| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Dec-09 | 7.53 | 7.77 | 7.50 | 7.77 | 1,600 | 7.77 | | 7-Dec-09 | 7.73 | 7.80 | 7.33 | 7.33 | 900 | 7.33 | | 4-Dec-09 | 7.50 | 7.80 | 7.50 | 7.80 | 1,500 | 7.80 | | 3-Dec-09 | 7.29 | 7.80 | 7.27 | 7.70 | 7,800 | 7.70 | | 2-Dec-09 | 7.25 | 7.79 | 7.25 | 7.79 | 1,900 | 7.79 | | 1-Dec-09 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | 7.80 | | 30-Nov-09 | 7.80 | 7.80 | 7.80 | 7.80 | 200 | 7.80 | | 27-Nov-09 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | 7.80 | | 25-Nov-09 | 7.25 | 7.80 | 7.25 | 7.80 | 2,900 | 7.80 | | 24-Nov-09 | 7.30 | 7.65 | 7.30 | 7.65 | 2,500 | 7.65 | | 23-Nov-09 | 7.25 | 7.33 | 7.25 | 7.33 | 2,300 | 7.33 | | 20-Nov-09 | 7.25 | 7.36 | 7.13 | 7.25 | 2,300 | 7.25 | | 19-Nov-09 | 7.10 | 7.30 | 7.10 | 7.30 | 900 | 7.30 | | 18-Nov-09 | 7.19 | 7.30 | 7.19 | 7.30 | 1,900 | 7.30 | | 17-Nov-09 | 7.29 | 7.29 | 7.29 | 7.29 | 0 | 7.29 | | 16-Nov-09 | 7.30 | 7.30 | 7.29 | 7.29 | 400 | 7.29 | | 13-Nov-09 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 7.30 | | 12-Nov-09 | 7.17 | 7.30 | 7.05 | 7.30 | 12,000 | 7.30 | | 11-Nov-09 | 7.24 | 7.36 | 6.95 | 7.05 | 13,100 | 7.05 | | 10-Nov-09 | 7.32 | 7.40 | 7.30 | 7.30 | 11,100 | 7.30 | | 9-Nov-09 | 7.32 | 7.40 | 7.32 | 7.40 | 300 | 7.40 | | 6-Nov-09 | 7.34 | 7.34 | 7.34 | 7.34 | 0 | 7.34 | | 5-Nov-09 | 7.34 | 7.34 | 7.34 | 7.34 | 300 | 7.34 | | 4-Nov-09 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | 7.32 | | 3-Nov-09 | 7.32 | 7.39 | 7.32 | 7.32 | 600 | 7.32 | | 2-Nov-09 | 7.41 | 7.59 | 7.39 | 7.39 | 7,900 | 7.39 | | 30-Oct-09 | 7.56 | 7.70 | 7.45 | 7.54 | 18,800 | 7.54 | | 29-Oct-09 | 7.55 | 7.72 | 7.55 | 7.72 | 25,500 | 7.72 | | 28-Oct-09 | 7.61 | 7.75 | 7.55 | 7.55 | 2,800 | 7.55 | | 27-Oct-09 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | 7.73 | | 26-Oct-09 | 7.60 | 7.75 | 7.59 | 7.73 | 1,300 | 7.73 | | 23-Oct-09 | 7.55 | 7.75 | 7.55 | 7.75 | 5,100 | 7.75 | | 22-Oct-09 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 7.75 | | 21-Oct-09 | 7.56 | 7.75 | 7.56 | 7.75 | 400 | 7.75 | | 20-Oct-09 | 7.58 | 7.75 | 7.56 | 7.74 | 700 | 7.74 | | 19-Oct-09 | 7.60 | 7.85 | 7.56 | 7.56 | 700 | 7.56 | | 16-Oct-09 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | 7.85 | | 15-Oct-09 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | 7.85 | | 14-Oct-09 | 7.54 | 7.85 | 7.51 | 7.85 | 87,100 | 7.85 | | 13-Oct-09 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | | 12-Oct-09 | 7.66 | 7.80 | 7.48 | 7.70 | 8,600 | 7.70 | | 9-Oct-09 | 7.54 | 7.81 | 7.51 | 7.78 | 6,000 | 7.78 | | 8-Oct-09 | 7.53 | 7.85 | 7.51 | 7.80 | 6,600 | 7.80 | | 7-Oct-09 | 7.53 | 7.83 | 7.51 | 7.83 | 3,500 | 7.83 | | 6-Oct-09 | 7.68 | 7.87 | 7.51 | 7.51 | 5,400 | 7.51 | | 5-Oct-09 | 7.99 | 7.99 | 7.42 | 7.90 | 9,400 | 7.90 | | 2-Oct-09 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | 1-Oct-09 | 7.70 | 7.82 | 7.70 | 7.82 | 7,100 | 7.82 | | 30-Sep-09 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | 29-Sep-09 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | 28-Sep-09 | 7.94 | 7.94 | 7.70 | 7.82 | 23,000 | 7.82 | | 25-Sep-09 | 7.76 | 7.85 | 7.75 | 7.85 | 3,000 | 7.85 | | 24-Sep-09 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | 7.82 | | 23-Sep-09 | 7.73 | 7.95 | 7.55 | 7.82 | 32,200 | 7.82 | | 22-Sep-09 | 7.55 | 7.59 | 7.55 | 7.59 | 4,400 | 7.59 | | 21-Sep-09 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | 7.59 | | 18-Sep-09 | 7.59 | 7.59 | 7.59 | 7.59 | 400 | 7.59 | | 17-Sep-09 | 7.40 | 7.59 | 7.23 | 7.54 | 22,700 | 7.54 | | 16-Sep-09 | 7.37 | 7.54 | 7.36 | 7.54 | 22,800 | 7.54 | | 15-Sep-09 | 7.45 | 7.45 | 7.45 | 7.45 | 0 | 7.45 | | 14-Sep-09 | 7.45 | 7.45 | 7.45 | 7.45 | 0 | 7.45 | | 11-Sep-09 | 7.45 | 7.45 | 7.10 | 7.45 | 2,200 | 7.45 | | 10-Sep-09 | 7.05 | 7.40 | 7.05 | 7.40 | 4,900 | 7.40 | | 9-Sep-09 | 6.61 | 7.33 | 6.60 | 7.30 | 119,400 | 7.30 | | 8-Sep-09 | 6.61 | 6.85 | 6.60 | 6.82 | 3,000 | 6.82 | | 4-Sep-09 | 6.75 | 6.75 | 6.75 | 6.75 | 0 | 6.75 | | * Close price adjusted for dividends and splits. |
|
| |
|