| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.70 | 5.70 | 5.48 | 5.60 | 1,500 | 5.60 | | 8-Feb-10 | 5.89 | 5.89 | 5.73 | 5.73 | 1,100 | 5.73 | | 5-Feb-10 | 6.00 | 6.46 | 5.69 | 5.75 | 6,700 | 5.75 | | 4-Feb-10 | 5.69 | 5.74 | 5.54 | 5.54 | 4,100 | 5.54 | | 3-Feb-10 | 5.36 | 5.68 | 5.36 | 5.60 | 3,900 | 5.60 | | 2-Feb-10 | 5.35 | 5.35 | 5.35 | 5.35 | 600 | 5.35 | | 1-Feb-10 | 5.48 | 5.48 | 5.30 | 5.35 | 1,100 | 5.35 | | 29-Jan-10 | 5.47 | 5.75 | 5.41 | 5.41 | 3,800 | 5.41 | | 28-Jan-10 | 5.47 | 5.50 | 5.41 | 5.41 | 1,600 | 5.41 | | 27-Jan-10 | 5.51 | 5.69 | 5.40 | 5.40 | 12,400 | 5.40 | | 26-Jan-10 | 5.50 | 5.64 | 5.45 | 5.49 | 3,100 | 5.49 | | 25-Jan-10 | 5.35 | 5.50 | 5.35 | 5.41 | 4,800 | 5.41 | | 22-Jan-10 | 5.51 | 5.72 | 5.41 | 5.41 | 9,400 | 5.41 | | 21-Jan-10 | 5.47 | 5.55 | 5.45 | 5.51 | 4,400 | 5.51 | | 20-Jan-10 | 5.55 | 5.56 | 5.41 | 5.43 | 8,300 | 5.43 | | 19-Jan-10 | 5.65 | 5.65 | 5.35 | 5.43 | 10,500 | 5.43 | | 15-Jan-10 | 5.64 | 5.64 | 5.55 | 5.60 | 3,500 | 5.60 | | 14-Jan-10 | 5.53 | 5.55 | 5.53 | 5.55 | 900 | 5.55 | | 13-Jan-10 | 5.50 | 5.50 | 5.50 | 5.50 | 900 | 5.50 | | 12-Jan-10 | 5.58 | 5.60 | 5.40 | 5.59 | 8,600 | 5.59 | | 11-Jan-10 | 5.32 | 5.49 | 5.32 | 5.47 | 2,800 | 5.47 | | 8-Jan-10 | 5.37 | 5.42 | 5.30 | 5.32 | 13,000 | 5.32 | | 7-Jan-10 | 5.50 | 5.50 | 5.31 | 5.32 | 14,100 | 5.32 | | 6-Jan-10 | 5.45 | 5.59 | 5.42 | 5.52 | 5,200 | 5.52 | | 5-Jan-10 | 5.81 | 5.98 | 5.41 | 5.55 | 10,800 | 5.55 | | 4-Jan-10 | 5.40 | 5.75 | 5.34 | 5.75 | 10,500 | 5.75 | | 31-Dec-09 | 5.28 | 5.30 | 5.17 | 5.25 | 12,900 | 5.25 | | 30-Dec-09 | 5.25 | 5.25 | 5.09 | 5.25 | 9,600 | 5.25 | | 29-Dec-09 | 5.12 | 5.40 | 5.12 | 5.30 | 8,000 | 5.30 | | 28-Dec-09 | 5.32 | 5.35 | 5.10 | 5.20 | 11,500 | 5.20 | | 24-Dec-09 | 5.45 | 5.45 | 5.30 | 5.42 | 800 | 5.42 | | 23-Dec-09 | 5.22 | 5.98 | 5.22 | 5.32 | 21,300 | 5.32 | | 22-Dec-09 | 5.00 | 5.35 | 4.81 | 5.23 | 26,600 | 5.23 | | 21-Dec-09 | 7.50 | 7.50 | 4.76 | 4.90 | 92,400 | 4.90 | | 18-Dec-09 | 7.27 | 7.60 | 7.25 | 7.60 | 6,400 | 7.60 | | 17-Dec-09 | 7.19 | 7.50 | 7.00 | 7.50 | 9,600 | 7.50 | | 16-Dec-09 | 7.30 | 7.30 | 7.13 | 7.15 | 4,900 | 7.15 | | 15-Dec-09 | 7.30 | 7.30 | 7.20 | 7.20 | 1,600 | 7.20 | | 14-Dec-09 | 7.05 | 7.27 | 7.03 | 7.26 | 6,900 | 7.26 | | 11-Dec-09 | 7.22 | 7.22 | 7.03 | 7.03 | 700 | 7.03 | | 10-Dec-09 | 7.21 | 7.21 | 7.10 | 7.13 | 6,100 | 7.13 | | 9-Dec-09 | 7.23 | 7.43 | 7.22 | 7.28 | 2,800 | 7.28 | | 8-Dec-09 | 7.30 | 7.30 | 7.25 | 7.25 | 3,100 | 7.25 | | 7-Dec-09 | 7.35 | 7.35 | 7.35 | 7.35 | 100 | 7.35 | | 4-Dec-09 | 7.30 | 7.30 | 7.14 | 7.30 | 5,100 | 7.30 | | 3-Dec-09 | 7.11 | 7.20 | 7.11 | 7.20 | 9,500 | 7.20 | | 2-Dec-09 | 6.95 | 7.10 | 6.90 | 7.07 | 12,600 | 7.07 | | 1-Dec-09 | 7.10 | 7.19 | 7.00 | 7.00 | 2,400 | 7.00 | | 30-Nov-09 | 7.10 | 7.25 | 6.99 | 7.18 | 7,900 | 7.18 | | 27-Nov-09 | 7.08 | 7.08 | 7.03 | 7.05 | 5,400 | 7.05 | | 25-Nov-09 | 7.02 | 7.20 | 6.90 | 7.10 | 10,200 | 7.10 | | 24-Nov-09 | 7.03 | 7.15 | 7.03 | 7.05 | 2,800 | 7.05 | | 23-Nov-09 | 7.08 | 7.20 | 7.03 | 7.03 | 1,600 | 7.03 | | 20-Nov-09 | 7.08 | 7.27 | 7.00 | 7.00 | 4,000 | 7.00 | | 19-Nov-09 | 7.65 | 7.66 | 7.20 | 7.22 | 9,500 | 7.22 | | 18-Nov-09 | 7.03 | 7.83 | 7.03 | 7.59 | 37,500 | 7.59 | | 17-Nov-09 | 6.85 | 7.15 | 6.85 | 7.15 | 2,300 | 7.15 | | 16-Nov-09 | 6.76 | 7.20 | 6.75 | 6.90 | 31,400 | 6.90 | | 13-Nov-09 | 7.15 | 7.15 | 6.76 | 6.76 | 14,100 | 6.76 | | 12-Nov-09 | 6.54 | 7.25 | 6.54 | 7.25 | 42,000 | 7.25 | | 11-Nov-09 | 6.26 | 7.20 | 6.26 | 6.90 | 143,400 | 6.90 | | 10-Nov-09 | 5.35 | 5.50 | 5.30 | 5.50 | 2,000 | 5.50 | | 9-Nov-09 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | 5.30 | | 6-Nov-09 | 5.74 | 5.74 | 5.30 | 5.30 | 12,600 | 5.30 | | 5-Nov-09 | 5.26 | 5.83 | 5.25 | 5.75 | 4,300 | 5.75 | | 4-Nov-09 | 5.25 | 5.25 | 5.25 | 5.25 | 300 | 5.25 | | * Close price adjusted for dividends and splits. |
|
| |
|