| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 9.09 | 9.11 | 8.73 | 8.76 | 34,500 | 8.76 | | 24-Nov-09 | 9.14 | 9.14 | 8.85 | 9.02 | 37,600 | 9.02 | | 23-Nov-09 | 8.75 | 9.29 | 8.75 | 9.13 | 81,500 | 9.13 | | 20-Nov-09 | 8.52 | 8.76 | 8.52 | 8.59 | 43,700 | 8.59 | | 19-Nov-09 | 8.51 | 8.75 | 8.43 | 8.55 | 94,800 | 8.55 | | 18-Nov-09 | 8.26 | 8.68 | 8.05 | 8.66 | 32,800 | 8.66 | | 17-Nov-09 | 7.77 | 8.24 | 7.77 | 8.24 | 28,600 | 8.24 | | 16-Nov-09 | 7.50 | 8.19 | 7.46 | 7.78 | 80,400 | 7.78 | | 13-Nov-09 | 7.21 | 7.48 | 7.13 | 7.42 | 14,900 | 7.42 | | 12-Nov-09 | 7.68 | 7.68 | 7.12 | 7.16 | 30,100 | 7.16 | | 11-Nov-09 | 7.76 | 7.81 | 7.48 | 7.67 | 13,300 | 7.67 | | 10-Nov-09 | 7.52 | 7.80 | 7.52 | 7.65 | 11,500 | 7.65 | | 9-Nov-09 | 7.71 | 7.76 | 7.34 | 7.58 | 22,700 | 7.58 | | 6-Nov-09 | 7.40 | 7.81 | 7.32 | 7.62 | 17,200 | 7.62 | | 5-Nov-09 | 6.98 | 7.47 | 6.95 | 7.47 | 22,400 | 7.47 | | 4-Nov-09 | 7.20 | 7.20 | 6.91 | 6.91 | 16,200 | 6.91 | | 3-Nov-09 | 7.07 | 7.44 | 6.94 | 7.14 | 27,000 | 7.14 | | 2-Nov-09 | 7.57 | 7.57 | 7.10 | 7.22 | 11,400 | 7.22 | | 30-Oct-09 | 7.55 | 7.80 | 7.44 | 7.50 | 54,700 | 7.50 | | 29-Oct-09 | 7.25 | 7.72 | 7.25 | 7.65 | 15,200 | 7.65 | | 28-Oct-09 | 7.00 | 7.50 | 6.95 | 7.20 | 60,300 | 7.20 | | 27-Oct-09 | 7.06 | 7.19 | 7.03 | 7.05 | 10,600 | 7.05 | | 26-Oct-09 | 7.07 | 7.37 | 7.00 | 7.06 | 30,400 | 7.06 | | 23-Oct-09 | 7.25 | 7.25 | 6.92 | 7.04 | 27,600 | 7.04 | | 22-Oct-09 | 7.00 | 7.73 | 7.00 | 7.25 | 23,200 | 7.25 | | 21-Oct-09 | 7.42 | 7.50 | 6.91 | 6.96 | 21,800 | 6.96 | | 20-Oct-09 | 7.59 | 7.59 | 7.32 | 7.43 | 17,000 | 7.43 | | 19-Oct-09 | 7.75 | 7.78 | 7.53 | 7.60 | 17,700 | 7.60 | | 16-Oct-09 | 7.71 | 7.80 | 7.56 | 7.68 | 14,900 | 7.68 | | 15-Oct-09 | 7.53 | 8.03 | 7.38 | 7.75 | 54,400 | 7.75 | | 14-Oct-09 | 7.47 | 7.62 | 7.40 | 7.57 | 17,200 | 7.57 | | 13-Oct-09 | 7.42 | 7.48 | 7.35 | 7.39 | 6,200 | 7.39 | | 12-Oct-09 | 7.75 | 7.75 | 7.43 | 7.43 | 16,700 | 7.43 | | 9-Oct-09 | 7.62 | 7.70 | 7.40 | 7.70 | 30,400 | 7.70 | | 8-Oct-09 | 7.52 | 7.74 | 7.48 | 7.64 | 31,700 | 7.64 | | 7-Oct-09 | 7.23 | 7.45 | 7.06 | 7.44 | 19,000 | 7.44 | | 6-Oct-09 | 7.13 | 7.30 | 7.08 | 7.20 | 11,900 | 7.20 | | 5-Oct-09 | 7.21 | 7.24 | 7.03 | 7.10 | 17,800 | 7.10 | | 2-Oct-09 | 7.31 | 7.44 | 6.95 | 7.19 | 36,000 | 7.19 | | 1-Oct-09 | 7.35 | 7.70 | 7.35 | 7.37 | 36,500 | 7.37 | | 30-Sep-09 | 7.81 | 7.88 | 7.37 | 7.37 | 39,100 | 7.37 | | 29-Sep-09 | 7.72 | 7.86 | 7.72 | 7.79 | 12,600 | 7.79 | | 28-Sep-09 | 7.37 | 7.70 | 7.27 | 7.69 | 23,200 | 7.69 | | 25-Sep-09 | 7.21 | 7.42 | 7.17 | 7.34 | 34,100 | 7.34 | | 24-Sep-09 | 7.30 | 7.37 | 7.15 | 7.21 | 14,500 | 7.21 | | 23-Sep-09 | 7.42 | 7.51 | 7.25 | 7.28 | 34,800 | 7.28 | | 22-Sep-09 | 7.53 | 7.62 | 7.42 | 7.42 | 20,900 | 7.42 | | 21-Sep-09 | 7.21 | 7.49 | 6.98 | 7.49 | 34,400 | 7.49 | | 18-Sep-09 | 7.27 | 7.40 | 7.26 | 7.27 | 55,500 | 7.27 | | 17-Sep-09 | 7.09 | 7.34 | 7.09 | 7.24 | 28,900 | 7.24 | | 16-Sep-09 | 6.85 | 7.04 | 6.62 | 7.03 | 36,900 | 7.03 | | 15-Sep-09 | 7.15 | 7.15 | 6.73 | 6.81 | 72,700 | 6.81 | | 14-Sep-09 | 7.11 | 7.34 | 7.11 | 7.20 | 62,600 | 7.20 | | 11-Sep-09 | 6.86 | 7.25 | 6.83 | 7.14 | 42,700 | 7.14 | | 10-Sep-09 | 6.80 | 6.90 | 6.78 | 6.87 | 29,900 | 6.87 | | 9-Sep-09 | 6.82 | 6.84 | 6.69 | 6.79 | 17,000 | 6.79 | | 8-Sep-09 | 6.85 | 6.91 | 6.70 | 6.80 | 31,600 | 6.80 | | 4-Sep-09 | 6.55 | 6.88 | 6.55 | 6.80 | 74,700 | 6.80 | | 3-Sep-09 | 6.50 | 6.59 | 6.43 | 6.55 | 32,800 | 6.55 | | 2-Sep-09 | 6.19 | 6.55 | 6.15 | 6.48 | 32,400 | 6.48 | | 1-Sep-09 | 6.26 | 6.44 | 6.00 | 6.19 | 52,100 | 6.19 | | 31-Aug-09 | 6.53 | 6.53 | 6.25 | 6.29 | 117,800 | 6.29 | | 28-Aug-09 | 6.79 | 6.81 | 6.62 | 6.62 | 24,500 | 6.62 | | 27-Aug-09 | 6.81 | 6.81 | 6.63 | 6.72 | 35,700 | 6.72 | | 26-Aug-09 | 6.70 | 6.79 | 6.66 | 6.74 | 21,700 | 6.74 | | 25-Aug-09 | 6.82 | 6.91 | 6.71 | 6.73 | 35,500 | 6.73 | | * Close price adjusted for dividends and splits. |
|