| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 8.30 | 8.39 | 8.08 | 8.29 | 92,200 | 8.29 | | 8-Feb-10 | 8.21 | 8.46 | 8.08 | 8.23 | 81,700 | 8.23 | | 5-Feb-10 | 8.71 | 8.71 | 7.90 | 8.27 | 146,600 | 8.27 | | 4-Feb-10 | 9.00 | 9.06 | 8.67 | 8.71 | 110,600 | 8.71 | | 3-Feb-10 | 9.34 | 9.37 | 8.90 | 9.00 | 100,300 | 9.00 | | 2-Feb-10 | 8.56 | 9.45 | 8.41 | 9.39 | 150,400 | 9.39 | | 1-Feb-10 | 8.46 | 8.63 | 8.33 | 8.50 | 80,700 | 8.50 | | 29-Jan-10 | 8.34 | 8.76 | 8.22 | 8.46 | 126,800 | 8.46 | | 28-Jan-10 | 8.44 | 8.45 | 8.04 | 8.35 | 51,000 | 8.35 | | 27-Jan-10 | 8.33 | 8.42 | 7.98 | 8.40 | 84,300 | 8.40 | | 26-Jan-10 | 8.56 | 8.56 | 8.20 | 8.38 | 133,500 | 8.38 | | 25-Jan-10 | 8.43 | 8.81 | 8.30 | 8.58 | 159,500 | 8.58 | | 22-Jan-10 | 8.53 | 8.53 | 8.11 | 8.29 | 231,400 | 8.29 | | 21-Jan-10 | 8.29 | 8.88 | 8.22 | 8.61 | 192,400 | 8.61 | | 20-Jan-10 | 8.22 | 8.43 | 8.14 | 8.22 | 207,900 | 8.22 | | 19-Jan-10 | 8.16 | 8.25 | 8.07 | 8.21 | 58,000 | 8.21 | | 15-Jan-10 | 7.88 | 8.35 | 7.88 | 8.10 | 243,800 | 8.10 | | 14-Jan-10 | 7.56 | 7.83 | 7.49 | 7.79 | 47,800 | 7.79 | | 13-Jan-10 | 7.44 | 7.62 | 7.28 | 7.57 | 115,000 | 7.57 | | 12-Jan-10 | 7.64 | 7.68 | 7.34 | 7.48 | 116,100 | 7.48 | | 11-Jan-10 | 7.76 | 7.83 | 7.49 | 7.74 | 45,000 | 7.74 | | 8-Jan-10 | 7.69 | 7.86 | 7.61 | 7.78 | 76,500 | 7.78 | | 7-Jan-10 | 7.45 | 7.72 | 7.41 | 7.66 | 84,700 | 7.66 | | 6-Jan-10 | 7.09 | 7.46 | 7.07 | 7.40 | 126,900 | 7.40 | | 5-Jan-10 | 7.10 | 7.15 | 7.03 | 7.15 | 57,100 | 7.15 | | 4-Jan-10 | 7.05 | 7.22 | 6.95 | 7.13 | 118,900 | 7.13 | | 31-Dec-09 | 6.90 | 7.22 | 6.90 | 7.07 | 61,900 | 7.07 | | 30-Dec-09 | 7.19 | 7.19 | 6.87 | 6.97 | 249,700 | 6.97 | | 29-Dec-09 | 7.08 | 7.30 | 6.96 | 7.22 | 52,900 | 7.22 | | 28-Dec-09 | 7.49 | 7.50 | 7.01 | 7.16 | 176,700 | 7.16 | | 24-Dec-09 | 7.63 | 7.85 | 7.54 | 7.56 | 53,400 | 7.56 | | 23-Dec-09 | 8.00 | 8.08 | 7.60 | 7.67 | 144,800 | 7.67 | | 22-Dec-09 | 7.42 | 8.10 | 7.32 | 8.00 | 241,300 | 8.00 | | 21-Dec-09 | 7.17 | 7.75 | 7.15 | 7.48 | 130,200 | 7.48 | | 18-Dec-09 | 6.94 | 7.35 | 6.92 | 7.26 | 303,200 | 7.26 | | 17-Dec-09 | 6.56 | 6.98 | 6.56 | 6.90 | 62,700 | 6.90 | | 16-Dec-09 | 6.72 | 6.74 | 6.60 | 6.62 | 62,700 | 6.62 | | 15-Dec-09 | 6.86 | 6.93 | 6.29 | 6.65 | 434,000 | 6.65 | | 14-Dec-09 | 6.57 | 6.98 | 6.47 | 6.95 | 249,600 | 6.95 | | 11-Dec-09 | 6.50 | 6.64 | 6.39 | 6.62 | 86,600 | 6.62 | | 10-Dec-09 | 6.41 | 6.54 | 6.37 | 6.54 | 113,800 | 6.54 | | 9-Dec-09 | 6.35 | 6.47 | 6.30 | 6.43 | 117,800 | 6.43 | | 8-Dec-09 | 6.41 | 6.42 | 6.23 | 6.42 | 77,600 | 6.42 | | 7-Dec-09 | 6.34 | 6.43 | 6.25 | 6.38 | 101,500 | 6.38 | | 4-Dec-09 | 5.88 | 6.31 | 5.78 | 6.29 | 207,600 | 6.29 | | 3-Dec-09 | 6.07 | 6.12 | 5.77 | 5.82 | 85,200 | 5.82 | | 2-Dec-09 | 6.08 | 6.23 | 6.00 | 6.12 | 61,400 | 6.12 | | 1-Dec-09 | 6.17 | 6.30 | 6.09 | 6.14 | 139,100 | 6.14 | | 30-Nov-09 | 5.89 | 6.28 | 5.89 | 6.18 | 419,600 | 6.18 | | 27-Nov-09 | 5.93 | 6.02 | 5.67 | 5.98 | 105,100 | 5.98 | | 25-Nov-09 | 6.14 | 6.18 | 6.05 | 6.08 | 86,800 | 6.08 | | 24-Nov-09 | 6.09 | 6.19 | 5.94 | 6.09 | 220,800 | 6.09 | | 23-Nov-09 | 6.27 | 6.44 | 5.98 | 6.15 | 224,500 | 6.15 | | 20-Nov-09 | 6.29 | 6.31 | 6.20 | 6.25 | 104,700 | 6.25 | | 19-Nov-09 | 6.50 | 6.51 | 6.26 | 6.36 | 79,200 | 6.36 | | 18-Nov-09 | 6.70 | 6.79 | 6.45 | 6.53 | 82,200 | 6.53 | | 17-Nov-09 | 6.53 | 6.71 | 6.53 | 6.66 | 114,600 | 6.66 | | 16-Nov-09 | 6.51 | 6.62 | 6.40 | 6.55 | 144,400 | 6.55 | | 13-Nov-09 | 6.31 | 6.44 | 6.25 | 6.37 | 131,000 | 6.37 | | 12-Nov-09 | 6.65 | 6.84 | 6.36 | 6.38 | 132,200 | 6.38 | | 11-Nov-09 | 6.53 | 6.77 | 6.53 | 6.69 | 153,700 | 6.69 | | 10-Nov-09 | 6.48 | 6.66 | 6.31 | 6.43 | 190,500 | 6.43 | | 9-Nov-09 | 6.67 | 6.75 | 6.36 | 6.62 | 210,400 | 6.62 | | 6-Nov-09 | 6.74 | 6.94 | 6.52 | 6.70 | 163,600 | 6.70 | | 5-Nov-09 | 6.60 | 6.88 | 6.48 | 6.86 | 187,500 | 6.86 | | 4-Nov-09 | 6.73 | 6.88 | 6.47 | 6.55 | 345,400 | 6.55 | | * Close price adjusted for dividends and splits. |
|