| Date | Open | High | Low | Close | Volume | Adj Close* | | 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 | | 3-Nov-09 | 5.10 | 5.35 | 5.02 | 5.03 | 2,800 | 5.03 | | 2-Nov-09 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | 5.24 | | 30-Oct-09 | 5.25 | 5.25 | 5.00 | 5.24 | 6,300 | 5.24 | | 29-Oct-09 | 5.39 | 5.50 | 5.28 | 5.28 | 3,800 | 5.28 | | 28-Oct-09 | 5.45 | 5.50 | 5.25 | 5.30 | 7,100 | 5.30 | | 27-Oct-09 | 5.50 | 5.54 | 5.46 | 5.50 | 2,700 | 5.50 | | 26-Oct-09 | 5.55 | 5.55 | 5.55 | 5.55 | 0 | 5.55 | | 23-Oct-09 | 5.55 | 5.65 | 5.55 | 5.55 | 800 | 5.55 | | 22-Oct-09 | 5.52 | 5.52 | 5.52 | 5.52 | 100 | 5.52 | | 21-Oct-09 | 5.55 | 5.55 | 5.52 | 5.52 | 500 | 5.52 | | 20-Oct-09 | 5.92 | 5.95 | 5.54 | 5.75 | 6,300 | 5.75 | | 19-Oct-09 | 5.87 | 5.95 | 5.39 | 5.92 | 14,300 | 5.92 | | 16-Oct-09 | 5.87 | 5.87 | 5.87 | 5.87 | 0 | 5.87 | | 15-Oct-09 | 5.80 | 5.94 | 5.52 | 5.87 | 7,400 | 5.87 | | 14-Oct-09 | 5.90 | 5.98 | 5.80 | 5.84 | 8,800 | 5.84 | | 13-Oct-09 | 5.99 | 5.99 | 5.75 | 5.76 | 4,000 | 5.76 | | 12-Oct-09 | 5.80 | 5.94 | 5.80 | 5.94 | 2,100 | 5.94 | | 9-Oct-09 | 5.89 | 6.00 | 5.50 | 5.80 | 8,500 | 5.80 | | 8-Oct-09 | 5.80 | 5.89 | 5.80 | 5.89 | 300 | 5.89 | | 7-Oct-09 | 5.89 | 5.95 | 5.61 | 5.85 | 1,800 | 5.85 | | 6-Oct-09 | 5.65 | 5.78 | 5.65 | 5.78 | 4,000 | 5.78 | | 5-Oct-09 | 5.91 | 5.91 | 5.61 | 5.78 | 1,100 | 5.78 | | 2-Oct-09 | 5.60 | 5.69 | 5.60 | 5.61 | 3,600 | 5.61 | | 1-Oct-09 | 5.94 | 5.95 | 5.56 | 5.56 | 1,600 | 5.56 | | 30-Sep-09 | 5.94 | 5.95 | 5.94 | 5.95 | 1,300 | 5.95 | | 29-Sep-09 | 5.95 | 5.95 | 5.95 | 5.95 | 100 | 5.95 | | 28-Sep-09 | 5.93 | 5.94 | 5.55 | 5.94 | 1,400 | 5.94 | | 25-Sep-09 | 5.89 | 5.89 | 5.89 | 5.89 | 100 | 5.89 | | 24-Sep-09 | 5.70 | 5.70 | 5.70 | 5.70 | 100 | 5.70 | | 23-Sep-09 | 5.74 | 5.94 | 5.74 | 5.75 | 1,200 | 5.75 | | 22-Sep-09 | 5.90 | 5.90 | 5.90 | 5.90 | 200 | 5.90 | | 21-Sep-09 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | 18-Sep-09 | 5.70 | 5.70 | 5.70 | 5.70 | 300 | 5.70 | | 17-Sep-09 | 5.60 | 5.67 | 5.60 | 5.60 | 3,000 | 5.60 | | 16-Sep-09 | 5.50 | 5.65 | 5.41 | 5.65 | 2,000 | 5.65 | | 15-Sep-09 | 5.75 | 5.75 | 5.02 | 5.51 | 26,400 | 5.51 | | 14-Sep-09 | 5.60 | 5.85 | 5.56 | 5.85 | 3,000 | 5.85 | | 11-Sep-09 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | 10-Sep-09 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | 9-Sep-09 | 5.64 | 5.64 | 5.56 | 5.60 | 300 | 5.60 | | * Close price adjusted for dividends and splits. |
|
| |
|