| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.51 | 5.62 | 5.22 | 5.29 | 71,500 | 5.29 | | 19-Nov-09 | 5.41 | 5.71 | 5.40 | 5.45 | 84,200 | 5.45 | | 18-Nov-09 | 5.78 | 5.98 | 5.55 | 5.65 | 89,400 | 5.65 | | 17-Nov-09 | 5.63 | 6.00 | 5.61 | 5.89 | 140,100 | 5.89 | | 16-Nov-09 | 5.59 | 5.80 | 5.59 | 5.80 | 125,900 | 5.80 | | 13-Nov-09 | 5.31 | 5.50 | 5.31 | 5.50 | 36,700 | 5.50 | | 12-Nov-09 | 5.29 | 5.35 | 5.25 | 5.28 | 26,800 | 5.28 | | 11-Nov-09 | 5.45 | 5.45 | 5.25 | 5.29 | 29,800 | 5.29 | | 10-Nov-09 | 5.20 | 5.31 | 5.09 | 5.25 | 50,500 | 5.25 | | 9-Nov-09 | 5.21 | 5.50 | 5.13 | 5.21 | 45,100 | 5.21 | | 6-Nov-09 | 5.08 | 5.23 | 5.04 | 5.10 | 42,200 | 5.10 | | 5-Nov-09 | 5.10 | 5.20 | 5.10 | 5.14 | 23,900 | 5.14 | | 4-Nov-09 | 5.24 | 5.40 | 5.15 | 5.17 | 43,000 | 5.17 | | 3-Nov-09 | 5.25 | 5.39 | 5.19 | 5.24 | 47,800 | 5.24 | | 2-Nov-09 | 5.73 | 5.73 | 5.21 | 5.46 | 64,500 | 5.46 | | 30-Oct-09 | 5.90 | 6.05 | 5.60 | 5.73 | 69,600 | 5.73 | | 29-Oct-09 | 5.85 | 6.00 | 5.73 | 6.00 | 35,200 | 6.00 | | 28-Oct-09 | 5.65 | 5.94 | 5.65 | 5.85 | 109,400 | 5.85 | | 27-Oct-09 | 5.88 | 5.88 | 5.34 | 5.76 | 186,600 | 5.76 | | 26-Oct-09 | 5.81 | 6.01 | 5.51 | 6.01 | 80,700 | 6.01 | | 23-Oct-09 | 6.18 | 6.20 | 5.95 | 5.99 | 48,800 | 5.99 | | 22-Oct-09 | 5.96 | 6.20 | 5.80 | 6.20 | 33,500 | 6.20 | | 21-Oct-09 | 5.89 | 6.16 | 5.84 | 6.02 | 40,800 | 6.02 | | 20-Oct-09 | 5.97 | 6.21 | 5.78 | 5.98 | 69,200 | 5.98 | | 19-Oct-09 | 6.35 | 6.35 | 6.10 | 6.30 | 33,600 | 6.30 | | 16-Oct-09 | 6.45 | 6.47 | 6.19 | 6.35 | 55,800 | 6.35 | | 15-Oct-09 | 6.32 | 6.50 | 6.32 | 6.48 | 40,600 | 6.48 | | 14-Oct-09 | 6.47 | 6.54 | 6.26 | 6.33 | 30,400 | 6.33 | | 13-Oct-09 | 6.11 | 6.54 | 6.10 | 6.47 | 143,900 | 6.47 | | 12-Oct-09 | 6.08 | 6.58 | 6.07 | 6.15 | 138,800 | 6.15 | | 9-Oct-09 | 6.64 | 6.64 | 6.00 | 6.23 | 101,200 | 6.23 | | 8-Oct-09 | 6.37 | 6.76 | 6.23 | 6.63 | 109,800 | 6.63 | | 7-Oct-09 | 6.04 | 6.43 | 6.01 | 6.18 | 66,400 | 6.18 | | 6-Oct-09 | 5.77 | 6.20 | 5.60 | 6.20 | 135,500 | 6.20 | | 5-Oct-09 | 5.25 | 6.31 | 5.22 | 5.62 | 225,300 | 5.62 | | 2-Oct-09 | 5.33 | 5.33 | 4.80 | 5.33 | 124,300 | 5.33 | | 1-Oct-09 | 4.25 | 5.50 | 4.19 | 5.34 | 579,700 | 5.34 | | 30-Sep-09 | 4.18 | 4.18 | 4.00 | 4.07 | 9,200 | 4.07 | | 29-Sep-09 | 4.11 | 4.11 | 4.04 | 4.05 | 13,500 | 4.05 | | 28-Sep-09 | 3.96 | 4.09 | 3.90 | 4.06 | 23,500 | 4.06 | | 25-Sep-09 | 3.91 | 4.02 | 3.90 | 3.98 | 56,900 | 3.98 | | 24-Sep-09 | 4.05 | 4.08 | 3.99 | 4.02 | 64,700 | 4.02 | | 23-Sep-09 | 4.09 | 4.09 | 3.95 | 3.96 | 138,100 | 3.96 | | 22-Sep-09 | 3.99 | 4.07 | 3.86 | 3.93 | 106,800 | 3.93 | | 21-Sep-09 | 3.77 | 3.97 | 3.67 | 3.97 | 65,500 | 3.97 | | 18-Sep-09 | 3.85 | 3.86 | 3.76 | 3.77 | 9,800 | 3.77 | | 17-Sep-09 | 3.81 | 3.86 | 3.73 | 3.73 | 19,600 | 3.73 | | 16-Sep-09 | 3.81 | 3.87 | 3.75 | 3.81 | 11,000 | 3.81 | | 15-Sep-09 | 3.87 | 3.89 | 3.70 | 3.74 | 47,700 | 3.74 | | 14-Sep-09 | 3.85 | 3.87 | 3.80 | 3.87 | 10,500 | 3.87 | | 11-Sep-09 | 3.81 | 3.89 | 3.81 | 3.83 | 14,300 | 3.83 | | 10-Sep-09 | 3.91 | 3.91 | 3.78 | 3.87 | 19,100 | 3.87 | | 9-Sep-09 | 3.60 | 3.94 | 3.60 | 3.85 | 69,600 | 3.85 | | 8-Sep-09 | 3.84 | 3.94 | 3.60 | 3.60 | 74,900 | 3.60 | | 4-Sep-09 | 3.64 | 4.15 | 3.64 | 3.90 | 76,600 | 3.90 | | 3-Sep-09 | 3.44 | 3.60 | 3.44 | 3.50 | 23,700 | 3.50 | | 2-Sep-09 | 3.42 | 3.48 | 3.31 | 3.46 | 20,000 | 3.46 | | 1-Sep-09 | 3.66 | 3.66 | 3.16 | 3.50 | 89,400 | 3.50 | | 31-Aug-09 | 3.74 | 3.75 | 3.50 | 3.50 | 41,700 | 3.50 | | 28-Aug-09 | 3.75 | 3.84 | 3.52 | 3.74 | 121,400 | 3.74 | | 27-Aug-09 | 3.80 | 3.84 | 3.70 | 3.72 | 63,700 | 3.72 | | 26-Aug-09 | 3.90 | 3.90 | 3.72 | 3.85 | 48,400 | 3.85 | | 25-Aug-09 | 3.93 | 3.96 | 3.80 | 3.85 | 74,300 | 3.85 | | 24-Aug-09 | 3.97 | 4.11 | 3.90 | 3.90 | 81,700 | 3.90 | | 21-Aug-09 | 4.03 | 4.17 | 3.87 | 3.90 | 81,100 | 3.90 | | 20-Aug-09 | 4.35 | 4.70 | 3.92 | 3.95 | 137,500 | 3.95 | | * Close price adjusted for dividends and splits. |
|