| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.33 | 5.54 | 5.27 | 5.48 | 112,400 | 5.48 | | 8-Feb-10 | 5.50 | 5.50 | 5.21 | 5.25 | 238,000 | 5.25 | | 5-Feb-10 | 5.46 | 5.53 | 5.25 | 5.52 | 94,600 | 5.52 | | 4-Feb-10 | 5.64 | 5.76 | 5.40 | 5.40 | 83,600 | 5.40 | | 3-Feb-10 | 5.75 | 5.79 | 5.60 | 5.66 | 96,200 | 5.66 | | 2-Feb-10 | 5.83 | 5.90 | 5.73 | 5.75 | 120,200 | 5.75 | | 1-Feb-10 | 5.59 | 5.86 | 5.59 | 5.81 | 144,500 | 5.81 | | 29-Jan-10 | 5.73 | 5.89 | 5.52 | 5.58 | 150,600 | 5.58 | | 28-Jan-10 | 6.00 | 6.01 | 5.62 | 5.69 | 94,900 | 5.69 | | 27-Jan-10 | 5.96 | 6.05 | 5.85 | 5.97 | 76,200 | 5.97 | | 26-Jan-10 | 6.04 | 6.11 | 5.99 | 6.00 | 66,200 | 6.00 | | 25-Jan-10 | 6.14 | 6.19 | 5.80 | 6.07 | 141,200 | 6.07 | | 22-Jan-10 | 6.30 | 6.40 | 6.04 | 6.08 | 117,400 | 6.08 | | 21-Jan-10 | 6.69 | 6.69 | 6.28 | 6.30 | 137,400 | 6.30 | | 20-Jan-10 | 6.74 | 6.82 | 6.37 | 6.69 | 184,900 | 6.69 | | 19-Jan-10 | 6.39 | 6.87 | 6.32 | 6.82 | 257,000 | 6.82 | | 15-Jan-10 | 6.72 | 6.74 | 6.27 | 6.39 | 232,300 | 6.39 | | 14-Jan-10 | 6.59 | 6.75 | 6.58 | 6.67 | 225,200 | 6.67 | | 13-Jan-10 | 6.47 | 6.65 | 6.36 | 6.59 | 361,200 | 6.59 | | 12-Jan-10 | 6.21 | 6.47 | 6.21 | 6.43 | 216,000 | 6.43 | | 11-Jan-10 | 6.53 | 6.56 | 6.20 | 6.36 | 85,700 | 6.36 | | 8-Jan-10 | 6.39 | 6.59 | 6.31 | 6.51 | 131,000 | 6.51 | | 7-Jan-10 | 6.25 | 6.45 | 6.12 | 6.40 | 127,000 | 6.40 | | 6-Jan-10 | 6.43 | 6.55 | 6.21 | 6.26 | 128,400 | 6.26 | | 5-Jan-10 | 6.65 | 6.68 | 6.39 | 6.46 | 210,800 | 6.46 | | 4-Jan-10 | 6.63 | 6.64 | 6.43 | 6.64 | 197,800 | 6.64 | | 31-Dec-09 | 6.74 | 6.96 | 6.24 | 6.53 | 521,800 | 6.53 | | 30-Dec-09 | 6.64 | 6.80 | 6.51 | 6.72 | 133,600 | 6.72 | | 29-Dec-09 | 6.73 | 6.89 | 6.47 | 6.65 | 176,500 | 6.65 | | 28-Dec-09 | 6.78 | 6.90 | 6.64 | 6.69 | 94,300 | 6.69 | | 24-Dec-09 | 6.60 | 6.80 | 6.53 | 6.77 | 280,300 | 6.77 | | 23-Dec-09 | 6.36 | 6.58 | 6.28 | 6.55 | 176,400 | 6.55 | | 22-Dec-09 | 6.23 | 6.38 | 6.20 | 6.34 | 192,800 | 6.34 | | 21-Dec-09 | 6.01 | 6.24 | 5.99 | 6.21 | 137,400 | 6.21 | | 18-Dec-09 | 6.10 | 6.14 | 5.77 | 5.98 | 310,400 | 5.98 | | 17-Dec-09 | 6.15 | 6.18 | 5.91 | 6.01 | 101,700 | 6.01 | | 16-Dec-09 | 5.96 | 6.28 | 5.90 | 6.18 | 290,600 | 6.18 | | 15-Dec-09 | 6.40 | 6.43 | 5.88 | 5.93 | 401,500 | 5.93 | | 14-Dec-09 | 6.49 | 6.49 | 6.28 | 6.40 | 245,800 | 6.40 | | 11-Dec-09 | 6.21 | 6.50 | 6.10 | 6.48 | 256,400 | 6.48 | | 10-Dec-09 | 6.45 | 6.45 | 6.12 | 6.15 | 223,600 | 6.15 | | 9-Dec-09 | 6.61 | 6.61 | 6.22 | 6.40 | 178,200 | 6.40 | | 8-Dec-09 | 6.63 | 6.67 | 6.42 | 6.59 | 295,600 | 6.59 | | 7-Dec-09 | 6.56 | 6.64 | 6.48 | 6.60 | 162,600 | 6.60 | | 4-Dec-09 | 6.34 | 6.54 | 6.19 | 6.54 | 214,400 | 6.54 | | 3-Dec-09 | 6.13 | 6.30 | 6.13 | 6.21 | 223,900 | 6.21 | | 2-Dec-09 | 6.01 | 6.22 | 5.96 | 6.11 | 416,800 | 6.11 | | 1-Dec-09 | 6.04 | 6.25 | 5.64 | 6.01 | 307,000 | 6.01 | | 30-Nov-09 | 5.96 | 5.99 | 5.60 | 5.95 | 153,900 | 5.95 | | 27-Nov-09 | 6.20 | 6.47 | 5.94 | 5.94 | 78,400 | 5.94 | | 25-Nov-09 | 6.48 | 6.52 | 6.33 | 6.38 | 289,200 | 6.38 | | 24-Nov-09 | 6.77 | 6.79 | 6.30 | 6.42 | 202,400 | 6.42 | | 23-Nov-09 | 6.54 | 6.86 | 6.54 | 6.77 | 569,300 | 6.77 | | 20-Nov-09 | 6.41 | 6.64 | 6.28 | 6.42 | 58,400 | 6.42 | | 19-Nov-09 | 6.43 | 6.46 | 6.18 | 6.46 | 111,900 | 6.46 | | 18-Nov-09 | 6.71 | 6.71 | 6.33 | 6.47 | 48,300 | 6.47 | | 17-Nov-09 | 6.34 | 6.91 | 6.34 | 6.70 | 271,600 | 6.70 | | 16-Nov-09 | 6.33 | 6.48 | 6.08 | 6.36 | 137,200 | 6.36 | | 13-Nov-09 | 6.45 | 6.45 | 6.23 | 6.25 | 65,300 | 6.25 | | 12-Nov-09 | 6.60 | 6.64 | 6.40 | 6.40 | 78,200 | 6.40 | | 11-Nov-09 | 6.40 | 6.75 | 6.37 | 6.69 | 191,100 | 6.69 | | 10-Nov-09 | 6.72 | 6.72 | 6.28 | 6.31 | 89,800 | 6.31 | | 9-Nov-09 | 6.77 | 6.88 | 6.60 | 6.74 | 204,800 | 6.74 | | 6-Nov-09 | 6.72 | 6.75 | 6.50 | 6.68 | 71,200 | 6.68 | | 5-Nov-09 | 6.68 | 6.84 | 6.50 | 6.83 | 217,900 | 6.83 | | 4-Nov-09 | 6.94 | 6.94 | 6.54 | 6.60 | 319,200 | 6.60 | | * Close price adjusted for dividends and splits. |
|