| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.22 | 6.37 | 6.22 | 6.37 | 2,400 | 6.37 | | 24-Nov-09 | 6.50 | 6.50 | 5.80 | 6.24 | 2,900 | 6.24 | | 23-Nov-09 | 6.50 | 6.50 | 6.50 | 6.50 | 2,000 | 6.50 | | 20-Nov-09 | 6.50 | 6.50 | 6.50 | 6.50 | 0 | 6.50 | | 19-Nov-09 | 6.49 | 6.50 | 6.49 | 6.50 | 1,400 | 6.50 | | 18-Nov-09 | 6.04 | 6.25 | 6.01 | 6.25 | 4,300 | 6.25 | | 17-Nov-09 | 6.06 | 6.06 | 6.06 | 6.06 | 500 | 6.06 | | 16-Nov-09 | 6.26 | 6.47 | 6.01 | 6.25 | 2,200 | 6.25 | | 13-Nov-09 | 5.80 | 6.50 | 5.67 | 6.50 | 3,000 | 6.50 | | 12-Nov-09 | 6.05 | 6.24 | 5.60 | 6.01 | 3,200 | 6.01 | | 11-Nov-09 | 6.24 | 6.24 | 6.24 | 6.24 | 0 | 6.24 | | 10-Nov-09 | 6.24 | 6.24 | 6.24 | 6.24 | 0 | 6.24 | | 9-Nov-09 | 6.24 | 6.24 | 6.24 | 6.24 | 0 | 6.24 | | 6-Nov-09 | 6.54 | 6.54 | 6.23 | 6.24 | 1,300 | 6.24 | | 5-Nov-09 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | 6.45 | | 4-Nov-09 | 6.45 | 6.50 | 6.45 | 6.45 | 22,400 | 6.45 | | 3-Nov-09 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | 6.49 | | 2-Nov-09 | 6.28 | 6.49 | 6.10 | 6.49 | 5,600 | 6.49 | | 30-Oct-09 | 6.10 | 6.10 | 6.10 | 6.10 | 100 | 6.10 | | 29-Oct-09 | 6.01 | 6.01 | 6.01 | 6.01 | 400 | 6.01 | | 28-Oct-09 | 5.97 | 6.28 | 5.97 | 6.10 | 16,800 | 6.10 | | 27-Oct-09 | 6.15 | 6.15 | 6.15 | 6.15 | 0 | 6.15 | | 26-Oct-09 | 6.12 | 6.15 | 5.92 | 6.15 | 5,700 | 6.15 | | 23-Oct-09 | 6.22 | 6.22 | 6.22 | 6.22 | 0 | 6.22 | | 22-Oct-09 | 6.12 | 6.50 | 6.06 | 6.22 | 9,700 | 6.22 | | 21-Oct-09 | 6.00 | 6.05 | 6.00 | 6.05 | 1,100 | 6.05 | | 20-Oct-09 | 6.50 | 6.50 | 6.50 | 6.50 | 16,000 | 6.50 | | 19-Oct-09 | 6.51 | 6.51 | 6.42 | 6.50 | 52,600 | 6.50 | | 16-Oct-09 | 6.40 | 6.89 | 6.40 | 6.42 | 5,700 | 6.42 | | 15-Oct-09 | 6.22 | 6.22 | 6.22 | 6.22 | 0 | 6.22 | | 14-Oct-09 | 6.15 | 6.22 | 6.15 | 6.22 | 900 | 6.22 | | 13-Oct-09 | 6.20 | 6.20 | 6.20 | 6.20 | 500 | 6.20 | | 12-Oct-09 | 6.50 | 6.51 | 6.21 | 6.21 | 2,700 | 6.21 | | 9-Oct-09 | 6.38 | 6.38 | 6.38 | 6.38 | 0 | 6.38 | | 8-Oct-09 | 6.38 | 6.38 | 6.38 | 6.38 | 200 | 6.38 | | 7-Oct-09 | 6.02 | 6.29 | 6.02 | 6.29 | 800 | 6.29 | | 6-Oct-09 | 6.49 | 6.50 | 6.48 | 6.48 | 2,000 | 6.48 | | 5-Oct-09 | 6.26 | 6.35 | 6.09 | 6.35 | 2,000 | 6.35 | | 2-Oct-09 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | 6.06 | | 1-Oct-09 | 6.04 | 6.17 | 6.03 | 6.06 | 2,400 | 6.06 | | 30-Sep-09 | 6.29 | 6.41 | 6.01 | 6.01 | 15,400 | 6.01 | | 29-Sep-09 | 6.49 | 6.50 | 6.18 | 6.22 | 4,500 | 6.22 | | 28-Sep-09 | 6.58 | 6.58 | 6.26 | 6.26 | 700 | 6.26 | | 25-Sep-09 | 6.40 | 6.53 | 6.40 | 6.40 | 22,800 | 6.40 | | 24-Sep-09 | 6.40 | 6.64 | 6.40 | 6.64 | 1,300 | 6.64 | | 23-Sep-09 | 6.50 | 6.50 | 6.22 | 6.40 | 600 | 6.40 | | 22-Sep-09 | 6.40 | 6.40 | 6.40 | 6.40 | 0 | 6.40 | | 21-Sep-09 | 6.40 | 6.40 | 6.40 | 6.40 | 0 | 6.40 | | 18-Sep-09 | 6.26 | 6.40 | 6.26 | 6.40 | 51,000 | 6.40 | | 17-Sep-09 | 6.39 | 6.40 | 6.36 | 6.40 | 43,800 | 6.40 | | 16-Sep-09 | 6.35 | 6.38 | 6.18 | 6.22 | 2,300 | 6.22 | | 15-Sep-09 | 6.18 | 6.18 | 6.18 | 6.18 | 0 | 6.18 | | 14-Sep-09 | 6.35 | 6.39 | 6.11 | 6.18 | 7,500 | 6.18 | | 11-Sep-09 | 6.31 | 6.35 | 6.00 | 6.01 | 17,400 | 6.01 | | 10-Sep-09 | 6.74 | 6.74 | 6.31 | 6.40 | 2,200 | 6.40 | | 9-Sep-09 | 6.54 | 6.57 | 6.54 | 6.57 | 1,200 | 6.57 | | 8-Sep-09 | 6.79 | 6.79 | 6.79 | 6.79 | 200 | 6.79 | | 4-Sep-09 | 6.77 | 6.77 | 6.15 | 6.55 | 600 | 6.55 | | 3-Sep-09 | 6.78 | 6.80 | 6.21 | 6.21 | 1,000 | 6.21 | | 2-Sep-09 | 6.59 | 6.59 | 6.11 | 6.33 | 900 | 6.33 | | 1-Sep-09 | 6.29 | 6.98 | 6.25 | 6.34 | 2,600 | 6.34 | | 31-Aug-09 | 6.98 | 6.98 | 6.27 | 6.89 | 2,800 | 6.89 | | 28-Aug-09 | 6.90 | 7.09 | 6.78 | 6.99 | 2,200 | 6.99 | | 27-Aug-09 | 6.47 | 6.60 | 6.26 | 6.50 | 2,300 | 6.50 | | 26-Aug-09 | 6.15 | 6.47 | 6.02 | 6.31 | 15,000 | 6.31 | | 25-Aug-09 | 7.00 | 7.00 | 6.57 | 6.62 | 2,900 | 6.62 | | * Close price adjusted for dividends and splits. |
|
| |
|