| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.91 | 4.97 | 4.68 | 4.84 | 46,100 | 4.84 | | 24-Nov-09 | 4.86 | 5.00 | 4.83 | 4.90 | 34,000 | 4.90 | | 23-Nov-09 | 4.40 | 5.18 | 4.38 | 4.87 | 73,600 | 4.87 | | 20-Nov-09 | 4.43 | 4.56 | 4.26 | 4.34 | 41,500 | 4.34 | | 19-Nov-09 | 4.65 | 4.71 | 4.36 | 4.48 | 53,200 | 4.48 | | 18-Nov-09 | 4.78 | 4.78 | 4.59 | 4.68 | 17,100 | 4.68 | | 17-Nov-09 | 4.81 | 4.86 | 4.71 | 4.78 | 40,200 | 4.78 | | 16-Nov-09 | 4.48 | 5.00 | 4.48 | 4.85 | 58,100 | 4.85 | | 13-Nov-09 | 4.39 | 4.47 | 4.35 | 4.45 | 19,200 | 4.45 | | 12-Nov-09 | 4.73 | 4.79 | 4.28 | 4.38 | 124,300 | 4.38 | | 11-Nov-09 | 4.88 | 4.95 | 4.72 | 4.73 | 60,900 | 4.73 | | 10-Nov-09 | 5.25 | 5.39 | 4.80 | 4.80 | 92,600 | 4.80 | | 9-Nov-09 | 5.24 | 5.65 | 5.24 | 5.30 | 130,200 | 5.30 | | 6-Nov-09 | 4.88 | 5.14 | 4.88 | 4.91 | 60,800 | 4.91 | | 5-Nov-09 | 5.02 | 5.05 | 4.92 | 4.95 | 54,800 | 4.95 | | 4-Nov-09 | 5.01 | 5.16 | 4.81 | 4.86 | 63,600 | 4.86 | | 3-Nov-09 | 4.70 | 5.05 | 4.70 | 4.99 | 69,700 | 4.99 | | 2-Nov-09 | 5.32 | 5.32 | 4.64 | 4.81 | 85,100 | 4.81 | | 30-Oct-09 | 5.21 | 5.33 | 5.14 | 5.29 | 81,800 | 5.29 | | 29-Oct-09 | 5.39 | 5.40 | 5.26 | 5.29 | 45,600 | 5.29 | | 28-Oct-09 | 5.35 | 5.37 | 5.15 | 5.34 | 62,500 | 5.34 | | 27-Oct-09 | 5.28 | 5.38 | 5.24 | 5.35 | 26,600 | 5.35 | | 26-Oct-09 | 5.33 | 5.33 | 5.19 | 5.27 | 60,300 | 5.27 | | 23-Oct-09 | 5.40 | 5.44 | 5.20 | 5.32 | 55,000 | 5.32 | | 22-Oct-09 | 5.27 | 5.43 | 5.27 | 5.39 | 25,300 | 5.39 | | 21-Oct-09 | 5.32 | 5.49 | 5.30 | 5.30 | 51,400 | 5.30 | | 20-Oct-09 | 5.41 | 5.41 | 5.22 | 5.36 | 45,600 | 5.36 | | 19-Oct-09 | 5.69 | 5.69 | 5.24 | 5.40 | 92,100 | 5.40 | | 16-Oct-09 | 5.88 | 5.93 | 5.65 | 5.65 | 27,000 | 5.65 | | 15-Oct-09 | 5.94 | 6.06 | 5.90 | 5.93 | 25,200 | 5.93 | | 14-Oct-09 | 6.09 | 6.13 | 5.90 | 6.00 | 51,200 | 6.00 | | 13-Oct-09 | 6.08 | 6.13 | 5.87 | 6.00 | 31,300 | 6.00 | | 12-Oct-09 | 6.21 | 6.28 | 6.07 | 6.11 | 35,400 | 6.11 | | 9-Oct-09 | 5.84 | 6.39 | 5.84 | 6.25 | 123,900 | 6.25 | | 8-Oct-09 | 5.94 | 5.95 | 5.83 | 5.88 | 108,100 | 5.88 | | 7-Oct-09 | 5.89 | 6.05 | 5.82 | 5.87 | 104,000 | 5.87 | | 6-Oct-09 | 5.85 | 6.00 | 5.75 | 5.90 | 47,600 | 5.90 | | 5-Oct-09 | 5.78 | 5.96 | 5.70 | 5.79 | 300,500 | 5.79 | | 2-Oct-09 | 5.75 | 5.90 | 5.70 | 5.76 | 38,900 | 5.76 | | 1-Oct-09 | 6.08 | 6.08 | 5.61 | 5.79 | 107,100 | 5.79 | | 30-Sep-09 | 6.30 | 6.38 | 6.04 | 6.10 | 44,300 | 6.10 | | 29-Sep-09 | 6.28 | 6.40 | 5.95 | 6.30 | 22,600 | 6.30 | | 28-Sep-09 | 6.01 | 6.49 | 6.01 | 6.25 | 60,900 | 6.25 | | 25-Sep-09 | 5.75 | 5.96 | 5.75 | 5.95 | 23,700 | 5.95 | | 24-Sep-09 | 5.84 | 5.85 | 5.63 | 5.79 | 30,200 | 5.79 | | 23-Sep-09 | 6.08 | 6.11 | 5.76 | 5.79 | 47,200 | 5.79 | | 22-Sep-09 | 5.89 | 6.09 | 5.72 | 6.01 | 31,600 | 6.01 | | 21-Sep-09 | 5.65 | 5.90 | 5.58 | 5.82 | 85,300 | 5.82 | | 18-Sep-09 | 5.50 | 6.23 | 5.43 | 5.66 | 266,900 | 5.66 | | 17-Sep-09 | 5.35 | 5.83 | 5.30 | 5.42 | 107,000 | 5.42 | | 16-Sep-09 | 5.30 | 5.49 | 5.20 | 5.34 | 73,400 | 5.34 | | 15-Sep-09 | 5.56 | 5.56 | 5.16 | 5.26 | 73,300 | 5.26 | | 14-Sep-09 | 5.51 | 5.77 | 5.39 | 5.50 | 135,200 | 5.50 | | 11-Sep-09 | 5.63 | 5.90 | 5.51 | 5.54 | 35,500 | 5.54 | | 10-Sep-09 | 5.78 | 5.86 | 5.22 | 5.64 | 133,800 | 5.64 | | 9-Sep-09 | 5.43 | 6.03 | 5.38 | 5.80 | 179,800 | 5.80 | | 8-Sep-09 | 5.70 | 5.70 | 5.13 | 5.37 | 74,400 | 5.37 | | 4-Sep-09 | 5.43 | 5.77 | 5.28 | 5.65 | 153,300 | 5.65 | | 3-Sep-09 | 5.50 | 5.60 | 5.30 | 5.45 | 152,700 | 5.45 | | 2-Sep-09 | 5.21 | 5.56 | 5.18 | 5.49 | 29,200 | 5.49 | | 1-Sep-09 | 5.36 | 5.50 | 5.05 | 5.23 | 49,700 | 5.23 | | 31-Aug-09 | 5.61 | 5.62 | 5.34 | 5.39 | 118,600 | 5.39 | | 28-Aug-09 | 6.00 | 6.15 | 5.46 | 5.69 | 78,600 | 5.69 | | 27-Aug-09 | 5.77 | 6.07 | 5.60 | 5.96 | 33,500 | 5.96 | | 26-Aug-09 | 5.60 | 5.79 | 5.51 | 5.79 | 31,500 | 5.79 | | 25-Aug-09 | 5.55 | 5.80 | 5.55 | 5.60 | 47,700 | 5.60 | | * Close price adjusted for dividends and splits. |
|