| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.94 | 6.06 | 5.80 | 5.88 | 95,800 | 5.88 | | 20-Nov-09 | 5.77 | 5.89 | 5.71 | 5.80 | 138,300 | 5.80 | | 19-Nov-09 | 5.92 | 5.94 | 5.70 | 5.81 | 198,100 | 5.81 | | 18-Nov-09 | 5.95 | 6.02 | 5.82 | 6.02 | 127,300 | 6.02 | | 17-Nov-09 | 6.18 | 6.20 | 5.88 | 5.95 | 313,400 | 5.95 | | 16-Nov-09 | 6.00 | 6.30 | 5.91 | 6.24 | 194,600 | 6.24 | | 13-Nov-09 | 5.84 | 5.99 | 5.71 | 5.97 | 130,100 | 5.97 | | 12-Nov-09 | 5.81 | 5.99 | 5.76 | 5.81 | 194,700 | 5.81 | | 11-Nov-09 | 6.00 | 6.02 | 5.80 | 5.90 | 139,900 | 5.90 | | 10-Nov-09 | 5.95 | 6.20 | 5.87 | 5.90 | 308,000 | 5.90 | | 9-Nov-09 | 5.82 | 5.99 | 5.74 | 5.98 | 157,100 | 5.98 | | 6-Nov-09 | 5.96 | 6.36 | 5.68 | 5.76 | 265,100 | 5.76 | | 5-Nov-09 | 5.79 | 6.10 | 5.74 | 6.05 | 269,800 | 6.05 | | 4-Nov-09 | 5.85 | 6.02 | 5.64 | 5.67 | 296,200 | 5.67 | | 3-Nov-09 | 5.78 | 5.86 | 5.65 | 5.79 | 219,200 | 5.79 | | 2-Nov-09 | 6.15 | 6.21 | 5.56 | 5.83 | 354,700 | 5.83 | | 30-Oct-09 | 6.22 | 6.26 | 5.84 | 6.07 | 614,800 | 6.07 | | 29-Oct-09 | 6.06 | 6.55 | 5.87 | 6.38 | 351,300 | 6.38 | | 28-Oct-09 | 6.10 | 6.19 | 5.82 | 5.99 | 497,900 | 5.99 | | 27-Oct-09 | 5.66 | 6.31 | 5.66 | 6.10 | 458,200 | 6.10 | | 26-Oct-09 | 5.68 | 5.80 | 5.46 | 5.64 | 279,800 | 5.64 | | 23-Oct-09 | 5.88 | 5.91 | 5.65 | 5.68 | 202,600 | 5.68 | | 22-Oct-09 | 5.95 | 6.06 | 5.80 | 5.87 | 176,600 | 5.87 | | 21-Oct-09 | 6.06 | 6.22 | 5.95 | 6.00 | 162,200 | 6.00 | | 20-Oct-09 | 6.16 | 6.20 | 6.05 | 6.06 | 189,400 | 6.06 | | 19-Oct-09 | 6.18 | 6.21 | 5.89 | 6.17 | 148,100 | 6.17 | | 16-Oct-09 | 6.47 | 6.47 | 6.12 | 6.13 | 171,900 | 6.13 | | 15-Oct-09 | 6.72 | 6.75 | 6.51 | 6.51 | 261,000 | 6.51 | | 14-Oct-09 | 6.58 | 6.74 | 6.45 | 6.70 | 196,500 | 6.70 | | 13-Oct-09 | 6.66 | 6.84 | 6.44 | 6.50 | 417,800 | 6.50 | | 12-Oct-09 | 6.82 | 7.05 | 6.61 | 6.70 | 100,900 | 6.70 | | 9-Oct-09 | 6.80 | 7.06 | 6.76 | 6.84 | 334,400 | 6.84 | | 8-Oct-09 | 6.82 | 7.15 | 6.75 | 6.85 | 367,700 | 6.85 | | 7-Oct-09 | 6.69 | 6.95 | 6.58 | 6.72 | 355,900 | 6.72 | | 6-Oct-09 | 6.62 | 6.81 | 6.52 | 6.70 | 136,900 | 6.70 | | 5-Oct-09 | 6.45 | 6.67 | 6.36 | 6.54 | 119,200 | 6.54 | | 2-Oct-09 | 6.31 | 6.52 | 6.10 | 6.39 | 146,500 | 6.39 | | 1-Oct-09 | 6.42 | 6.53 | 6.26 | 6.40 | 235,500 | 6.40 | | 30-Sep-09 | 6.70 | 6.70 | 6.26 | 6.45 | 140,800 | 6.45 | | 29-Sep-09 | 6.72 | 6.75 | 6.54 | 6.67 | 151,300 | 6.67 | | 28-Sep-09 | 6.78 | 6.83 | 6.62 | 6.72 | 165,000 | 6.72 | | 25-Sep-09 | 5.96 | 6.93 | 5.93 | 6.72 | 253,500 | 6.72 | | 24-Sep-09 | 6.28 | 6.33 | 5.84 | 5.92 | 201,400 | 5.92 | | 23-Sep-09 | 6.57 | 6.75 | 6.19 | 6.21 | 178,200 | 6.21 | | 22-Sep-09 | 6.30 | 6.62 | 6.25 | 6.57 | 111,800 | 6.57 | | 21-Sep-09 | 6.23 | 6.66 | 6.00 | 6.28 | 124,600 | 6.28 | | 18-Sep-09 | 6.53 | 6.81 | 6.25 | 6.26 | 379,700 | 6.26 | | 17-Sep-09 | 6.64 | 6.79 | 6.41 | 6.52 | 191,600 | 6.52 | | 16-Sep-09 | 6.00 | 6.63 | 5.91 | 6.63 | 145,100 | 6.63 | | 15-Sep-09 | 5.95 | 6.15 | 5.88 | 5.95 | 119,400 | 5.95 | | 14-Sep-09 | 6.11 | 6.18 | 5.97 | 6.00 | 133,400 | 6.00 | | 11-Sep-09 | 6.28 | 6.60 | 6.10 | 6.16 | 113,300 | 6.16 | | 10-Sep-09 | 5.93 | 6.35 | 5.76 | 6.29 | 163,900 | 6.29 | | 9-Sep-09 | 5.79 | 6.01 | 5.76 | 5.93 | 93,900 | 5.93 | | 8-Sep-09 | 5.65 | 5.81 | 5.55 | 5.81 | 131,600 | 5.81 | | 4-Sep-09 | 5.69 | 5.74 | 5.34 | 5.57 | 366,000 | 5.57 | | 3-Sep-09 | 5.84 | 5.84 | 5.45 | 5.68 | 417,600 | 5.68 | | 2-Sep-09 | 5.82 | 6.04 | 5.68 | 5.81 | 220,800 | 5.81 | | 1-Sep-09 | 6.36 | 6.46 | 5.70 | 5.85 | 421,000 | 5.85 | | 31-Aug-09 | 6.40 | 6.58 | 6.39 | 6.43 | 237,700 | 6.43 | | 28-Aug-09 | 6.75 | 6.75 | 6.45 | 6.50 | 175,700 | 6.50 | | 27-Aug-09 | 6.42 | 6.67 | 6.06 | 6.63 | 177,100 | 6.63 | | 26-Aug-09 | 6.22 | 6.49 | 6.18 | 6.45 | 150,000 | 6.45 | | 25-Aug-09 | 6.11 | 6.27 | 6.07 | 6.25 | 98,300 | 6.25 | | 24-Aug-09 | 6.16 | 6.19 | 5.99 | 6.09 | 150,800 | 6.09 | | 21-Aug-09 | 6.00 | 6.29 | 5.92 | 6.15 | 322,900 | 6.15 | | * Close price adjusted for dividends and splits. |
|