| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 3.22 | 3.22 | 3.10 | 3.12 | 18,700 | 3.12 | | 27-Nov-09 | 3.12 | 3.12 | 3.12 | 3.12 | 500 | 3.12 | | 25-Nov-09 | 3.18 | 3.25 | 3.10 | 3.20 | 13,700 | 3.20 | | 24-Nov-09 | 3.12 | 3.18 | 3.06 | 3.18 | 6,100 | 3.18 | | 23-Nov-09 | 3.20 | 3.20 | 3.06 | 3.08 | 42,900 | 3.08 | | 20-Nov-09 | 3.23 | 3.46 | 3.10 | 3.10 | 10,800 | 3.10 | | 19-Nov-09 | 3.26 | 3.26 | 3.14 | 3.22 | 44,800 | 3.22 | | 18-Nov-09 | 3.33 | 3.41 | 3.22 | 3.23 | 45,400 | 3.23 | | 17-Nov-09 | 3.37 | 3.45 | 3.29 | 3.29 | 3,300 | 3.29 | | 16-Nov-09 | 3.39 | 3.56 | 3.26 | 3.45 | 7,600 | 3.45 | | 13-Nov-09 | 3.35 | 3.45 | 3.20 | 3.45 | 8,000 | 3.45 | | 12-Nov-09 | 3.20 | 3.42 | 3.20 | 3.33 | 5,300 | 3.33 | | 11-Nov-09 | 3.20 | 3.20 | 3.11 | 3.19 | 64,200 | 3.19 | | 10-Nov-09 | 3.20 | 3.21 | 3.18 | 3.21 | 63,600 | 3.21 | | 9-Nov-09 | 3.64 | 3.64 | 3.12 | 3.20 | 312,700 | 3.20 | | 6-Nov-09 | 3.75 | 3.75 | 3.26 | 3.32 | 27,900 | 3.32 | | 5-Nov-09 | 3.28 | 3.89 | 3.05 | 3.86 | 4,100 | 3.86 | | 4-Nov-09 | 3.15 | 3.52 | 3.15 | 3.37 | 16,900 | 3.37 | | 3-Nov-09 | 3.21 | 3.29 | 3.15 | 3.20 | 11,900 | 3.20 | | 2-Nov-09 | 3.48 | 3.48 | 3.15 | 3.25 | 27,400 | 3.25 | | 30-Oct-09 | 3.56 | 3.56 | 3.47 | 3.47 | 8,300 | 3.47 | | 29-Oct-09 | 3.78 | 3.78 | 3.52 | 3.52 | 3,300 | 3.52 | | 28-Oct-09 | 3.91 | 4.09 | 3.81 | 3.85 | 8,800 | 3.85 | | 27-Oct-09 | 4.01 | 4.10 | 3.97 | 3.97 | 6,900 | 3.97 | | 26-Oct-09 | 4.21 | 4.21 | 3.85 | 4.04 | 5,300 | 4.04 | | 23-Oct-09 | 4.29 | 4.50 | 4.25 | 4.29 | 21,200 | 4.29 | | 22-Oct-09 | 4.28 | 4.38 | 4.06 | 4.32 | 3,700 | 4.32 | | 21-Oct-09 | 4.53 | 4.57 | 4.27 | 4.28 | 27,600 | 4.28 | | 20-Oct-09 | 4.53 | 4.57 | 4.23 | 4.47 | 22,900 | 4.47 | | 19-Oct-09 | 4.20 | 4.60 | 4.18 | 4.31 | 43,200 | 4.31 | | 16-Oct-09 | 4.25 | 4.58 | 3.80 | 4.58 | 29,300 | 4.58 | | 15-Oct-09 | 4.54 | 4.54 | 4.05 | 4.20 | 11,500 | 4.20 | | 14-Oct-09 | 4.24 | 4.24 | 4.14 | 4.17 | 8,800 | 4.17 | | 13-Oct-09 | 4.43 | 4.57 | 4.13 | 4.13 | 7,800 | 4.13 | | 12-Oct-09 | 4.27 | 4.58 | 4.26 | 4.55 | 4,100 | 4.55 | | 9-Oct-09 | 4.50 | 4.50 | 4.45 | 4.45 | 6,500 | 4.45 | | 8-Oct-09 | 4.33 | 4.49 | 4.33 | 4.45 | 12,700 | 4.45 | | 7-Oct-09 | 4.45 | 4.45 | 4.38 | 4.42 | 4,900 | 4.42 | | 6-Oct-09 | 4.23 | 4.46 | 4.23 | 4.45 | 6,400 | 4.45 | | 5-Oct-09 | 4.26 | 4.45 | 4.24 | 4.25 | 12,800 | 4.25 | | 2-Oct-09 | 4.06 | 4.22 | 3.83 | 4.11 | 4,500 | 4.11 | | 1-Oct-09 | 4.31 | 4.45 | 4.10 | 4.10 | 72,500 | 4.10 | | 30-Sep-09 | 4.26 | 4.35 | 4.26 | 4.28 | 5,300 | 4.28 | | 29-Sep-09 | 4.23 | 4.23 | 4.23 | 4.23 | 100 | 4.23 | | 28-Sep-09 | 4.13 | 4.21 | 4.11 | 4.21 | 1,200 | 4.21 | | 25-Sep-09 | 3.90 | 4.03 | 3.90 | 3.99 | 3,300 | 3.99 | | 24-Sep-09 | 4.06 | 4.07 | 3.98 | 3.98 | 1,300 | 3.98 | | 23-Sep-09 | 4.04 | 4.26 | 3.96 | 3.96 | 9,600 | 3.96 | | 22-Sep-09 | 4.32 | 4.39 | 4.16 | 4.16 | 18,600 | 4.16 | | 21-Sep-09 | 4.23 | 4.37 | 4.21 | 4.21 | 29,300 | 4.21 | | 18-Sep-09 | 4.12 | 4.32 | 4.08 | 4.17 | 15,400 | 4.17 | | 17-Sep-09 | 4.11 | 4.20 | 4.06 | 4.06 | 7,100 | 4.06 | | 16-Sep-09 | 4.01 | 4.11 | 3.91 | 4.08 | 28,800 | 4.08 | | 15-Sep-09 | 4.00 | 4.00 | 3.92 | 3.93 | 17,800 | 3.93 | | 14-Sep-09 | 4.19 | 4.19 | 3.95 | 3.99 | 5,100 | 3.99 | | 11-Sep-09 | 4.13 | 4.19 | 4.13 | 4.14 | 2,900 | 4.14 | | 10-Sep-09 | 4.10 | 4.10 | 4.01 | 4.07 | 6,500 | 4.07 | | 9-Sep-09 | 4.35 | 4.37 | 4.00 | 4.06 | 22,500 | 4.06 | | 8-Sep-09 | 4.53 | 4.53 | 4.25 | 4.33 | 9,200 | 4.33 | | 4-Sep-09 | 4.30 | 4.49 | 4.30 | 4.32 | 4,300 | 4.32 | | 3-Sep-09 | 4.60 | 4.60 | 4.28 | 4.29 | 3,200 | 4.29 | | 2-Sep-09 | 4.30 | 4.37 | 4.27 | 4.34 | 5,600 | 4.34 | | 1-Sep-09 | 4.55 | 4.59 | 4.29 | 4.30 | 5,400 | 4.30 | | 31-Aug-09 | 4.55 | 4.80 | 4.47 | 4.47 | 21,700 | 4.47 | | 28-Aug-09 | 4.56 | 4.56 | 4.46 | 4.54 | 4,300 | 4.54 | | 27-Aug-09 | 4.46 | 4.51 | 4.44 | 4.49 | 9,200 | 4.49 | | * Close price adjusted for dividends and splits. |
|