| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.95 | 6.02 | 5.83 | 6.00 | 296,200 | 6.00 | | 8-Feb-10 | 6.05 | 6.07 | 5.87 | 5.89 | 184,700 | 5.89 | | 5-Feb-10 | 5.67 | 6.00 | 5.50 | 6.00 | 450,600 | 6.00 | | 4-Feb-10 | 6.07 | 6.08 | 5.75 | 5.76 | 345,200 | 5.76 | | 3-Feb-10 | 6.45 | 6.45 | 6.07 | 6.22 | 220,300 | 6.22 | | 2-Feb-10 | 6.46 | 6.70 | 6.33 | 6.43 | 216,600 | 6.43 | | 1-Feb-10 | 6.10 | 6.35 | 5.97 | 6.35 | 330,100 | 6.35 | | 29-Jan-10 | 6.10 | 6.27 | 5.98 | 6.02 | 236,400 | 6.02 | | 28-Jan-10 | 6.41 | 6.41 | 6.00 | 6.13 | 384,200 | 6.13 | | 27-Jan-10 | 6.56 | 6.60 | 6.27 | 6.32 | 240,400 | 6.32 | | 26-Jan-10 | 6.59 | 6.70 | 6.50 | 6.60 | 239,400 | 6.60 | | 25-Jan-10 | 6.91 | 7.03 | 6.69 | 6.75 | 192,900 | 6.75 | | 22-Jan-10 | 6.77 | 6.98 | 6.65 | 6.90 | 211,800 | 6.90 | | 21-Jan-10 | 7.15 | 7.22 | 6.65 | 6.81 | 428,700 | 6.81 | | 20-Jan-10 | 7.30 | 7.30 | 7.09 | 7.16 | 177,000 | 7.16 | | 19-Jan-10 | 7.34 | 7.54 | 7.25 | 7.48 | 168,500 | 7.48 | | 15-Jan-10 | 7.32 | 7.35 | 7.19 | 7.32 | 149,500 | 7.32 | | 14-Jan-10 | 7.58 | 7.65 | 7.29 | 7.37 | 261,300 | 7.37 | | 13-Jan-10 | 7.43 | 7.66 | 7.32 | 7.58 | 200,300 | 7.58 | | 12-Jan-10 | 7.68 | 7.68 | 7.30 | 7.40 | 349,700 | 7.40 | | 11-Jan-10 | 7.91 | 8.08 | 7.65 | 7.74 | 367,600 | 7.74 | | 8-Jan-10 | 7.51 | 7.81 | 7.51 | 7.81 | 447,900 | 7.81 | | 7-Jan-10 | 7.71 | 7.71 | 7.50 | 7.60 | 195,400 | 7.60 | | 6-Jan-10 | 7.38 | 7.84 | 7.38 | 7.70 | 669,500 | 7.70 | | 5-Jan-10 | 7.30 | 7.47 | 7.23 | 7.40 | 177,000 | 7.40 | | 4-Jan-10 | 7.37 | 7.37 | 7.16 | 7.27 | 204,300 | 7.27 | | 31-Dec-09 | 6.93 | 7.18 | 6.83 | 7.09 | 187,600 | 7.09 | | 30-Dec-09 | 6.65 | 6.91 | 6.52 | 6.86 | 265,500 | 6.86 | | 29-Dec-09 | 6.83 | 6.87 | 6.72 | 6.74 | 183,500 | 6.74 | | 28-Dec-09 | 7.00 | 7.00 | 6.77 | 6.85 | 123,300 | 6.85 | | 24-Dec-09 | 6.82 | 6.82 | 6.69 | 6.79 | 116,500 | 6.79 | | 23-Dec-09 | 6.82 | 6.83 | 6.71 | 6.73 | 177,100 | 6.73 | | 22-Dec-09 | 6.82 | 6.86 | 6.46 | 6.73 | 275,900 | 6.73 | | 21-Dec-09 | 7.21 | 7.31 | 6.76 | 6.87 | 200,200 | 6.87 | | 18-Dec-09 | 7.25 | 7.25 | 7.06 | 7.15 | 232,300 | 7.15 | | 17-Dec-09 | 7.30 | 7.47 | 6.95 | 7.04 | 450,200 | 7.04 | | 16-Dec-09 | 7.21 | 7.54 | 7.20 | 7.47 | 317,300 | 7.47 | | 15-Dec-09 | 7.08 | 7.22 | 7.03 | 7.18 | 202,100 | 7.18 | | 14-Dec-09 | 6.84 | 7.11 | 6.68 | 7.10 | 158,100 | 7.10 | | 11-Dec-09 | 7.03 | 7.09 | 6.80 | 6.84 | 271,000 | 6.84 | | 10-Dec-09 | 7.22 | 7.22 | 6.98 | 7.08 | 221,300 | 7.08 | | 9-Dec-09 | 7.18 | 7.24 | 6.97 | 7.07 | 408,600 | 7.07 | | 8-Dec-09 | 7.25 | 7.40 | 7.04 | 7.18 | 257,100 | 7.18 | | 7-Dec-09 | 7.10 | 7.56 | 6.96 | 7.30 | 449,300 | 7.30 | | 4-Dec-09 | 7.50 | 7.59 | 7.11 | 7.27 | 267,100 | 7.27 | | 3-Dec-09 | 7.85 | 7.85 | 7.33 | 7.57 | 327,000 | 7.57 | | 2-Dec-09 | 7.64 | 7.83 | 7.60 | 7.61 | 227,600 | 7.61 | | 1-Dec-09 | 7.39 | 7.66 | 7.32 | 7.57 | 296,100 | 7.57 | | 30-Nov-09 | 6.68 | 7.50 | 6.68 | 7.26 | 442,400 | 7.26 | | 27-Nov-09 | 5.69 | 6.68 | 5.69 | 6.66 | 231,800 | 6.66 | | 25-Nov-09 | 6.44 | 6.69 | 6.35 | 6.69 | 168,000 | 6.69 | | 24-Nov-09 | 6.39 | 6.48 | 6.25 | 6.42 | 86,700 | 6.42 | | 23-Nov-09 | 6.50 | 6.75 | 6.39 | 6.45 | 228,700 | 6.45 | | 20-Nov-09 | 6.78 | 6.78 | 6.27 | 6.36 | 108,400 | 6.36 | | 19-Nov-09 | 6.60 | 6.60 | 6.21 | 6.47 | 132,000 | 6.47 | | 18-Nov-09 | 6.56 | 6.68 | 6.50 | 6.52 | 228,000 | 6.52 | | 17-Nov-09 | 6.53 | 6.54 | 6.26 | 6.53 | 215,700 | 6.53 | | 16-Nov-09 | 6.37 | 6.65 | 6.37 | 6.58 | 333,700 | 6.58 | | 13-Nov-09 | 5.85 | 6.31 | 5.85 | 6.24 | 163,100 | 6.24 | | 12-Nov-09 | 6.14 | 6.18 | 5.85 | 5.87 | 176,800 | 5.87 | | 11-Nov-09 | 6.26 | 6.40 | 6.19 | 6.21 | 106,500 | 6.21 | | 10-Nov-09 | 6.05 | 6.26 | 5.89 | 6.17 | 226,900 | 6.17 | | 9-Nov-09 | 5.84 | 6.40 | 5.84 | 6.12 | 357,200 | 6.12 | | 6-Nov-09 | 5.49 | 5.82 | 5.49 | 5.77 | 215,100 | 5.77 | | 5-Nov-09 | 5.46 | 5.67 | 5.45 | 5.49 | 167,400 | 5.49 | | 4-Nov-09 | 5.49 | 5.69 | 5.23 | 5.53 | 545,200 | 5.53 | | * Close price adjusted for dividends and splits. |
|