| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 8.41 | 8.41 | 7.85 | 7.96 | 16,200 | 7.96 | | 24-Nov-09 | 7.87 | 8.00 | 7.79 | 7.97 | 24,300 | 7.97 | | 23-Nov-09 | 8.10 | 8.27 | 7.93 | 7.95 | 22,300 | 7.95 | | 20-Nov-09 | 7.87 | 8.15 | 7.87 | 8.04 | 26,400 | 8.04 | | 19-Nov-09 | 8.22 | 8.45 | 7.82 | 7.90 | 30,600 | 7.90 | | 18-Nov-09 | 8.52 | 8.61 | 8.17 | 8.28 | 13,400 | 8.28 | | 17-Nov-09 | 8.65 | 8.74 | 8.42 | 8.50 | 10,100 | 8.50 | | 16-Nov-09 | 8.25 | 8.83 | 8.11 | 8.70 | 45,900 | 8.70 | | 13-Nov-09 | 8.26 | 8.28 | 8.05 | 8.19 | 26,400 | 8.19 | | 12-Nov-09 | 8.36 | 8.37 | 8.00 | 8.03 | 56,700 | 8.03 | | 11-Nov-09 | 8.44 | 8.65 | 8.14 | 8.38 | 26,400 | 8.38 | | 10-Nov-09 | 8.53 | 8.57 | 8.11 | 8.36 | 13,300 | 8.36 | | 9-Nov-09 | 8.89 | 8.89 | 8.29 | 8.58 | 17,500 | 8.58 | | 6-Nov-09 | 8.78 | 8.94 | 8.45 | 8.85 | 16,700 | 8.85 | | 5-Nov-09 | 8.56 | 8.89 | 8.33 | 8.87 | 27,400 | 8.87 | | 4-Nov-09 | 8.20 | 8.20 | 7.70 | 7.91 | 21,900 | 7.91 | | 3-Nov-09 | 8.09 | 8.37 | 8.01 | 8.22 | 24,100 | 8.22 | | 2-Nov-09 | 8.31 | 8.36 | 7.89 | 8.09 | 35,800 | 8.09 | | 30-Oct-09 | 8.38 | 8.57 | 8.29 | 8.29 | 31,500 | 8.29 | | 29-Oct-09 | 8.43 | 8.57 | 8.32 | 8.39 | 31,600 | 8.39 | | 28-Oct-09 | 8.40 | 8.65 | 8.28 | 8.35 | 19,800 | 8.35 | | 27-Oct-09 | 8.32 | 8.66 | 8.32 | 8.38 | 7,600 | 8.38 | | 26-Oct-09 | 8.40 | 8.77 | 8.26 | 8.36 | 18,000 | 8.36 | | 23-Oct-09 | 8.63 | 9.16 | 8.33 | 8.40 | 28,800 | 8.40 | | 22-Oct-09 | 8.50 | 8.69 | 8.31 | 8.59 | 13,500 | 8.59 | | 21-Oct-09 | 8.87 | 8.90 | 8.36 | 8.41 | 27,700 | 8.41 | | 20-Oct-09 | 9.25 | 9.29 | 8.84 | 8.91 | 14,300 | 8.91 | | 19-Oct-09 | 9.03 | 9.71 | 8.96 | 9.51 | 16,000 | 9.51 | | 16-Oct-09 | 8.98 | 9.15 | 8.96 | 9.04 | 20,900 | 9.04 | | 15-Oct-09 | 9.42 | 9.42 | 8.96 | 9.00 | 12,800 | 9.00 | | 14-Oct-09 | 9.44 | 9.64 | 9.07 | 9.49 | 13,500 | 9.49 | | 13-Oct-09 | 9.35 | 9.48 | 9.06 | 9.37 | 3,900 | 9.37 | | 12-Oct-09 | 9.60 | 9.64 | 9.35 | 9.37 | 3,100 | 9.37 | | 9-Oct-09 | 9.23 | 9.53 | 9.21 | 9.53 | 6,600 | 9.53 | | 8-Oct-09 | 9.61 | 9.61 | 9.50 | 9.50 | 26,400 | 9.50 | | 7-Oct-09 | 9.50 | 9.63 | 9.44 | 9.56 | 10,900 | 9.56 | | 6-Oct-09 | 9.44 | 9.57 | 8.97 | 9.57 | 13,700 | 9.57 | | 5-Oct-09 | 9.09 | 9.37 | 9.08 | 9.27 | 22,100 | 9.27 | | 2-Oct-09 | 8.79 | 9.09 | 8.48 | 8.77 | 10,600 | 8.77 | | 1-Oct-09 | 9.04 | 9.10 | 8.63 | 8.85 | 25,900 | 8.85 | | 30-Sep-09 | 9.52 | 9.52 | 9.00 | 9.40 | 25,100 | 9.40 | | 29-Sep-09 | 9.55 | 9.83 | 9.27 | 9.49 | 26,700 | 9.49 | | 28-Sep-09 | 9.50 | 9.63 | 9.44 | 9.52 | 16,600 | 9.52 | | 25-Sep-09 | 9.23 | 9.45 | 9.15 | 9.43 | 17,100 | 9.43 | | 24-Sep-09 | 9.37 | 9.37 | 9.13 | 9.27 | 13,700 | 9.27 | | 23-Sep-09 | 9.32 | 9.42 | 9.00 | 9.30 | 17,300 | 9.30 | | 22-Sep-09 | 9.54 | 9.57 | 9.29 | 9.29 | 13,600 | 9.29 | | 21-Sep-09 | 9.40 | 9.55 | 9.27 | 9.48 | 20,500 | 9.48 | | 18-Sep-09 | 9.52 | 9.54 | 9.27 | 9.46 | 33,000 | 9.46 | | 17-Sep-09 | 9.45 | 9.54 | 9.43 | 9.54 | 7,000 | 9.54 | | 16-Sep-09 | 9.45 | 9.78 | 9.29 | 9.43 | 12,500 | 9.43 | | 15-Sep-09 | 9.74 | 9.74 | 9.46 | 9.47 | 10,100 | 9.47 | | 14-Sep-09 | 9.34 | 9.83 | 8.91 | 9.80 | 21,500 | 9.80 | | 11-Sep-09 | 9.37 | 9.49 | 9.21 | 9.45 | 14,800 | 9.45 | | 10-Sep-09 | 9.21 | 9.40 | 8.93 | 9.40 | 13,100 | 9.40 | | 9-Sep-09 | 8.86 | 9.35 | 8.86 | 9.19 | 27,900 | 9.19 | | 8-Sep-09 | 9.00 | 9.04 | 8.58 | 8.89 | 12,600 | 8.89 | | 4-Sep-09 | 8.37 | 9.10 | 8.37 | 9.00 | 18,100 | 9.00 | | 3-Sep-09 | 8.08 | 8.49 | 8.08 | 8.34 | 10,500 | 8.34 | | 2-Sep-09 | 8.38 | 8.39 | 8.10 | 8.18 | 8,800 | 8.18 | | 1-Sep-09 | 8.73 | 8.97 | 8.32 | 8.39 | 20,000 | 8.39 | | 31-Aug-09 | 9.13 | 9.15 | 8.73 | 8.73 | 26,600 | 8.73 | | 28-Aug-09 | 9.40 | 9.40 | 9.00 | 9.14 | 27,200 | 9.14 | | 27-Aug-09 | 9.08 | 9.56 | 9.07 | 9.43 | 39,700 | 9.43 | | 26-Aug-09 | 10.06 | 10.21 | 9.51 | 10.00 | 50,800 | 10.00 | | 25-Aug-09 | 10.33 | 10.51 | 9.83 | 10.25 | 20,600 | 10.25 | | * Close price adjusted for dividends and splits. |
|