| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.49 | 6.57 | 6.39 | 6.46 | 109,500 | 6.46 | | 8-Feb-10 | 6.32 | 6.50 | 6.27 | 6.38 | 154,800 | 6.38 | | 5-Feb-10 | 6.28 | 6.36 | 6.18 | 6.35 | 164,600 | 6.35 | | 4-Feb-10 | 6.28 | 6.34 | 6.21 | 6.25 | 241,900 | 6.25 | | 3-Feb-10 | 6.33 | 6.47 | 6.12 | 6.32 | 90,700 | 6.32 | | 2-Feb-10 | 6.29 | 6.45 | 6.21 | 6.38 | 190,100 | 6.38 | | 1-Feb-10 | 6.28 | 6.30 | 6.16 | 6.29 | 132,700 | 6.29 | | 29-Jan-10 | 6.45 | 6.56 | 6.13 | 6.23 | 680,800 | 6.23 | | 28-Jan-10 | 6.51 | 6.51 | 6.24 | 6.40 | 259,500 | 6.40 | | 27-Jan-10 | 6.38 | 6.53 | 6.38 | 6.47 | 385,500 | 6.47 | | 26-Jan-10 | 6.43 | 6.54 | 6.40 | 6.41 | 320,000 | 6.41 | | 25-Jan-10 | 6.60 | 6.60 | 6.45 | 6.50 | 280,500 | 6.50 | | 22-Jan-10 | 6.62 | 6.68 | 6.52 | 6.57 | 189,000 | 6.57 | | 21-Jan-10 | 6.89 | 6.89 | 6.61 | 6.61 | 205,900 | 6.61 | | 20-Jan-10 | 7.04 | 7.04 | 6.80 | 6.85 | 163,800 | 6.85 | | 19-Jan-10 | 6.98 | 7.16 | 6.93 | 7.14 | 224,300 | 7.14 | | 15-Jan-10 | 7.01 | 7.11 | 6.95 | 6.96 | 296,800 | 6.96 | | 14-Jan-10 | 6.63 | 7.04 | 6.62 | 7.00 | 305,000 | 7.00 | | 13-Jan-10 | 6.60 | 6.71 | 6.51 | 6.68 | 115,800 | 6.68 | | 12-Jan-10 | 6.65 | 6.70 | 6.50 | 6.55 | 145,500 | 6.55 | | 11-Jan-10 | 6.70 | 6.76 | 6.62 | 6.70 | 112,400 | 6.70 | | 8-Jan-10 | 6.64 | 6.73 | 6.56 | 6.70 | 132,400 | 6.70 | | 7-Jan-10 | 6.38 | 6.71 | 6.31 | 6.71 | 364,800 | 6.71 | | 6-Jan-10 | 6.63 | 6.63 | 6.33 | 6.37 | 391,400 | 6.37 | | 5-Jan-10 | 6.80 | 6.83 | 6.63 | 6.66 | 267,900 | 6.66 | | 4-Jan-10 | 6.75 | 6.87 | 6.69 | 6.83 | 354,700 | 6.83 | | 31-Dec-09 | 6.72 | 6.75 | 6.63 | 6.65 | 217,600 | 6.65 | | 30-Dec-09 | 6.71 | 6.80 | 6.47 | 6.75 | 118,700 | 6.75 | | 29-Dec-09 | 6.70 | 6.80 | 6.67 | 6.79 | 312,400 | 6.79 | | 28-Dec-09 | 6.74 | 6.80 | 6.58 | 6.70 | 297,000 | 6.70 | | 24-Dec-09 | 6.84 | 6.85 | 6.65 | 6.74 | 261,500 | 6.74 | | 23-Dec-09 | 6.82 | 6.84 | 6.74 | 6.79 | 292,500 | 6.79 | | 22-Dec-09 | 6.38 | 6.85 | 6.38 | 6.80 | 598,400 | 6.80 | | 21-Dec-09 | 6.30 | 6.55 | 6.27 | 6.40 | 563,300 | 6.40 | | 18-Dec-09 | 5.89 | 6.32 | 5.76 | 6.28 | 4,487,800 | 6.28 | | 17-Dec-09 | 5.99 | 6.13 | 5.79 | 5.81 | 771,200 | 5.81 | | 16-Dec-09 | 6.22 | 6.30 | 5.99 | 6.00 | 728,100 | 6.00 | | 15-Dec-09 | 6.50 | 6.57 | 6.20 | 6.22 | 269,000 | 6.22 | | 14-Dec-09 | 6.62 | 6.68 | 6.52 | 6.55 | 197,400 | 6.55 | | 11-Dec-09 | 6.43 | 6.60 | 6.31 | 6.55 | 50,600 | 6.55 | | 10-Dec-09 | 6.49 | 6.50 | 6.31 | 6.40 | 110,400 | 6.40 | | 9-Dec-09 | 6.56 | 6.56 | 6.32 | 6.47 | 127,100 | 6.47 | | 8-Dec-09 | 6.73 | 6.78 | 6.57 | 6.57 | 84,700 | 6.57 | | 7-Dec-09 | 6.83 | 6.92 | 6.74 | 6.81 | 60,600 | 6.81 | | 4-Dec-09 | 6.61 | 6.85 | 6.61 | 6.84 | 90,200 | 6.84 | | 3-Dec-09 | 6.61 | 6.70 | 6.41 | 6.43 | 77,400 | 6.43 | | 2-Dec-09 | 6.49 | 6.64 | 6.41 | 6.56 | 71,100 | 6.56 | | 1-Dec-09 | 6.53 | 6.62 | 6.42 | 6.47 | 123,400 | 6.47 | | 30-Nov-09 | 6.25 | 6.44 | 6.08 | 6.43 | 161,600 | 6.43 | | 27-Nov-09 | 6.35 | 6.47 | 6.29 | 6.29 | 65,300 | 6.29 | | 25-Nov-09 | 6.76 | 6.91 | 6.64 | 6.66 | 79,500 | 6.66 | | 24-Nov-09 | 6.67 | 6.79 | 6.61 | 6.74 | 61,100 | 6.74 | | 23-Nov-09 | 6.79 | 7.01 | 6.64 | 6.68 | 119,100 | 6.68 | | 20-Nov-09 | 6.54 | 6.66 | 6.47 | 6.64 | 137,700 | 6.64 | | 19-Nov-09 | 6.57 | 6.64 | 6.10 | 6.62 | 442,300 | 6.62 | | 18-Nov-09 | 6.86 | 6.89 | 6.51 | 6.68 | 288,500 | 6.68 | | 17-Nov-09 | 6.90 | 7.04 | 6.85 | 6.87 | 163,600 | 6.87 | | 16-Nov-09 | 7.09 | 7.20 | 6.91 | 6.96 | 213,800 | 6.96 | | 13-Nov-09 | 7.01 | 7.02 | 6.82 | 7.00 | 98,600 | 7.00 | | 12-Nov-09 | 7.37 | 7.40 | 6.80 | 7.00 | 353,700 | 7.00 | | 11-Nov-09 | 7.78 | 7.78 | 7.35 | 7.41 | 132,700 | 7.41 | | 10-Nov-09 | 7.85 | 8.12 | 7.63 | 7.65 | 66,600 | 7.65 | | 9-Nov-09 | 7.80 | 7.90 | 7.74 | 7.89 | 81,200 | 7.89 | | 6-Nov-09 | 7.38 | 7.98 | 7.38 | 7.73 | 91,700 | 7.73 | | 5-Nov-09 | 6.91 | 7.49 | 6.89 | 7.48 | 122,900 | 7.48 | | 4-Nov-09 | 7.31 | 7.31 | 6.81 | 6.85 | 79,000 | 6.85 | | * Close price adjusted for dividends and splits. |
|