| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.11 | 6.43 | 6.05 | 6.33 | 28,500 | 6.33 | | 8-Feb-10 | 5.89 | 6.15 | 5.89 | 6.13 | 27,400 | 6.13 | | 5-Feb-10 | 6.30 | 6.36 | 5.86 | 6.09 | 110,600 | 6.09 | | 4-Feb-10 | 6.73 | 6.73 | 6.41 | 6.43 | 63,400 | 6.43 | | 3-Feb-10 | 7.00 | 7.08 | 6.71 | 6.98 | 57,900 | 6.98 | | 2-Feb-10 | 6.84 | 7.00 | 6.77 | 6.95 | 15,300 | 6.95 | | 1-Feb-10 | 6.82 | 6.91 | 6.71 | 6.88 | 33,400 | 6.88 | | 29-Jan-10 | 7.07 | 7.07 | 6.65 | 6.89 | 71,500 | 6.89 | | 28-Jan-10 | 7.20 | 7.21 | 7.00 | 7.05 | 27,900 | 7.05 | | 27-Jan-10 | 7.50 | 7.50 | 7.00 | 7.13 | 51,100 | 7.13 | | 26-Jan-10 | 7.41 | 7.50 | 7.40 | 7.42 | 31,300 | 7.42 | | 25-Jan-10 | 7.57 | 7.57 | 7.42 | 7.45 | 23,200 | 7.45 | | 22-Jan-10 | 7.64 | 7.64 | 7.46 | 7.53 | 29,300 | 7.53 | | 21-Jan-10 | 7.71 | 7.80 | 7.60 | 7.60 | 28,000 | 7.60 | | 20-Jan-10 | 7.82 | 7.90 | 7.75 | 7.83 | 12,000 | 7.83 | | 19-Jan-10 | 7.91 | 7.91 | 7.83 | 7.90 | 10,400 | 7.90 | | 15-Jan-10 | 7.96 | 7.96 | 7.81 | 7.84 | 7,700 | 7.84 | | 14-Jan-10 | 7.99 | 7.99 | 7.96 | 7.96 | 14,400 | 7.96 | | 13-Jan-10 | 8.00 | 8.00 | 7.92 | 7.96 | 4,500 | 7.96 | | 12-Jan-10 | 7.99 | 7.99 | 7.89 | 7.91 | 16,000 | 7.91 | | 11-Jan-10 | 8.05 | 8.05 | 7.96 | 8.04 | 17,100 | 8.04 | | 8-Jan-10 | 7.90 | 7.96 | 7.86 | 7.95 | 9,600 | 7.95 | | 7-Jan-10 | 7.85 | 8.00 | 7.84 | 7.93 | 13,400 | 7.93 | | 6-Jan-10 | 8.01 | 8.03 | 7.89 | 7.98 | 16,600 | 7.98 | | 5-Jan-10 | 7.88 | 8.07 | 7.88 | 7.96 | 27,900 | 7.96 | | 4-Jan-10 | 7.69 | 7.90 | 7.69 | 7.81 | 16,400 | 7.81 | | 31-Dec-09 | 7.74 | 7.74 | 7.59 | 7.68 | 19,400 | 7.68 | | 30-Dec-09 | 7.71 | 7.75 | 7.59 | 7.64 | 8,800 | 7.64 | | 29-Dec-09 | 7.72 | 7.75 | 7.61 | 7.61 | 21,000 | 7.61 | | 28-Dec-09 | 7.78 | 7.79 | 7.62 | 7.65 | 40,200 | 7.65 | | 24-Dec-09 | 7.73 | 7.74 | 7.69 | 7.72 | 8,200 | 7.72 | | 23-Dec-09 | 7.75 | 7.75 | 7.57 | 7.65 | 31,600 | 7.65 | | 22-Dec-09 | 7.42 | 7.75 | 7.42 | 7.75 | 150,100 | 7.75 | | 21-Dec-09 | 7.54 | 7.55 | 7.41 | 7.46 | 35,800 | 7.46 | | 18-Dec-09 | 7.35 | 7.50 | 7.27 | 7.27 | 14,400 | 7.27 | | 17-Dec-09 | 7.42 | 7.44 | 7.26 | 7.33 | 33,300 | 7.33 | | 16-Dec-09 | 7.36 | 7.57 | 7.36 | 7.43 | 26,900 | 7.43 | | 15-Dec-09 | 7.41 | 7.46 | 7.40 | 7.46 | 8,000 | 7.46 | | 14-Dec-09 | 7.42 | 7.56 | 7.35 | 7.41 | 25,200 | 7.41 | | 11-Dec-09 | 7.44 | 7.44 | 7.35 | 7.38 | 12,900 | 7.38 | | 10-Dec-09 | 7.33 | 7.51 | 7.33 | 7.42 | 52,200 | 7.42 | | 9-Dec-09 | 7.50 | 7.50 | 7.37 | 7.41 | 57,400 | 7.41 | | 8-Dec-09 | 7.55 | 7.57 | 7.47 | 7.53 | 42,000 | 7.53 | | 7-Dec-09 | 7.57 | 7.57 | 7.48 | 7.57 | 17,300 | 7.57 | | 4-Dec-09 | 7.54 | 7.57 | 7.48 | 7.57 | 8,700 | 7.57 | | 3-Dec-09 | 7.53 | 7.57 | 7.43 | 7.48 | 11,800 | 7.48 | | 2-Dec-09 | 7.44 | 7.53 | 7.40 | 7.53 | 13,400 | 7.53 | | 1-Dec-09 | 7.37 | 7.50 | 7.30 | 7.50 | 26,400 | 7.50 | | 30-Nov-09 | 7.42 | 7.45 | 7.36 | 7.37 | 18,300 | 7.37 | | 27-Nov-09 | 7.45 | 7.45 | 7.35 | 7.44 | 3,400 | 7.44 | | 25-Nov-09 | 7.52 | 7.55 | 7.48 | 7.55 | 7,900 | 7.55 | | 24-Nov-09 | 7.50 | 7.55 | 7.40 | 7.48 | 11,700 | 7.48 | | 23-Nov-09 | 7.34 | 7.53 | 7.34 | 7.50 | 17,500 | 7.50 | | 20-Nov-09 | 7.16 | 7.52 | 7.05 | 7.28 | 25,600 | 7.28 | | 19-Nov-09 | 7.33 | 7.38 | 7.30 | 7.34 | 2,200 | 7.34 | | 18-Nov-09 | 7.51 | 7.53 | 7.20 | 7.48 | 14,700 | 7.48 | | 17-Nov-09 | 7.54 | 7.54 | 7.44 | 7.48 | 8,900 | 7.48 | | 16-Nov-09 | 7.54 | 7.57 | 7.52 | 7.55 | 15,800 | 7.55 | | 13-Nov-09 | 7.34 | 7.57 | 7.30 | 7.50 | 22,000 | 7.50 | | 12-Nov-09 | 7.31 | 7.37 | 7.29 | 7.29 | 2,200 | 7.29 | | 11-Nov-09 | 7.29 | 7.40 | 7.29 | 7.37 | 7,800 | 7.37 | | 10-Nov-09 | 7.35 | 7.41 | 7.23 | 7.40 | 8,300 | 7.40 | | 9-Nov-09 | 7.41 | 7.44 | 7.27 | 7.44 | 12,100 | 7.44 | | 6-Nov-09 | 7.20 | 7.31 | 7.10 | 7.29 | 5,300 | 7.29 | | 5-Nov-09 | 7.05 | 7.26 | 7.05 | 7.20 | 7,700 | 7.20 | | 4-Nov-09 | 7.08 | 7.18 | 6.95 | 7.09 | 9,800 | 7.09 | | * Close price adjusted for dividends and splits. |
|