| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 6.32 | 6.38 | 6.19 | 6.29 | 362,300 | 6.29 | | 20-Nov-09 | 5.97 | 6.02 | 5.91 | 5.98 | 109,300 | 5.98 | | 19-Nov-09 | 6.13 | 6.16 | 6.02 | 6.09 | 184,400 | 6.09 | | 18-Nov-09 | 6.20 | 6.26 | 6.12 | 6.21 | 122,000 | 6.21 | | 17-Nov-09 | 6.20 | 6.32 | 6.10 | 6.32 | 150,700 | 6.32 | | 16-Nov-09 | 6.03 | 6.22 | 6.03 | 6.20 | 202,000 | 6.20 | | 13-Nov-09 | 5.99 | 6.12 | 5.92 | 6.12 | 126,600 | 6.12 | | 12-Nov-09 | 6.29 | 6.29 | 5.99 | 6.03 | 160,000 | 6.03 | | 11-Nov-09 | 6.33 | 6.38 | 6.21 | 6.28 | 260,700 | 6.28 | | 10-Nov-09 | 6.26 | 6.29 | 6.14 | 6.21 | 207,000 | 6.21 | | 9-Nov-09 | 6.02 | 6.21 | 6.02 | 6.21 | 344,400 | 6.21 | | 6-Nov-09 | 5.62 | 5.89 | 5.61 | 5.83 | 158,500 | 5.83 | | 5-Nov-09 | 5.70 | 5.72 | 5.55 | 5.71 | 361,900 | 5.71 | | 4-Nov-09 | 5.90 | 5.97 | 5.80 | 5.85 | 304,500 | 5.85 | | 3-Nov-09 | 5.81 | 5.90 | 5.70 | 5.89 | 486,600 | 5.89 | | 2-Nov-09 | 5.82 | 6.08 | 5.74 | 5.90 | 228,300 | 5.90 | | 30-Oct-09 | 5.91 | 6.06 | 5.70 | 5.78 | 329,100 | 5.78 | | 29-Oct-09 | 5.87 | 6.21 | 5.87 | 6.21 | 383,300 | 6.21 | | 28-Oct-09 | 6.22 | 6.23 | 5.76 | 5.80 | 567,900 | 5.80 | | 27-Oct-09 | 6.34 | 6.38 | 6.10 | 6.10 | 313,600 | 6.10 | | 26-Oct-09 | 6.63 | 6.72 | 6.37 | 6.41 | 243,300 | 6.41 | | 23-Oct-09 | 6.93 | 6.93 | 6.65 | 6.66 | 166,400 | 6.66 | | 22-Oct-09 | 6.86 | 6.95 | 6.79 | 6.95 | 323,400 | 6.95 | | 21-Oct-09 | 6.86 | 7.04 | 6.86 | 6.91 | 758,300 | 6.91 | | 20-Oct-09 | 6.91 | 6.98 | 6.71 | 6.81 | 503,100 | 6.81 | | 19-Oct-09 | 6.66 | 6.83 | 6.66 | 6.83 | 616,500 | 6.83 | | 16-Oct-09 | 6.64 | 6.65 | 6.50 | 6.60 | 359,400 | 6.60 | | 15-Oct-09 | 6.88 | 6.88 | 6.80 | 6.87 | 560,000 | 6.87 | | 14-Oct-09 | 6.87 | 6.92 | 6.78 | 6.92 | 683,100 | 6.92 | | 13-Oct-09 | 6.97 | 7.00 | 6.68 | 6.74 | 673,800 | 6.74 | | 12-Oct-09 | 6.88 | 7.00 | 6.83 | 6.90 | 242,300 | 6.90 | | 9-Oct-09 | 6.85 | 6.85 | 6.73 | 6.78 | 313,200 | 6.78 | | 8-Oct-09 | 6.78 | 7.10 | 6.78 | 7.06 | 654,400 | 7.06 | | 7-Oct-09 | 6.48 | 6.56 | 6.41 | 6.54 | 310,900 | 6.54 | | 6-Oct-09 | 6.32 | 6.42 | 6.12 | 6.33 | 295,900 | 6.33 | | 5-Oct-09 | 6.04 | 6.27 | 6.01 | 6.27 | 280,300 | 6.27 | | 2-Oct-09 | 5.82 | 6.05 | 5.80 | 5.98 | 279,600 | 5.98 | | 1-Oct-09 | 6.30 | 6.32 | 6.07 | 6.07 | 472,000 | 6.07 | | 30-Sep-09 | 6.35 | 6.48 | 6.26 | 6.35 | 131,100 | 6.35 | | 29-Sep-09 | 6.41 | 6.46 | 6.34 | 6.39 | 114,200 | 6.39 | | 28-Sep-09 | 6.30 | 6.44 | 5.95 | 6.44 | 292,300 | 6.44 | | 25-Sep-09 | 6.46 | 6.46 | 6.23 | 6.27 | 371,000 | 6.27 | | 24-Sep-09 | 6.51 | 6.65 | 6.21 | 6.24 | 320,800 | 6.24 | | 23-Sep-09 | 6.65 | 6.74 | 6.47 | 6.51 | 454,500 | 6.51 | | 22-Sep-09 | 6.26 | 6.42 | 6.26 | 6.41 | 285,000 | 6.41 | | 21-Sep-09 | 6.14 | 6.15 | 6.02 | 6.10 | 155,800 | 6.10 | | 18-Sep-09 | 6.25 | 6.28 | 6.10 | 6.12 | 185,300 | 6.12 | | 17-Sep-09 | 6.38 | 6.40 | 6.15 | 6.27 | 453,900 | 6.27 | | 16-Sep-09 | 5.91 | 6.17 | 5.91 | 6.15 | 497,800 | 6.15 | | 15-Sep-09 | 5.70 | 5.80 | 5.58 | 5.73 | 414,900 | 5.73 | | 14-Sep-09 | 5.64 | 5.70 | 5.49 | 5.70 | 451,000 | 5.70 | | 11-Sep-09 | 5.65 | 5.82 | 5.65 | 5.69 | 695,200 | 5.69 | | 10-Sep-09 | 5.56 | 5.63 | 5.53 | 5.57 | 1,750,800 | 5.57 | | 9-Sep-09 | 5.56 | 5.59 | 5.48 | 5.55 | 216,400 | 5.55 | | 8-Sep-09 | 5.54 | 5.56 | 5.47 | 5.56 | 336,300 | 5.56 | | 4-Sep-09 | 5.44 | 5.44 | 5.27 | 5.44 | 215,200 | 5.44 | | 3-Sep-09 | 5.39 | 5.44 | 5.15 | 5.44 | 458,500 | 5.44 | | 2-Sep-09 | 5.35 | 5.40 | 5.27 | 5.39 | 297,300 | 5.39 | | 1-Sep-09 | 5.51 | 5.67 | 5.35 | 5.41 | 538,300 | 5.41 | | 31-Aug-09 | 5.47 | 5.55 | 5.35 | 5.47 | 345,300 | 5.47 | | 28-Aug-09 | 5.58 | 5.67 | 5.35 | 5.55 | 354,900 | 5.55 | | 27-Aug-09 | 5.54 | 5.58 | 5.40 | 5.57 | 291,500 | 5.57 | | 26-Aug-09 | 5.55 | 5.71 | 5.50 | 5.63 | 570,500 | 5.63 | | 25-Aug-09 | 5.65 | 5.74 | 5.53 | 5.53 | 402,200 | 5.53 | | 24-Aug-09 | 5.72 | 5.86 | 5.68 | 5.68 | 467,200 | 5.68 | | 21-Aug-09 | 5.50 | 5.55 | 5.37 | 5.48 | 398,100 | 5.48 | | * Close price adjusted for dividends and splits. |
|