| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.20 | 7.36 | 7.18 | 7.23 | 19,300 | 7.23 | | 24-Nov-09 | 7.50 | 7.50 | 6.90 | 6.99 | 44,800 | 6.99 | | 23-Nov-09 | 7.56 | 7.80 | 7.28 | 7.38 | 38,200 | 7.38 | | 20-Nov-09 | 7.55 | 7.72 | 7.16 | 7.44 | 24,700 | 7.44 | | 19-Nov-09 | 7.73 | 7.75 | 7.38 | 7.57 | 26,900 | 7.57 | | 18-Nov-09 | 7.56 | 8.02 | 7.50 | 7.79 | 49,800 | 7.79 | | 17-Nov-09 | 7.58 | 7.58 | 7.34 | 7.55 | 22,000 | 7.55 | | 16-Nov-09 | 7.19 | 8.03 | 7.19 | 7.54 | 50,900 | 7.54 | | 13-Nov-09 | 6.86 | 7.13 | 6.80 | 7.13 | 44,400 | 7.13 | | 12-Nov-09 | 7.17 | 7.17 | 6.65 | 6.86 | 63,900 | 6.86 | | 11-Nov-09 | 7.34 | 7.36 | 6.92 | 7.21 | 89,300 | 7.21 | | 10-Nov-09 | 7.35 | 7.36 | 7.14 | 7.25 | 47,000 | 7.25 | | 9-Nov-09 | 7.19 | 7.47 | 6.91 | 7.37 | 114,500 | 7.37 | | 6-Nov-09 | 7.22 | 7.36 | 7.00 | 7.06 | 80,100 | 7.06 | | 5-Nov-09 | 7.19 | 7.54 | 7.18 | 7.28 | 88,500 | 7.28 | | 4-Nov-09 | 7.71 | 8.37 | 7.41 | 7.50 | 66,700 | 7.50 | | 3-Nov-09 | 7.46 | 8.09 | 7.46 | 8.08 | 36,600 | 8.08 | | 2-Nov-09 | 7.84 | 7.85 | 7.27 | 7.53 | 41,500 | 7.53 | | 30-Oct-09 | 8.09 | 8.17 | 7.74 | 7.76 | 105,900 | 7.76 | | 29-Oct-09 | 8.06 | 8.24 | 8.04 | 8.13 | 33,600 | 8.13 | | 28-Oct-09 | 8.10 | 8.10 | 8.04 | 8.04 | 59,400 | 8.04 | | 27-Oct-09 | 8.56 | 8.56 | 8.00 | 8.07 | 34,500 | 8.07 | | 26-Oct-09 | 9.01 | 9.23 | 8.40 | 8.50 | 40,500 | 8.50 | | 23-Oct-09 | 9.41 | 9.44 | 8.94 | 9.01 | 35,000 | 9.01 | | 22-Oct-09 | 9.44 | 9.55 | 9.15 | 9.41 | 41,000 | 9.41 | | 21-Oct-09 | 9.47 | 9.82 | 9.41 | 9.42 | 79,300 | 9.42 | | 20-Oct-09 | 9.49 | 9.59 | 9.40 | 9.52 | 48,000 | 9.52 | | 19-Oct-09 | 9.45 | 9.60 | 9.12 | 9.47 | 39,800 | 9.47 | | 16-Oct-09 | 9.15 | 9.46 | 8.93 | 9.39 | 43,300 | 9.39 | | 15-Oct-09 | 9.56 | 9.70 | 9.08 | 9.20 | 57,200 | 9.20 | | 14-Oct-09 | 10.02 | 10.02 | 9.46 | 9.60 | 86,900 | 9.60 | | 13-Oct-09 | 9.93 | 10.19 | 9.78 | 9.90 | 37,900 | 9.90 | | 12-Oct-09 | 9.51 | 9.93 | 9.29 | 9.89 | 31,100 | 9.89 | | 9-Oct-09 | 9.38 | 9.49 | 9.25 | 9.46 | 38,800 | 9.46 | | 8-Oct-09 | 9.10 | 9.54 | 9.07 | 9.34 | 62,400 | 9.34 | | 7-Oct-09 | 9.26 | 9.39 | 8.95 | 9.06 | 22,000 | 9.06 | | 6-Oct-09 | 8.77 | 9.35 | 8.77 | 9.34 | 29,400 | 9.34 | | 5-Oct-09 | 8.69 | 9.20 | 8.55 | 8.74 | 53,700 | 8.74 | | 2-Oct-09 | 8.35 | 8.71 | 8.20 | 8.53 | 52,900 | 8.53 | | 1-Oct-09 | 9.08 | 9.10 | 8.45 | 8.46 | 41,300 | 8.46 | | 30-Sep-09 | 9.27 | 9.31 | 9.00 | 9.08 | 30,400 | 9.08 | | 29-Sep-09 | 9.09 | 9.35 | 8.97 | 9.22 | 68,500 | 9.22 | | 28-Sep-09 | 9.05 | 9.10 | 8.93 | 9.05 | 53,900 | 9.05 | | 25-Sep-09 | 8.78 | 9.18 | 8.62 | 9.02 | 85,500 | 9.02 | | 24-Sep-09 | 9.16 | 9.50 | 8.73 | 8.75 | 43,800 | 8.75 | | 23-Sep-09 | 9.64 | 9.64 | 9.15 | 9.16 | 75,000 | 9.16 | | 22-Sep-09 | 9.56 | 9.60 | 9.36 | 9.58 | 74,600 | 9.58 | | 21-Sep-09 | 9.28 | 9.77 | 8.92 | 9.40 | 110,800 | 9.40 | | 18-Sep-09 | 8.67 | 9.48 | 8.43 | 9.39 | 152,500 | 9.39 | | 17-Sep-09 | 8.61 | 8.84 | 8.52 | 8.67 | 58,500 | 8.67 | | 16-Sep-09 | 8.44 | 8.57 | 8.22 | 8.56 | 47,000 | 8.56 | | 15-Sep-09 | 8.38 | 8.47 | 8.04 | 8.42 | 52,900 | 8.42 | | 14-Sep-09 | 8.38 | 8.47 | 8.20 | 8.42 | 24,700 | 8.42 | | 11-Sep-09 | 8.19 | 8.48 | 8.13 | 8.46 | 42,200 | 8.46 | | 10-Sep-09 | 7.98 | 8.21 | 7.91 | 8.21 | 44,200 | 8.21 | | 9-Sep-09 | 7.69 | 8.02 | 7.64 | 8.00 | 95,400 | 8.00 | | 8-Sep-09 | 7.65 | 7.83 | 7.62 | 7.72 | 16,900 | 7.72 | | 4-Sep-09 | 7.27 | 7.60 | 7.27 | 7.56 | 100,300 | 7.56 | | 3-Sep-09 | 7.58 | 7.58 | 7.25 | 7.26 | 53,800 | 7.26 | | 2-Sep-09 | 7.49 | 7.57 | 7.37 | 7.54 | 29,100 | 7.54 | | 1-Sep-09 | 7.43 | 7.73 | 7.35 | 7.53 | 44,300 | 7.53 | | 31-Aug-09 | 7.57 | 7.68 | 7.33 | 7.50 | 61,800 | 7.50 | | 28-Aug-09 | 7.78 | 7.83 | 7.58 | 7.65 | 65,500 | 7.65 | | 27-Aug-09 | 7.67 | 7.78 | 7.46 | 7.78 | 24,700 | 7.78 | | 26-Aug-09 | 7.57 | 7.67 | 7.46 | 7.65 | 53,700 | 7.65 | | 25-Aug-09 | 7.77 | 7.83 | 7.50 | 7.58 | 170,800 | 7.58 | | * Close price adjusted for dividends and splits. |
|