| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 11.89 | 12.00 | 11.74 | 11.99 | 353,000 | 11.99 | | 19-Nov-09 | 12.20 | 12.20 | 11.82 | 11.97 | 337,200 | 11.97 | | 18-Nov-09 | 12.33 | 12.43 | 12.07 | 12.24 | 271,600 | 12.24 | | 17-Nov-09 | 12.35 | 12.41 | 12.18 | 12.32 | 294,000 | 12.32 | | 16-Nov-09 | 12.15 | 12.67 | 12.09 | 12.49 | 571,400 | 12.49 | | 13-Nov-09 | 11.85 | 12.22 | 11.75 | 12.09 | 760,800 | 12.09 | | 12-Nov-09 | 12.10 | 12.30 | 11.74 | 11.78 | 360,300 | 11.78 | | 11-Nov-09 | 12.17 | 12.18 | 11.97 | 12.09 | 384,600 | 12.09 | | 10-Nov-09 | 12.12 | 12.17 | 11.98 | 12.05 | 487,300 | 12.05 | | 9-Nov-09 | 11.91 | 12.15 | 11.76 | 12.14 | 385,200 | 12.14 | | 6-Nov-09 | 11.71 | 11.94 | 11.58 | 11.82 | 401,200 | 11.82 | | 5-Nov-09 | 11.66 | 11.93 | 11.59 | 11.76 | 733,500 | 11.76 | | 4-Nov-09 | 11.46 | 11.90 | 11.35 | 11.49 | 934,200 | 11.49 | | 3-Nov-09 | 11.42 | 11.58 | 11.28 | 11.46 | 901,800 | 11.46 | | 2-Nov-09 | 11.49 | 11.82 | 11.28 | 11.51 | 863,900 | 11.51 | | 30-Oct-09 | 11.13 | 11.64 | 11.13 | 11.48 | 1,488,600 | 11.48 | | 29-Oct-09 | 10.00 | 11.36 | 10.00 | 11.26 | 2,340,400 | 11.26 | | 28-Oct-09 | 9.87 | 10.00 | 9.58 | 9.65 | 794,500 | 9.65 | | 27-Oct-09 | 9.73 | 9.97 | 9.73 | 9.85 | 502,300 | 9.85 | | 26-Oct-09 | 9.66 | 9.85 | 9.58 | 9.67 | 467,100 | 9.67 | | 23-Oct-09 | 9.94 | 10.00 | 9.61 | 9.63 | 733,900 | 9.63 | | 22-Oct-09 | 9.80 | 9.97 | 9.67 | 9.94 | 285,600 | 9.94 | | 21-Oct-09 | 9.92 | 10.23 | 9.84 | 9.85 | 649,900 | 9.85 | | 20-Oct-09 | 10.06 | 10.07 | 9.84 | 9.93 | 372,500 | 9.93 | | 19-Oct-09 | 10.00 | 10.05 | 9.90 | 9.99 | 286,800 | 9.99 | | 16-Oct-09 | 9.88 | 10.03 | 9.83 | 9.94 | 415,200 | 9.94 | | 15-Oct-09 | 9.68 | 9.97 | 9.61 | 9.94 | 410,200 | 9.94 | | 14-Oct-09 | 9.68 | 9.77 | 9.53 | 9.76 | 525,600 | 9.76 | | 13-Oct-09 | 9.91 | 9.94 | 9.58 | 9.62 | 436,700 | 9.62 | | 12-Oct-09 | 9.98 | 10.08 | 9.76 | 9.91 | 368,100 | 9.91 | | 9-Oct-09 | 9.59 | 9.91 | 9.54 | 9.87 | 336,300 | 9.87 | | 8-Oct-09 | 9.59 | 9.74 | 9.45 | 9.69 | 545,100 | 9.69 | | 7-Oct-09 | 9.42 | 9.60 | 9.34 | 9.55 | 240,300 | 9.55 | | 6-Oct-09 | 9.24 | 9.49 | 9.10 | 9.47 | 467,300 | 9.47 | | 5-Oct-09 | 9.14 | 9.27 | 9.08 | 9.20 | 491,800 | 9.20 | | 2-Oct-09 | 9.07 | 9.33 | 9.07 | 9.08 | 255,200 | 9.08 | | 1-Oct-09 | 9.43 | 9.58 | 9.14 | 9.15 | 381,200 | 9.15 | | 30-Sep-09 | 9.68 | 9.69 | 9.39 | 9.46 | 454,700 | 9.46 | | 29-Sep-09 | 9.68 | 9.79 | 9.56 | 9.70 | 285,500 | 9.70 | | 28-Sep-09 | 9.41 | 9.76 | 9.38 | 9.70 | 332,000 | 9.70 | | 25-Sep-09 | 9.39 | 9.55 | 9.30 | 9.34 | 272,600 | 9.34 | | 24-Sep-09 | 9.42 | 9.57 | 9.36 | 9.42 | 368,700 | 9.42 | | 23-Sep-09 | 9.39 | 9.62 | 9.31 | 9.39 | 1,134,100 | 9.39 | | 22-Sep-09 | 9.65 | 9.68 | 9.37 | 9.40 | 465,700 | 9.40 | | 21-Sep-09 | 9.73 | 9.83 | 9.48 | 9.59 | 476,500 | 9.59 | | 18-Sep-09 | 10.00 | 10.08 | 9.70 | 9.77 | 2,196,000 | 9.77 | | 17-Sep-09 | 9.91 | 10.05 | 9.64 | 10.00 | 460,500 | 10.00 | | 16-Sep-09 | 9.70 | 9.97 | 9.54 | 9.97 | 376,300 | 9.97 | | 15-Sep-09 | 9.66 | 9.72 | 9.39 | 9.72 | 487,100 | 9.72 | | 14-Sep-09 | 9.45 | 9.57 | 9.23 | 9.52 | 476,400 | 9.52 | | 11-Sep-09 | 9.69 | 9.70 | 9.39 | 9.49 | 475,600 | 9.49 | | 10-Sep-09 | 9.35 | 9.71 | 9.34 | 9.70 | 513,300 | 9.70 | | 9-Sep-09 | 8.90 | 9.35 | 8.85 | 9.33 | 661,700 | 9.33 | | 8-Sep-09 | 8.97 | 9.01 | 8.86 | 8.93 | 559,900 | 8.93 | | 4-Sep-09 | 8.74 | 9.00 | 8.72 | 8.93 | 413,100 | 8.93 | | 3-Sep-09 | 8.91 | 8.97 | 8.69 | 8.77 | 305,900 | 8.77 | | 2-Sep-09 | 8.72 | 8.91 | 8.65 | 8.84 | 414,900 | 8.84 | | 1-Sep-09 | 8.80 | 9.30 | 8.80 | 8.92 | 575,600 | 8.92 | | 31-Aug-09 | 9.16 | 9.57 | 9.01 | 9.12 | 495,000 | 9.12 | | 28-Aug-09 | 9.55 | 9.63 | 9.20 | 9.27 | 506,800 | 9.27 | | 27-Aug-09 | 9.61 | 9.72 | 9.22 | 9.53 | 380,300 | 9.53 | | 26-Aug-09 | 9.80 | 9.86 | 9.57 | 9.63 | 721,700 | 9.63 | | 25-Aug-09 | 9.93 | 9.99 | 9.80 | 9.81 | 493,400 | 9.81 | | 24-Aug-09 | 10.03 | 10.10 | 9.86 | 9.88 | 358,200 | 9.88 | | 21-Aug-09 | 10.15 | 10.20 | 9.91 | 10.04 | 919,000 | 10.04 | | 20-Aug-09 | 9.84 | 10.09 | 9.84 | 10.02 | 886,400 | 10.02 | | * Close price adjusted for dividends and splits. |
|