| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Dec-09 | 4.50 | 4.50 | 4.30 | 4.35 | 25,700 | 4.35 | | 7-Dec-09 | 4.32 | 4.55 | 4.32 | 4.52 | 322,700 | 4.52 | | 4-Dec-09 | 4.41 | 4.43 | 4.30 | 4.33 | 160,600 | 4.33 | | 3-Dec-09 | 4.44 | 4.44 | 4.35 | 4.35 | 49,300 | 4.35 | | 2-Dec-09 | 4.40 | 4.45 | 4.37 | 4.42 | 36,000 | 4.42 | | 1-Dec-09 | 4.32 | 4.43 | 4.32 | 4.37 | 110,000 | 4.37 | | 30-Nov-09 | 4.32 | 4.37 | 4.25 | 4.26 | 308,000 | 4.26 | | 27-Nov-09 | 4.21 | 4.37 | 4.21 | 4.33 | 46,700 | 4.33 | | 25-Nov-09 | 4.60 | 4.61 | 4.54 | 4.56 | 361,500 | 4.56 | | 24-Nov-09 | 4.62 | 4.63 | 4.52 | 4.56 | 66,900 | 4.56 | | 23-Nov-09 | 4.58 | 4.69 | 4.58 | 4.67 | 107,600 | 4.67 | | 20-Nov-09 | 4.54 | 4.54 | 4.43 | 4.51 | 70,300 | 4.51 | | 19-Nov-09 | 4.73 | 4.77 | 4.50 | 4.62 | 144,100 | 4.62 | | 18-Nov-09 | 4.47 | 4.75 | 4.37 | 4.75 | 92,600 | 4.75 | | 17-Nov-09 | 4.40 | 4.48 | 4.40 | 4.46 | 112,200 | 4.46 | | 16-Nov-09 | 4.47 | 4.51 | 4.45 | 4.49 | 51,200 | 4.49 | | 13-Nov-09 | 4.37 | 4.44 | 4.37 | 4.44 | 104,500 | 4.44 | | 12-Nov-09 | 4.35 | 4.37 | 4.25 | 4.25 | 36,700 | 4.25 | | 11-Nov-09 | 4.41 | 4.49 | 4.35 | 4.37 | 86,100 | 4.37 | | 10-Nov-09 | 4.25 | 4.36 | 4.25 | 4.34 | 341,100 | 4.34 | | 9-Nov-09 | 4.40 | 4.45 | 4.31 | 4.32 | 30,300 | 4.32 | | 6-Nov-09 | 4.23 | 4.29 | 4.23 | 4.29 | 9,200 | 4.29 | | 5-Nov-09 | 4.21 | 4.30 | 4.21 | 4.26 | 115,700 | 4.26 | | 4-Nov-09 | 4.33 | 4.36 | 4.21 | 4.21 | 138,300 | 4.21 | | 3-Nov-09 | 4.04 | 4.24 | 4.01 | 4.22 | 157,800 | 4.22 | | 2-Nov-09 | 4.06 | 4.10 | 3.96 | 4.01 | 133,000 | 4.01 | | 30-Oct-09 | 4.14 | 4.14 | 3.99 | 4.07 | 54,400 | 4.07 | | 29-Oct-09 | 4.03 | 4.16 | 4.03 | 4.12 | 482,100 | 4.12 | | 28-Oct-09 | 4.13 | 4.13 | 3.90 | 3.93 | 33,700 | 3.93 | | 27-Oct-09 | 4.33 | 4.33 | 4.19 | 4.24 | 96,800 | 4.24 | | 26-Oct-09 | 4.45 | 4.45 | 4.31 | 4.31 | 150,000 | 4.31 | | 23-Oct-09 | 4.50 | 4.50 | 4.40 | 4.42 | 175,400 | 4.42 | | 22-Oct-09 | 4.53 | 4.57 | 4.45 | 4.50 | 110,900 | 4.50 | | 21-Oct-09 | 4.59 | 4.64 | 4.57 | 4.57 | 272,300 | 4.57 | | 20-Oct-09 | 4.82 | 4.82 | 4.59 | 4.62 | 83,300 | 4.62 | | 19-Oct-09 | 4.91 | 4.91 | 4.83 | 4.88 | 61,900 | 4.88 | | 16-Oct-09 | 4.72 | 4.85 | 4.72 | 4.82 | 73,700 | 4.82 | | 15-Oct-09 | 4.80 | 4.86 | 4.79 | 4.84 | 71,500 | 4.84 | | 14-Oct-09 | 4.92 | 4.92 | 4.80 | 4.87 | 64,800 | 4.87 | | 13-Oct-09 | 4.95 | 5.03 | 4.81 | 4.84 | 74,400 | 4.84 | | 12-Oct-09 | 5.08 | 5.16 | 4.90 | 5.05 | 53,200 | 5.05 | | 9-Oct-09 | 4.82 | 5.07 | 4.79 | 4.95 | 166,200 | 4.95 | | 8-Oct-09 | 4.63 | 4.87 | 4.61 | 4.85 | 493,100 | 4.85 | | 7-Oct-09 | 4.59 | 4.59 | 4.52 | 4.53 | 41,500 | 4.53 | | 6-Oct-09 | 4.56 | 4.70 | 4.56 | 4.57 | 98,000 | 4.57 | | 5-Oct-09 | 4.37 | 4.76 | 4.37 | 4.47 | 26,700 | 4.47 | | 2-Oct-09 | 4.39 | 4.48 | 4.37 | 4.43 | 245,000 | 4.43 | | 1-Oct-09 | 4.65 | 4.65 | 4.47 | 4.49 | 71,100 | 4.49 | | 30-Sep-09 | 4.62 | 4.66 | 4.58 | 4.63 | 320,600 | 4.63 | | 29-Sep-09 | 4.52 | 4.58 | 4.48 | 4.57 | 122,600 | 4.57 | | 28-Sep-09 | 4.31 | 4.56 | 4.31 | 4.49 | 55,600 | 4.49 | | 25-Sep-09 | 4.19 | 4.26 | 4.17 | 4.24 | 49,000 | 4.24 | | 24-Sep-09 | 4.28 | 4.28 | 4.12 | 4.21 | 70,200 | 4.21 | | 23-Sep-09 | 4.29 | 4.34 | 4.27 | 4.31 | 28,500 | 4.31 | | 22-Sep-09 | 4.31 | 4.38 | 4.26 | 4.30 | 28,500 | 4.30 | | 21-Sep-09 | 4.28 | 4.35 | 4.21 | 4.34 | 63,100 | 4.34 | | 18-Sep-09 | 4.51 | 4.52 | 4.36 | 4.38 | 23,800 | 4.38 | | 17-Sep-09 | 4.54 | 4.58 | 4.45 | 4.45 | 39,200 | 4.45 | | 16-Sep-09 | 4.56 | 4.66 | 4.50 | 4.50 | 38,400 | 4.50 | | 15-Sep-09 | 4.56 | 4.65 | 4.56 | 4.60 | 11,000 | 4.60 | | 14-Sep-09 | 4.35 | 4.63 | 4.35 | 4.60 | 59,200 | 4.60 | | 11-Sep-09 | 4.60 | 4.62 | 4.36 | 4.46 | 114,200 | 4.46 | | 10-Sep-09 | 4.31 | 4.53 | 4.31 | 4.52 | 33,500 | 4.52 | | 9-Sep-09 | 4.31 | 4.49 | 4.31 | 4.45 | 131,800 | 4.45 | | 8-Sep-09 | 4.23 | 4.45 | 4.21 | 4.30 | 113,100 | 4.30 | | 4-Sep-09 | 3.93 | 4.13 | 3.93 | 4.13 | 56,700 | 4.13 | | * Close price adjusted for dividends and splits. |
|