| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.11 | 6.19 | 6.07 | 6.08 | 736,400 | 6.08 | | 8-Feb-10 | 6.08 | 6.31 | 5.88 | 6.02 | 801,900 | 6.02 | | 5-Feb-10 | 6.27 | 6.27 | 5.78 | 6.05 | 2,327,500 | 6.05 | | 4-Feb-10 | 6.04 | 6.10 | 5.90 | 5.90 | 909,000 | 5.90 | | 3-Feb-10 | 6.06 | 6.16 | 6.05 | 6.07 | 565,100 | 6.07 | | 2-Feb-10 | 5.99 | 6.16 | 5.97 | 6.07 | 1,265,300 | 6.07 | | 1-Feb-10 | 6.08 | 6.08 | 5.91 | 6.04 | 534,600 | 6.04 | | 29-Jan-10 | 6.00 | 6.20 | 5.99 | 6.07 | 1,066,300 | 6.07 | | 28-Jan-10 | 6.12 | 6.12 | 5.90 | 5.96 | 724,500 | 5.96 | | 27-Jan-10 | 6.14 | 6.20 | 6.03 | 6.13 | 545,100 | 6.13 | | 26-Jan-10 | 6.12 | 6.20 | 6.09 | 6.16 | 728,400 | 6.16 | | 25-Jan-10 | 6.23 | 6.26 | 6.08 | 6.14 | 675,800 | 6.14 | | 22-Jan-10 | 6.39 | 6.44 | 6.15 | 6.19 | 568,900 | 6.19 | | 21-Jan-10 | 6.33 | 6.45 | 6.31 | 6.39 | 1,272,200 | 6.39 | | 20-Jan-10 | 6.42 | 6.43 | 6.30 | 6.34 | 1,060,800 | 6.34 | | 19-Jan-10 | 6.38 | 6.53 | 6.29 | 6.49 | 722,100 | 6.49 | | 15-Jan-10 | 6.65 | 6.66 | 6.35 | 6.40 | 1,019,000 | 6.40 | | 14-Jan-10 | 6.56 | 6.77 | 6.50 | 6.67 | 839,900 | 6.67 | | 13-Jan-10 | 6.50 | 6.59 | 6.47 | 6.57 | 374,700 | 6.57 | | 12-Jan-10 | 6.53 | 6.55 | 6.41 | 6.48 | 459,100 | 6.48 | | 11-Jan-10 | 6.52 | 6.58 | 6.40 | 6.51 | 596,200 | 6.51 | | 8-Jan-10 | 6.36 | 6.51 | 6.35 | 6.51 | 459,500 | 6.51 | | 7-Jan-10 | 6.40 | 6.43 | 6.25 | 6.40 | 396,200 | 6.40 | | 6-Jan-10 | 6.47 | 6.63 | 6.39 | 6.44 | 1,446,900 | 6.44 | | 5-Jan-10 | 6.53 | 6.54 | 6.34 | 6.50 | 984,300 | 6.50 | | 4-Jan-10 | 6.40 | 6.56 | 6.37 | 6.56 | 939,300 | 6.56 | | 31-Dec-09 | 6.30 | 6.44 | 6.30 | 6.32 | 732,200 | 6.32 | | 30-Dec-09 | 6.25 | 6.32 | 6.20 | 6.32 | 540,000 | 6.32 | | 29-Dec-09 | 6.36 | 6.48 | 6.25 | 6.28 | 621,700 | 6.28 | | 28-Dec-09 | 6.25 | 6.34 | 6.16 | 6.32 | 593,400 | 6.32 | | 24-Dec-09 | 6.39 | 6.41 | 6.11 | 6.24 | 576,800 | 6.24 | | 23-Dec-09 | 6.12 | 6.45 | 6.01 | 6.44 | 1,809,500 | 6.44 | | 22-Dec-09 | 5.95 | 6.00 | 5.89 | 5.96 | 561,400 | 5.96 | | 21-Dec-09 | 5.87 | 6.00 | 5.79 | 5.95 | 547,100 | 5.95 | | 18-Dec-09 | 5.83 | 5.84 | 5.71 | 5.82 | 1,109,400 | 5.82 | | 17-Dec-09 | 5.78 | 5.84 | 5.65 | 5.76 | 504,900 | 5.76 | | 16-Dec-09 | 5.77 | 5.85 | 5.64 | 5.84 | 585,000 | 5.84 | | 15-Dec-09 | 5.86 | 5.96 | 5.70 | 5.70 | 584,100 | 5.70 | | 14-Dec-09 | 6.10 | 6.11 | 5.87 | 5.88 | 1,299,000 | 5.88 | | 11-Dec-09 | 5.60 | 5.75 | 5.60 | 5.71 | 886,900 | 5.71 | | 10-Dec-09 | 5.55 | 5.69 | 5.50 | 5.58 | 1,002,500 | 5.58 | | 9-Dec-09 | 5.64 | 5.66 | 5.46 | 5.51 | 614,400 | 5.51 | | 8-Dec-09 | 5.64 | 5.84 | 5.56 | 5.65 | 820,500 | 5.65 | | 7-Dec-09 | 5.53 | 5.70 | 5.50 | 5.70 | 590,600 | 5.70 | | 4-Dec-09 | 5.37 | 5.59 | 5.33 | 5.55 | 937,300 | 5.55 | | 3-Dec-09 | 5.25 | 5.35 | 5.24 | 5.25 | 541,800 | 5.25 | | 2-Dec-09 | 5.09 | 5.31 | 5.09 | 5.21 | 442,200 | 5.21 | | 1-Dec-09 | 5.13 | 5.19 | 5.06 | 5.10 | 809,000 | 5.10 | | 30-Nov-09 | 5.22 | 5.23 | 5.00 | 5.06 | 602,900 | 5.06 | | 27-Nov-09 | 5.16 | 5.30 | 5.15 | 5.24 | 390,600 | 5.24 | | 25-Nov-09 | 5.35 | 5.39 | 5.25 | 5.25 | 419,100 | 5.25 | | 24-Nov-09 | 5.33 | 5.44 | 5.23 | 5.34 | 676,000 | 5.34 | | 23-Nov-09 | 5.29 | 5.45 | 5.28 | 5.34 | 447,400 | 5.34 | | 20-Nov-09 | 5.12 | 5.25 | 5.12 | 5.22 | 379,700 | 5.22 | | 19-Nov-09 | 5.25 | 5.27 | 5.11 | 5.17 | 487,600 | 5.17 | | 18-Nov-09 | 5.46 | 5.46 | 5.22 | 5.27 | 441,300 | 5.27 | | 17-Nov-09 | 5.40 | 5.46 | 5.36 | 5.44 | 556,900 | 5.44 | | 16-Nov-09 | 5.27 | 5.47 | 5.27 | 5.45 | 1,083,400 | 5.45 | | 13-Nov-09 | 5.16 | 5.27 | 5.15 | 5.23 | 676,400 | 5.23 | | 12-Nov-09 | 5.02 | 5.18 | 5.02 | 5.15 | 1,268,800 | 5.15 | | 11-Nov-09 | 4.86 | 5.11 | 4.86 | 5.04 | 912,100 | 5.04 | | 10-Nov-09 | 4.92 | 4.95 | 4.77 | 4.80 | 1,329,900 | 4.80 | | 9-Nov-09 | 5.05 | 5.05 | 4.91 | 4.94 | 1,129,800 | 4.94 | | 6-Nov-09 | 5.03 | 5.16 | 4.99 | 5.02 | 718,900 | 5.02 | | 5-Nov-09 | 5.09 | 5.15 | 5.02 | 5.10 | 687,600 | 5.10 | | 4-Nov-09 | 5.29 | 5.31 | 5.01 | 5.03 | 1,195,200 | 5.03 | | * Close price adjusted for dividends and splits. |
|