| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.61 | 6.68 | 6.50 | 6.59 | 187,200 | 6.59 | | 19-Nov-09 | 6.98 | 6.98 | 6.59 | 6.69 | 223,400 | 6.69 | | 18-Nov-09 | 7.07 | 7.23 | 6.96 | 7.08 | 116,000 | 7.08 | | 17-Nov-09 | 7.16 | 7.25 | 6.94 | 7.09 | 173,600 | 7.09 | | 16-Nov-09 | 6.84 | 7.39 | 6.82 | 7.14 | 393,900 | 7.14 | | 13-Nov-09 | 6.86 | 6.99 | 6.70 | 6.78 | 191,200 | 6.78 | | 12-Nov-09 | 7.27 | 7.30 | 6.67 | 6.81 | 315,300 | 6.81 | | 11-Nov-09 | 7.30 | 7.32 | 7.03 | 7.29 | 294,200 | 7.29 | | 10-Nov-09 | 7.12 | 7.26 | 6.91 | 7.18 | 216,500 | 7.18 | | 9-Nov-09 | 7.07 | 7.31 | 7.00 | 7.21 | 215,600 | 7.21 | | 6-Nov-09 | 6.69 | 7.27 | 6.69 | 6.92 | 477,700 | 6.92 | | 5-Nov-09 | 6.86 | 6.98 | 6.36 | 6.83 | 1,257,900 | 6.83 | | 4-Nov-09 | 7.21 | 7.26 | 6.74 | 6.75 | 309,400 | 6.75 | | 3-Nov-09 | 6.82 | 7.15 | 6.59 | 7.09 | 233,500 | 7.09 | | 2-Nov-09 | 7.12 | 7.38 | 6.70 | 6.93 | 255,000 | 6.93 | | 30-Oct-09 | 8.02 | 8.02 | 7.00 | 7.00 | 339,000 | 7.00 | | 29-Oct-09 | 6.73 | 8.55 | 6.69 | 8.13 | 236,700 | 8.13 | | 28-Oct-09 | 8.45 | 8.45 | 7.74 | 8.11 | 409,200 | 8.11 | | 27-Oct-09 | 8.31 | 8.61 | 8.14 | 8.52 | 181,000 | 8.52 | | 26-Oct-09 | 8.59 | 9.17 | 8.20 | 8.30 | 315,500 | 8.30 | | 23-Oct-09 | 9.18 | 9.24 | 8.50 | 8.54 | 158,800 | 8.54 | | 22-Oct-09 | 8.81 | 9.16 | 8.52 | 9.11 | 114,000 | 9.11 | | 21-Oct-09 | 8.89 | 9.46 | 8.86 | 8.86 | 207,000 | 8.86 | | 20-Oct-09 | 9.23 | 9.32 | 8.94 | 9.07 | 154,500 | 9.07 | | 19-Oct-09 | 9.00 | 9.27 | 8.72 | 9.17 | 134,000 | 9.17 | | 16-Oct-09 | 8.93 | 9.03 | 8.81 | 8.96 | 126,300 | 8.96 | | 15-Oct-09 | 8.94 | 9.00 | 8.78 | 9.00 | 217,300 | 9.00 | | 14-Oct-09 | 8.75 | 9.00 | 8.73 | 8.99 | 140,900 | 8.99 | | 13-Oct-09 | 8.94 | 8.94 | 8.61 | 8.66 | 131,800 | 8.66 | | 12-Oct-09 | 8.97 | 9.33 | 8.80 | 8.97 | 164,100 | 8.97 | | 9-Oct-09 | 8.90 | 9.11 | 8.70 | 8.90 | 182,200 | 8.90 | | 8-Oct-09 | 8.64 | 9.02 | 8.47 | 8.87 | 162,400 | 8.87 | | 7-Oct-09 | 8.54 | 8.71 | 8.40 | 8.54 | 87,900 | 8.54 | | 6-Oct-09 | 8.46 | 8.85 | 8.43 | 8.55 | 144,500 | 8.55 | | 5-Oct-09 | 8.30 | 8.46 | 8.08 | 8.36 | 227,000 | 8.36 | | 2-Oct-09 | 8.39 | 8.56 | 8.19 | 8.28 | 130,700 | 8.28 | | 1-Oct-09 | 8.80 | 9.64 | 8.52 | 8.56 | 412,700 | 8.56 | | 30-Sep-09 | 8.63 | 8.63 | 8.11 | 8.49 | 254,500 | 8.49 | | 29-Sep-09 | 8.86 | 8.88 | 8.41 | 8.58 | 157,600 | 8.58 | | 28-Sep-09 | 8.39 | 8.77 | 8.22 | 8.77 | 167,700 | 8.77 | | 25-Sep-09 | 8.28 | 8.53 | 8.07 | 8.39 | 145,600 | 8.39 | | 24-Sep-09 | 8.86 | 8.99 | 8.16 | 8.29 | 248,300 | 8.29 | | 23-Sep-09 | 9.45 | 9.45 | 8.80 | 8.90 | 279,900 | 8.90 | | 22-Sep-09 | 9.47 | 9.70 | 9.07 | 9.37 | 225,400 | 9.37 | | 21-Sep-09 | 9.54 | 9.54 | 8.96 | 9.35 | 310,600 | 9.35 | | 18-Sep-09 | 9.28 | 9.80 | 9.26 | 9.68 | 451,200 | 9.68 | | 17-Sep-09 | 8.91 | 9.38 | 8.84 | 9.25 | 697,300 | 9.25 | | 16-Sep-09 | 8.50 | 8.98 | 8.48 | 8.96 | 256,700 | 8.96 | | 15-Sep-09 | 8.04 | 8.43 | 8.00 | 8.42 | 351,700 | 8.42 | | 14-Sep-09 | 7.66 | 8.05 | 7.49 | 8.02 | 242,600 | 8.02 | | 11-Sep-09 | 7.39 | 8.09 | 7.27 | 7.78 | 515,200 | 7.78 | | 10-Sep-09 | 6.99 | 7.44 | 6.88 | 7.43 | 373,400 | 7.43 | | 9-Sep-09 | 6.74 | 7.09 | 6.72 | 7.02 | 260,000 | 7.02 | | 8-Sep-09 | 6.67 | 6.89 | 6.58 | 6.73 | 272,900 | 6.73 | | 4-Sep-09 | 6.40 | 6.60 | 6.29 | 6.55 | 198,900 | 6.55 | | 3-Sep-09 | 6.19 | 6.39 | 6.15 | 6.39 | 207,300 | 6.39 | | 2-Sep-09 | 6.35 | 6.45 | 6.12 | 6.18 | 161,700 | 6.18 | | 1-Sep-09 | 6.74 | 6.86 | 6.35 | 6.41 | 347,400 | 6.41 | | 31-Aug-09 | 6.92 | 7.03 | 6.65 | 6.78 | 306,200 | 6.78 | | 28-Aug-09 | 7.32 | 7.37 | 6.90 | 7.04 | 167,200 | 7.04 | | 27-Aug-09 | 7.26 | 7.29 | 6.93 | 7.26 | 190,200 | 7.26 | | 26-Aug-09 | 7.50 | 7.50 | 7.14 | 7.27 | 207,400 | 7.27 | | 25-Aug-09 | 7.62 | 7.71 | 7.44 | 7.52 | 234,000 | 7.52 | | 24-Aug-09 | 7.45 | 7.75 | 7.45 | 7.53 | 181,900 | 7.53 | | 21-Aug-09 | 7.02 | 7.54 | 6.99 | 7.40 | 378,500 | 7.40 | | 20-Aug-09 | 6.84 | 6.99 | 6.75 | 6.90 | 225,400 | 6.90 | | * Close price adjusted for dividends and splits. |
|