| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Dec-09 | 3.69 | 3.74 | 3.52 | 3.54 | 51,800 | 3.54 | | 7-Dec-09 | 3.74 | 3.78 | 3.67 | 3.72 | 16,500 | 3.72 | | 4-Dec-09 | 3.80 | 3.84 | 3.75 | 3.76 | 15,600 | 3.76 | | 3-Dec-09 | 3.78 | 3.84 | 3.78 | 3.78 | 34,700 | 3.78 | | 2-Dec-09 | 3.73 | 3.85 | 3.70 | 3.78 | 45,600 | 3.78 | | 1-Dec-09 | 3.75 | 3.84 | 3.73 | 3.74 | 76,000 | 3.74 | | 30-Nov-09 | 3.85 | 3.85 | 3.60 | 3.73 | 42,900 | 3.73 | | 27-Nov-09 | 3.65 | 3.86 | 3.65 | 3.86 | 34,900 | 3.86 | | 25-Nov-09 | 3.77 | 3.86 | 3.70 | 3.73 | 41,300 | 3.73 | | 24-Nov-09 | 3.72 | 3.80 | 3.69 | 3.80 | 29,500 | 3.80 | | 23-Nov-09 | 3.77 | 3.77 | 3.57 | 3.68 | 124,300 | 3.68 | | 20-Nov-09 | 3.85 | 3.85 | 3.73 | 3.78 | 46,000 | 3.78 | | 19-Nov-09 | 3.87 | 3.88 | 3.80 | 3.85 | 70,200 | 3.85 | | 18-Nov-09 | 3.86 | 3.91 | 3.79 | 3.85 | 37,800 | 3.85 | | 17-Nov-09 | 3.86 | 3.92 | 3.80 | 3.89 | 17,800 | 3.89 | | 16-Nov-09 | 3.90 | 4.00 | 3.76 | 3.92 | 51,300 | 3.92 | | 13-Nov-09 | 3.98 | 4.02 | 3.89 | 3.90 | 31,900 | 3.90 | | 12-Nov-09 | 3.92 | 4.07 | 3.92 | 4.03 | 30,400 | 4.03 | | 11-Nov-09 | 3.85 | 4.00 | 3.76 | 3.97 | 95,600 | 3.97 | | 10-Nov-09 | 3.85 | 3.99 | 3.80 | 3.85 | 90,500 | 3.85 | | 9-Nov-09 | 4.05 | 4.18 | 3.85 | 3.88 | 60,600 | 3.88 | | 6-Nov-09 | 4.00 | 4.09 | 3.86 | 3.93 | 41,800 | 3.93 | | 5-Nov-09 | 3.99 | 4.08 | 3.87 | 3.95 | 29,000 | 3.95 | | 4-Nov-09 | 4.19 | 4.19 | 3.85 | 3.97 | 107,600 | 3.97 | | 3-Nov-09 | 4.00 | 4.10 | 3.91 | 4.10 | 75,100 | 4.10 | | 2-Nov-09 | 3.92 | 4.00 | 3.68 | 3.99 | 55,700 | 3.99 | | 30-Oct-09 | 3.84 | 3.94 | 3.70 | 3.94 | 75,600 | 3.94 | | 29-Oct-09 | 3.87 | 3.98 | 3.69 | 3.83 | 117,800 | 3.83 | | 28-Oct-09 | 3.96 | 3.98 | 3.73 | 3.75 | 74,500 | 3.75 | | 27-Oct-09 | 4.08 | 4.09 | 3.83 | 3.98 | 140,600 | 3.98 | | 26-Oct-09 | 4.08 | 4.24 | 3.92 | 4.06 | 109,200 | 4.06 | | 23-Oct-09 | 4.32 | 4.32 | 4.05 | 4.11 | 50,500 | 4.11 | | 22-Oct-09 | 4.24 | 4.42 | 4.15 | 4.23 | 76,800 | 4.23 | | 21-Oct-09 | 4.24 | 4.46 | 4.22 | 4.22 | 75,400 | 4.22 | | 20-Oct-09 | 4.45 | 4.45 | 4.22 | 4.25 | 101,200 | 4.25 | | 19-Oct-09 | 4.66 | 4.66 | 4.36 | 4.49 | 143,900 | 4.49 | | 16-Oct-09 | 4.76 | 4.81 | 4.61 | 4.62 | 179,200 | 4.62 | | 15-Oct-09 | 4.88 | 4.93 | 4.76 | 4.78 | 116,600 | 4.78 | | 14-Oct-09 | 4.75 | 4.85 | 4.71 | 4.83 | 136,000 | 4.83 | | 13-Oct-09 | 4.80 | 4.80 | 4.59 | 4.70 | 84,200 | 4.70 | | 12-Oct-09 | 4.88 | 4.97 | 4.55 | 4.75 | 164,700 | 4.75 | | 9-Oct-09 | 4.64 | 4.85 | 4.50 | 4.85 | 155,500 | 4.85 | | 8-Oct-09 | 4.47 | 4.62 | 4.32 | 4.60 | 191,600 | 4.60 | | 7-Oct-09 | 4.25 | 4.45 | 4.11 | 4.45 | 105,800 | 4.45 | | 6-Oct-09 | 4.43 | 4.56 | 4.15 | 4.21 | 243,400 | 4.21 | | 5-Oct-09 | 4.27 | 4.40 | 4.10 | 4.40 | 163,800 | 4.40 | | 2-Oct-09 | 4.29 | 4.29 | 4.07 | 4.17 | 123,700 | 4.17 | | 1-Oct-09 | 4.15 | 4.30 | 4.03 | 4.29 | 193,200 | 4.29 | | 30-Sep-09 | 3.99 | 4.19 | 3.80 | 4.17 | 287,700 | 4.17 | | 29-Sep-09 | 3.64 | 4.01 | 3.50 | 3.92 | 606,400 | 3.92 | | 28-Sep-09 | 3.59 | 3.68 | 3.47 | 3.50 | 127,800 | 3.50 | | 25-Sep-09 | 3.70 | 3.85 | 3.55 | 3.60 | 144,200 | 3.60 | | 24-Sep-09 | 3.79 | 4.09 | 3.50 | 3.65 | 353,200 | 3.65 | | 23-Sep-09 | 3.80 | 3.88 | 3.78 | 3.78 | 84,700 | 3.78 | | 22-Sep-09 | 4.00 | 4.00 | 3.80 | 3.82 | 141,100 | 3.82 | | 21-Sep-09 | 3.94 | 4.02 | 3.84 | 3.87 | 147,700 | 3.87 | | 18-Sep-09 | 3.90 | 4.10 | 3.90 | 3.91 | 93,000 | 3.91 | | 17-Sep-09 | 4.07 | 4.14 | 3.81 | 3.84 | 165,700 | 3.84 | | 16-Sep-09 | 4.10 | 4.12 | 4.02 | 4.07 | 115,900 | 4.07 | | 15-Sep-09 | 4.06 | 4.12 | 4.01 | 4.05 | 134,200 | 4.05 | | 14-Sep-09 | 4.21 | 4.25 | 4.02 | 4.06 | 137,200 | 4.06 | | 11-Sep-09 | 4.30 | 4.30 | 4.01 | 4.17 | 135,800 | 4.17 | | 10-Sep-09 | 4.18 | 4.32 | 4.03 | 4.19 | 215,400 | 4.19 | | 9-Sep-09 | 3.98 | 4.88 | 3.90 | 4.25 | 485,400 | 4.25 | | 8-Sep-09 | 3.75 | 4.08 | 3.75 | 3.88 | 82,200 | 3.88 | | 4-Sep-09 | 3.49 | 3.79 | 3.32 | 3.75 | 151,000 | 3.75 | | * Close price adjusted for dividends and splits. |
|