| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 7.44 | 7.60 | 7.34 | 7.42 | 115,600 | 7.42 | | 8-Feb-10 | 7.62 | 7.62 | 7.33 | 7.39 | 35,900 | 7.39 | | 5-Feb-10 | 7.37 | 7.64 | 7.23 | 7.63 | 28,900 | 7.63 | | 4-Feb-10 | 7.30 | 7.38 | 7.21 | 7.34 | 46,500 | 7.34 | | 3-Feb-10 | 7.34 | 7.47 | 7.22 | 7.37 | 46,500 | 7.37 | | 2-Feb-10 | 7.45 | 7.52 | 7.19 | 7.40 | 62,000 | 7.40 | | 1-Feb-10 | 7.50 | 7.57 | 7.15 | 7.47 | 91,500 | 7.47 | | 29-Jan-10 | 7.46 | 7.69 | 7.36 | 7.40 | 40,900 | 7.40 | | 28-Jan-10 | 7.64 | 7.64 | 7.24 | 7.39 | 54,700 | 7.39 | | 27-Jan-10 | 7.48 | 7.65 | 7.48 | 7.61 | 40,100 | 7.61 | | 26-Jan-10 | 7.39 | 7.57 | 7.39 | 7.52 | 49,500 | 7.52 | | 25-Jan-10 | 7.82 | 7.82 | 7.18 | 7.44 | 134,800 | 7.44 | | 22-Jan-10 | 7.80 | 7.84 | 7.62 | 7.78 | 76,700 | 7.78 | | 21-Jan-10 | 7.90 | 7.94 | 7.65 | 7.79 | 78,100 | 7.79 | | 20-Jan-10 | 8.05 | 8.16 | 7.75 | 7.87 | 57,100 | 7.87 | | 19-Jan-10 | 8.05 | 8.19 | 7.99 | 8.15 | 66,800 | 8.15 | | 15-Jan-10 | 8.02 | 8.05 | 7.83 | 8.05 | 108,200 | 8.05 | | 14-Jan-10 | 8.00 | 8.02 | 7.75 | 8.00 | 19,900 | 8.00 | | 13-Jan-10 | 8.01 | 8.13 | 7.87 | 8.05 | 38,200 | 8.05 | | 12-Jan-10 | 8.03 | 8.24 | 7.92 | 8.04 | 46,600 | 8.04 | | 11-Jan-10 | 8.25 | 8.25 | 8.01 | 8.10 | 23,400 | 8.10 | | 8-Jan-10 | 7.99 | 8.36 | 7.99 | 8.20 | 42,800 | 8.20 | | 7-Jan-10 | 7.83 | 8.10 | 7.65 | 8.04 | 74,100 | 8.04 | | 6-Jan-10 | 7.75 | 8.00 | 7.71 | 7.86 | 74,800 | 7.86 | | 5-Jan-10 | 7.77 | 7.92 | 7.59 | 7.81 | 79,000 | 7.81 | | 4-Jan-10 | 7.70 | 7.90 | 7.52 | 7.76 | 48,100 | 7.76 | | 31-Dec-09 | 7.45 | 7.58 | 7.36 | 7.48 | 94,200 | 7.48 | | 30-Dec-09 | 7.04 | 7.46 | 7.01 | 7.42 | 170,700 | 7.42 | | 29-Dec-09 | 7.09 | 7.17 | 6.93 | 7.03 | 37,400 | 7.03 | | 28-Dec-09 | 7.12 | 7.19 | 6.92 | 7.06 | 32,000 | 7.06 | | 24-Dec-09 | 7.13 | 7.24 | 7.06 | 7.10 | 27,900 | 7.10 | | 23-Dec-09 | 6.86 | 7.35 | 6.70 | 7.09 | 75,700 | 7.09 | | 22-Dec-09 | 6.70 | 6.92 | 6.58 | 6.85 | 61,700 | 6.85 | | 21-Dec-09 | 6.50 | 6.80 | 6.48 | 6.71 | 53,400 | 6.71 | | 18-Dec-09 | 6.55 | 6.79 | 6.46 | 6.46 | 227,000 | 6.46 | | 17-Dec-09 | 6.54 | 6.60 | 6.49 | 6.50 | 83,600 | 6.50 | | 16-Dec-09 | 6.71 | 6.76 | 6.45 | 6.59 | 71,400 | 6.59 | | 15-Dec-09 | 6.78 | 6.81 | 6.59 | 6.65 | 88,000 | 6.65 | | 14-Dec-09 | 6.81 | 7.10 | 6.71 | 6.81 | 93,900 | 6.81 | | 11-Dec-09 | 6.71 | 6.90 | 6.71 | 6.76 | 49,800 | 6.76 | | 10-Dec-09 | 7.20 | 7.20 | 6.67 | 6.70 | 53,700 | 6.70 | | 9-Dec-09 | 7.18 | 7.23 | 6.95 | 7.14 | 60,000 | 7.14 | | 8-Dec-09 | 7.42 | 7.42 | 6.99 | 7.17 | 65,800 | 7.17 | | 7-Dec-09 | 7.31 | 7.60 | 7.20 | 7.50 | 97,700 | 7.50 | | 4-Dec-09 | 7.09 | 7.25 | 6.96 | 7.25 | 73,300 | 7.25 | | 3-Dec-09 | 7.19 | 7.19 | 6.99 | 7.03 | 57,400 | 7.03 | | 2-Dec-09 | 7.09 | 7.19 | 6.90 | 7.15 | 71,600 | 7.15 | | 1-Dec-09 | 7.00 | 7.13 | 6.83 | 7.11 | 52,400 | 7.11 | | 30-Nov-09 | 6.71 | 6.97 | 6.61 | 6.93 | 80,000 | 6.93 | | 27-Nov-09 | 6.56 | 6.76 | 6.53 | 6.75 | 39,400 | 6.75 | | 25-Nov-09 | 7.00 | 7.03 | 6.75 | 6.82 | 60,000 | 6.82 | | 24-Nov-09 | 6.63 | 7.00 | 6.63 | 6.95 | 68,000 | 6.95 | | 23-Nov-09 | 6.19 | 6.68 | 6.19 | 6.65 | 77,500 | 6.65 | | 20-Nov-09 | 5.95 | 6.19 | 5.95 | 6.16 | 40,000 | 6.16 | | 19-Nov-09 | 5.97 | 6.07 | 5.61 | 6.00 | 79,500 | 6.00 | | 18-Nov-09 | 6.13 | 6.13 | 5.80 | 6.02 | 42,300 | 6.02 | | 17-Nov-09 | 6.29 | 6.35 | 6.01 | 6.15 | 49,100 | 6.15 | | 16-Nov-09 | 6.12 | 6.50 | 5.94 | 6.33 | 68,400 | 6.33 | | 13-Nov-09 | 5.84 | 5.96 | 5.75 | 5.89 | 44,700 | 5.89 | | 12-Nov-09 | 6.16 | 6.20 | 5.79 | 5.80 | 86,100 | 5.80 | | 11-Nov-09 | 5.84 | 6.28 | 5.84 | 6.15 | 33,200 | 6.15 | | 10-Nov-09 | 6.19 | 6.38 | 6.15 | 6.18 | 43,500 | 6.18 | | 9-Nov-09 | 6.15 | 6.27 | 6.13 | 6.22 | 116,000 | 6.22 | | 6-Nov-09 | 6.10 | 6.23 | 6.04 | 6.16 | 64,800 | 6.16 | | 5-Nov-09 | 6.14 | 6.17 | 6.02 | 6.09 | 50,600 | 6.09 | | 4-Nov-09 | 6.15 | 6.22 | 5.80 | 6.01 | 58,700 | 6.01 | | * Close price adjusted for dividends and splits. |
|