43 | 5.47 | 11,000 | 5.47 | | 17-Dec-09 | 5.27 | 5.27 | 5.27 | 5.27 | 900 | 5.27 | | 16-Dec-09 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | | 15-Dec-09 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | | 14-Dec-09 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | | 11-Dec-09 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | | 10-Dec-09 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | | 9-Dec-09 | 5.11 | 5.11 | 5.11 | 5.11 | 500 | 5.11 | | 8-Dec-09 | 5.29 | 5.29 | 5.29 | 5.29 | 0 | 5.29 | | 7-Dec-09 | 5.29 | 5.29 | 5.29 | 5.29 | 0 | 5.29 | | 4-Dec-09 | 5.29 | 5.29 | 5.29 | 5.29 | 0 | 5.29 | | 3-Dec-09 | 5.29 | 5.29 | 5.29 | 5.29 | 0 | 5.29 | | 2-Dec-09 | 5.24 | 5.29 | 5.24 | 5.29 | 1,100 | 5.29 | | 1-Dec-09 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | 4.97 | | 30-Nov-09 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | 4.97 | | 27-Nov-09 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | 4.97 | | 25-Nov-09 | 5.02 | 5.02 | 4.97 | 4.97 | 5,000 | 4.97 | | 24-Nov-09 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | 23-Nov-09 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | 20-Nov-09 | 4.40 | 4.40 | 4.40 | 4.40 | 500 | 4.40 | | 19-Nov-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 18-Nov-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 17-Nov-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 16-Nov-09 | 5.01 | 5.01 | 5.01 | 5.01 | 100 | 5.01 | | 13-Nov-09 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | 5.08 | | 12-Nov-09 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | 5.08 | | 11-Nov-09 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | 5.08 | | 10-Nov-09 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | 5.08 | | 9-Nov-09 | 5.01 | 5.08 | 5.01 | 5.08 | 1,200 | 5.08 | | 6-Nov-09 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | 4.91 | | 5-Nov-09 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | 4.91 | | 4-Nov-09 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | 4.91 | | * Close price adjusted for dividends and splits. |
|
| |
|