| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
4.13 |
4.24 |
3.85 |
3.90 |
3,865,000 |
3.90 |
| 8-Feb-10 |
4.59 |
4.59 |
4.07 |
4.09 |
2,168,100 |
4.09 |
| 5-Feb-10 |
4.80 |
4.89 |
4.50 |
4.51 |
2,578,200 |
4.51 |
| 4-Feb-10 |
5.74 |
5.74 |
4.78 |
4.79 |
2,503,400 |
4.79 |
| 3-Feb-10 |
5.83 |
6.08 |
5.66 |
5.81 |
1,251,300 |
5.81 |
| 2-Feb-10 |
5.60 |
5.79 |
5.56 |
5.71 |
707,100 |
5.71 |
| 1-Feb-10 |
5.63 |
5.77 |
5.52 |
5.61 |
741,500 |
5.61 |
| 29-Jan-10 |
5.69 |
5.79 |
5.56 |
5.60 |
1,978,800 |
5.60 |
| 28-Jan-10 |
5.62 |
5.72 |
5.33 |
5.64 |
1,804,100 |
5.64 |
| 27-Jan-10 |
5.61 |
5.70 |
5.50 |
5.56 |
1,202,000 |
5.56 |
| 26-Jan-10 |
5.80 |
5.80 |
5.60 |
5.61 |
702,700 |
5.61 |
| 25-Jan-10 |
6.00 |
6.07 |
5.60 |
5.79 |
1,123,400 |
5.79 |
| 22-Jan-10 |
6.10 |
6.14 |
5.90 |
5.96 |
1,410,300 |
5.96 |
| 21-Jan-10 |
6.41 |
6.46 |
6.07 |
6.09 |
1,273,900 |
6.09 |
| 20-Jan-10 |
6.43 |
6.50 |
6.36 |
6.39 |
765,400 |
6.39 |
| 19-Jan-10 |
6.30 |
6.63 |
6.30 |
6.49 |
1,021,800 |
6.49 |
| 15-Jan-10 |
6.55 |
6.57 |
6.35 |
6.37 |
1,040,800 |
6.37 |
| 14-Jan-10 |
6.52 |
6.62 |
6.41 |
6.52 |
1,735,900 |
6.52 |
| 13-Jan-10 |
6.54 |
6.60 |
6.20 |
6.45 |
6,470,400 |
6.45 |
| 12-Jan-10 |
6.81 |
6.88 |
6.46 |
6.56 |
1,512,500 |
6.56 |
| 11-Jan-10 |
7.19 |
7.25 |
6.99 |
7.01 |
866,500 |
7.01 |
| 8-Jan-10 |
7.11 |
7.23 |
7.08 |
7.11 |
387,000 |
7.11 |
| 7-Jan-10 |
7.15 |
7.25 |
7.01 |
7.17 |
1,108,600 |
7.17 |
| 6-Jan-10 |
7.24 |
7.30 |
6.97 |
7.14 |
1,991,900 |
7.14 |
| 5-Jan-10 |
7.33 |
7.35 |
7.11 |
7.24 |
830,500 |
7.24 |
| 4-Jan-10 |
7.06 |
7.25 |
7.06 |
7.25 |
1,064,900 |
7.25 |
| 31-Dec-09 |
7.04 |
7.10 |
6.92 |
7.00 |
556,400 |
7.00 |
| 30-Dec-09 |
6.93 |
7.09 |
6.91 |
7.04 |
668,500 |
7.04 |
| 29-Dec-09 |
6.83 |
7.02 |
6.82 |
6.95 |
786,700 |
6.95 |
| 28-Dec-09 |
6.99 |
7.06 |
6.76 |
6.77 |
798,700 |
6.77 |
| 24-Dec-09 |
6.78 |
6.94 |
6.76 |
6.92 |
501,500 |
6.92 |
| 23-Dec-09 |
6.74 |
6.85 |
6.74 |
6.78 |
485,100 |
6.78 |
| 22-Dec-09 |
6.68 |
6.80 |
6.64 |
6.79 |
1,123,300 |
6.79 |
| 21-Dec-09 |
6.69 |
6.80 |
6.60 |
6.62 |
706,400 |
6.62 |
| 18-Dec-09 |
6.90 |
6.91 |
6.53 |
6.62 |
1,700,500 |
6.62 |
| 17-Dec-09 |
6.70 |
6.92 |
6.61 |
6.84 |
2,438,700 |
6.84 |
| 16-Dec-09 |
7.04 |
7.04 |
6.61 |
6.66 |
4,092,400 |
6.66 |
| 15-Dec-09 |
7.83 |
7.83 |
7.01 |
7.06 |
4,558,200 |
7.06 |
| 14-Dec-09 |
8.49 |
8.53 |
8.28 |
8.45 |
524,500 |
8.45 |
| 11-Dec-09 |
8.55 |
8.55 |
8.42 |
8.45 |
404,500 |
8.45 |
| 10-Dec-09 |
8.40 |
8.52 |
8.40 |
8.49 |
566,600 |
8.49 |
| 9-Dec-09 |
8.50 |
8.52 |
8.32 |
8.45 |
507,200 |
8.45 |
| 8-Dec-09 |
8.32 |
8.54 |
8.25 |
8.45 |
495,600 |
8.45 |
| 7-Dec-09 |
8.22 |
8.37 |
8.11 |
8.37 |
599,400 |
8.37 |
| 4-Dec-09 |
8.25 |
8.38 |
7.95 |
8.22 |
697,900 |
8.22 |
| 3-Dec-09 |
8.46 |
8.48 |
8.08 |
8.09 |
636,100 |
8.09 |
| 2-Dec-09 |
8.24 |
8.43 |
8.04 |
8.40 |
857,000 |
8.40 |
| 1-Dec-09 |
7.81 |
8.24 |
7.81 |
8.19 |
1,047,800 |
8.19 |
| 30-Nov-09 |
8.09 |
8.19 |
7.73 |
7.81 |
912,100 |
7.81 |
| 27-Nov-09 |
7.91 |
8.32 |
7.87 |
8.10 |
460,800 |
8.10 |
| 25-Nov-09 |
8.61 |
8.67 |
8.31 |
8.32 |
623,500 |
8.32 |
| 24-Nov-09 |
9.07 |
9.07 |
8.43 |
8.56 |
857,600 |
8.56 |
| 23-Nov-09 |
8.90 |
9.12 |
8.85 |
8.99 |
852,000 |
8.99 |
| 20-Nov-09 |
8.59 |
8.92 |
8.57 |
8.79 |
387,400 |
8.79 |
| 19-Nov-09 |
8.73 |
8.80 |
8.48 |
8.71 |
756,300 |
8.71 |
| 18-Nov-09 |
8.49 |
8.75 |
8.40 |
8.75 |
740,200 |
8.75 |
| 17-Nov-09 |
8.18 |
8.47 |
8.17 |
8.47 |
568,800 |
8.47 |
| 16-Nov-09 |
8.15 |
8.33 |
8.14 |
8.25 |
822,700 |
8.25 |
| 13-Nov-09 |
8.41 |
8.41 |
8.02 |
8.17 |
362,000 |
8.17 |
| 12-Nov-09 |
8.39 |
8.50 |
8.30 |
8.33 |
487,600 |
8.33 |
| 11-Nov-09 |
8.43 |
8.50 |
8.25 |
8.33 |
527,200 |
8.33 |
| 10-Nov-09 |
7.96 |
8.41 |
7.96 |
8.36 |
669,500 |
8.36 |
| 9-Nov-09 |
7.93 |
8.15 |
7.87 |
8.00 |
440,900 |
8.00 |
| 6-Nov-09 |
7.96 |
8.05 |
7.72 |
7.78 |
362,600 |
7.78 |
| 5-Nov-09 |
7.61 |
8.03 |
7.55 |
8.00 |
592,600 |
8.00 |
| 4-Nov-09 |
7.50 |
7.64 |
7.34 |
7.50 |
646,600 |
7.50 |
| * Close price adjusted for dividends and splits.
|
|