| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 4.64 | 4.87 | 4.54 | 4.59 | 1,113,000 | 4.59 | | 20-Nov-09 | 4.55 | 4.70 | 4.43 | 4.55 | 746,200 | 4.55 | | 19-Nov-09 | 4.46 | 4.69 | 4.42 | 4.62 | 1,105,200 | 4.62 | | 18-Nov-09 | 4.70 | 4.81 | 4.47 | 4.60 | 622,800 | 4.60 | | 17-Nov-09 | 4.68 | 4.95 | 4.67 | 4.71 | 1,098,500 | 4.71 | | 16-Nov-09 | 4.50 | 4.74 | 4.47 | 4.67 | 835,900 | 4.67 | | 13-Nov-09 | 4.43 | 4.54 | 4.35 | 4.44 | 568,000 | 4.44 | | 12-Nov-09 | 4.25 | 4.67 | 4.25 | 4.39 | 1,507,900 | 4.39 | | 11-Nov-09 | 4.21 | 4.27 | 4.16 | 4.25 | 483,800 | 4.25 | | 10-Nov-09 | 4.16 | 4.21 | 4.10 | 4.19 | 593,600 | 4.19 | | 9-Nov-09 | 4.06 | 4.15 | 4.00 | 4.15 | 655,200 | 4.15 | | 6-Nov-09 | 4.06 | 4.10 | 3.99 | 4.02 | 397,200 | 4.02 | | 5-Nov-09 | 3.69 | 4.17 | 3.69 | 4.11 | 1,332,700 | 4.11 | | 4-Nov-09 | 4.03 | 4.03 | 3.80 | 3.82 | 1,397,400 | 3.82 | | 3-Nov-09 | 3.93 | 4.01 | 3.82 | 3.98 | 923,800 | 3.98 | | 2-Nov-09 | 3.82 | 3.92 | 3.69 | 3.92 | 639,600 | 3.92 | | 30-Oct-09 | 3.79 | 3.88 | 3.69 | 3.84 | 1,438,900 | 3.84 | | 29-Oct-09 | 3.33 | 3.83 | 3.33 | 3.82 | 620,800 | 3.82 | | 28-Oct-09 | 3.47 | 3.51 | 3.25 | 3.29 | 877,300 | 3.29 | | 27-Oct-09 | 3.56 | 3.61 | 3.39 | 3.50 | 760,400 | 3.50 | | 26-Oct-09 | 3.71 | 3.83 | 3.50 | 3.55 | 686,300 | 3.55 | | 23-Oct-09 | 3.82 | 3.89 | 3.49 | 3.53 | 1,086,100 | 3.53 | | 22-Oct-09 | 4.01 | 4.05 | 3.73 | 3.86 | 571,300 | 3.86 | | 21-Oct-09 | 4.03 | 4.10 | 3.95 | 4.01 | 548,700 | 4.01 | | 20-Oct-09 | 4.07 | 4.09 | 3.95 | 4.05 | 559,400 | 4.05 | | 19-Oct-09 | 4.02 | 4.10 | 3.97 | 4.06 | 616,700 | 4.06 | | 16-Oct-09 | 3.93 | 4.02 | 3.90 | 3.99 | 488,700 | 3.99 | | 15-Oct-09 | 3.91 | 4.02 | 3.86 | 3.95 | 422,200 | 3.95 | | 14-Oct-09 | 3.81 | 3.99 | 3.72 | 3.96 | 615,800 | 3.96 | | 13-Oct-09 | 3.79 | 3.97 | 3.65 | 3.76 | 655,500 | 3.76 | | 12-Oct-09 | 3.72 | 3.83 | 3.71 | 3.71 | 321,800 | 3.71 | | 9-Oct-09 | 3.60 | 3.71 | 3.54 | 3.67 | 576,400 | 3.67 | | 8-Oct-09 | 3.46 | 3.70 | 3.46 | 3.58 | 705,600 | 3.58 | | 7-Oct-09 | 3.47 | 3.52 | 3.37 | 3.43 | 261,600 | 3.43 | | 6-Oct-09 | 3.38 | 3.60 | 3.36 | 3.48 | 561,200 | 3.48 | | 5-Oct-09 | 3.30 | 3.40 | 3.25 | 3.36 | 686,000 | 3.36 | | 2-Oct-09 | 3.26 | 3.38 | 3.08 | 3.27 | 810,400 | 3.27 | | 1-Oct-09 | 3.45 | 3.53 | 3.32 | 3.32 | 1,049,100 | 3.32 | | 30-Sep-09 | 3.64 | 3.68 | 3.42 | 3.46 | 608,500 | 3.46 | | 29-Sep-09 | 3.69 | 3.76 | 3.60 | 3.63 | 443,500 | 3.63 | | 28-Sep-09 | 3.61 | 3.79 | 3.59 | 3.70 | 429,600 | 3.70 | | 25-Sep-09 | 3.55 | 3.73 | 3.52 | 3.57 | 369,500 | 3.57 | | 24-Sep-09 | 3.96 | 3.98 | 3.53 | 3.54 | 764,700 | 3.54 | | 23-Sep-09 | 4.10 | 4.14 | 3.91 | 3.91 | 713,800 | 3.91 | | 22-Sep-09 | 4.10 | 4.14 | 4.02 | 4.10 | 368,600 | 4.10 | | 21-Sep-09 | 3.94 | 4.20 | 3.94 | 4.05 | 1,233,800 | 4.05 | | 18-Sep-09 | 3.67 | 4.23 | 3.66 | 4.00 | 1,820,700 | 4.00 | | 17-Sep-09 | 4.01 | 4.05 | 3.94 | 3.97 | 868,300 | 3.97 | | 16-Sep-09 | 3.84 | 4.01 | 3.84 | 4.01 | 1,025,100 | 4.01 | | 15-Sep-09 | 3.55 | 3.83 | 3.53 | 3.82 | 772,100 | 3.82 | | 14-Sep-09 | 3.47 | 3.58 | 3.43 | 3.57 | 353,900 | 3.57 | | 11-Sep-09 | 3.56 | 3.59 | 3.47 | 3.50 | 480,600 | 3.50 | | 10-Sep-09 | 3.42 | 3.55 | 3.33 | 3.55 | 541,100 | 3.55 | | 9-Sep-09 | 3.19 | 3.43 | 3.18 | 3.43 | 602,200 | 3.43 | | 8-Sep-09 | 3.25 | 3.25 | 3.17 | 3.18 | 685,700 | 3.18 | | 4-Sep-09 | 2.99 | 3.15 | 2.90 | 3.15 | 600,900 | 3.15 | | 3-Sep-09 | 2.97 | 3.04 | 2.88 | 3.01 | 674,200 | 3.01 | | 2-Sep-09 | 3.02 | 3.09 | 2.95 | 2.97 | 648,000 | 2.97 | | 1-Sep-09 | 3.05 | 3.16 | 3.00 | 3.02 | 834,300 | 3.02 | | 31-Aug-09 | 3.05 | 3.11 | 3.01 | 3.08 | 1,557,400 | 3.08 | | 28-Aug-09 | 3.05 | 3.13 | 3.00 | 3.08 | 973,300 | 3.08 | | 27-Aug-09 | 3.03 | 3.08 | 2.96 | 3.05 | 721,100 | 3.05 | | 26-Aug-09 | 2.87 | 3.09 | 2.85 | 3.00 | 1,298,800 | 3.00 | | 25-Aug-09 | 2.99 | 3.08 | 2.89 | 2.93 | 929,300 | 2.93 | | 24-Aug-09 | 2.99 | 3.05 | 2.86 | 2.98 | 1,099,600 | 2.98 | | 21-Aug-09 | 2.79 | 3.04 | 2.71 | 2.99 | 1,006,500 | 2.99 | | * Close price adjusted for dividends and splits. |
|