| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 8.10 | 8.19 | 7.95 | 7.97 | 286,100 | 7.97 | | 24-Nov-09 | 8.10 | 8.11 | 7.66 | 8.05 | 384,800 | 8.05 | | 23-Nov-09 | 8.03 | 8.15 | 7.94 | 8.13 | 394,300 | 8.13 | | 20-Nov-09 | 8.06 | 8.06 | 7.67 | 7.84 | 322,900 | 7.84 | | 19-Nov-09 | 8.32 | 8.41 | 7.96 | 8.12 | 288,800 | 8.12 | | 18-Nov-09 | 8.24 | 8.60 | 8.16 | 8.39 | 267,900 | 8.39 | | 17-Nov-09 | 7.88 | 8.39 | 7.88 | 8.20 | 198,200 | 8.20 | | 16-Nov-09 | 7.55 | 8.24 | 7.55 | 7.97 | 472,900 | 7.97 | | 13-Nov-09 | 7.71 | 7.72 | 7.24 | 7.45 | 288,600 | 7.45 | | 12-Nov-09 | 6.80 | 7.85 | 6.60 | 7.64 | 423,400 | 7.64 | | 11-Nov-09 | 7.57 | 7.73 | 7.28 | 7.35 | 327,000 | 7.35 | | 10-Nov-09 | 7.80 | 7.90 | 7.33 | 7.45 | 202,700 | 7.45 | | 9-Nov-09 | 7.76 | 7.88 | 7.60 | 7.84 | 347,000 | 7.84 | | 6-Nov-09 | 7.46 | 7.76 | 7.36 | 7.64 | 258,500 | 7.64 | | 5-Nov-09 | 7.01 | 7.61 | 6.95 | 7.55 | 407,200 | 7.55 | | 4-Nov-09 | 7.07 | 7.26 | 6.88 | 6.90 | 326,200 | 6.90 | | 3-Nov-09 | 6.89 | 7.01 | 6.57 | 7.00 | 352,500 | 7.00 | | 2-Nov-09 | 7.17 | 7.29 | 6.69 | 6.95 | 467,400 | 6.95 | | 30-Oct-09 | 7.26 | 7.35 | 6.97 | 7.08 | 389,900 | 7.08 | | 29-Oct-09 | 7.08 | 7.47 | 7.08 | 7.39 | 251,700 | 7.39 | | 28-Oct-09 | 7.35 | 7.47 | 6.98 | 7.03 | 288,900 | 7.03 | | 27-Oct-09 | 7.31 | 7.40 | 6.89 | 7.35 | 446,700 | 7.35 | | 26-Oct-09 | 7.59 | 7.83 | 7.27 | 7.31 | 323,900 | 7.31 | | 23-Oct-09 | 8.03 | 8.11 | 7.57 | 7.60 | 196,900 | 7.60 | | 22-Oct-09 | 7.76 | 8.11 | 7.50 | 8.02 | 239,400 | 8.02 | | 21-Oct-09 | 7.85 | 8.44 | 7.71 | 7.75 | 304,800 | 7.75 | | 20-Oct-09 | 7.89 | 8.02 | 7.48 | 7.90 | 454,800 | 7.90 | | 19-Oct-09 | 8.15 | 8.15 | 7.68 | 7.91 | 271,900 | 7.91 | | 16-Oct-09 | 8.03 | 8.31 | 7.85 | 8.13 | 190,700 | 8.13 | | 15-Oct-09 | 8.53 | 8.53 | 8.16 | 8.21 | 288,100 | 8.21 | | 14-Oct-09 | 8.57 | 8.71 | 8.42 | 8.54 | 259,400 | 8.54 | | 13-Oct-09 | 8.37 | 8.72 | 8.28 | 8.52 | 382,100 | 8.52 | | 12-Oct-09 | 8.16 | 8.58 | 8.16 | 8.41 | 311,500 | 8.41 | | 9-Oct-09 | 7.86 | 8.16 | 7.84 | 8.11 | 259,800 | 8.11 | | 8-Oct-09 | 7.79 | 8.10 | 7.61 | 7.85 | 624,700 | 7.85 | | 7-Oct-09 | 7.41 | 7.78 | 7.41 | 7.69 | 335,300 | 7.69 | | 6-Oct-09 | 7.03 | 7.50 | 7.00 | 7.48 | 600,200 | 7.48 | | 5-Oct-09 | 6.77 | 7.16 | 6.56 | 6.99 | 542,800 | 6.99 | | 2-Oct-09 | 6.67 | 6.91 | 6.40 | 6.71 | 622,000 | 6.71 | | 1-Oct-09 | 6.85 | 6.95 | 6.57 | 6.77 | 370,100 | 6.77 | | 30-Sep-09 | 7.04 | 7.05 | 6.54 | 6.92 | 336,400 | 6.92 | | 29-Sep-09 | 7.03 | 7.20 | 6.93 | 7.01 | 277,300 | 7.01 | | 28-Sep-09 | 6.70 | 7.08 | 6.66 | 7.06 | 528,400 | 7.06 | | 25-Sep-09 | 6.68 | 6.89 | 6.55 | 6.67 | 542,800 | 6.67 | | 24-Sep-09 | 6.96 | 6.96 | 6.50 | 6.81 | 382,800 | 6.81 | | 23-Sep-09 | 7.03 | 7.06 | 6.83 | 6.94 | 350,800 | 6.94 | | 22-Sep-09 | 6.96 | 7.12 | 6.77 | 6.99 | 596,500 | 6.99 | | 21-Sep-09 | 6.93 | 6.93 | 6.72 | 6.91 | 406,400 | 6.91 | | 18-Sep-09 | 6.93 | 7.00 | 6.76 | 7.00 | 649,700 | 7.00 | | 17-Sep-09 | 6.70 | 6.97 | 6.57 | 6.89 | 553,600 | 6.89 | | 16-Sep-09 | 6.58 | 6.86 | 6.46 | 6.70 | 994,600 | 6.70 | | 15-Sep-09 | 6.72 | 6.78 | 6.37 | 6.53 | 1,021,800 | 6.53 | | 14-Sep-09 | 6.49 | 6.76 | 6.35 | 6.72 | 412,700 | 6.72 | | 11-Sep-09 | 6.34 | 6.60 | 6.10 | 6.55 | 380,300 | 6.55 | | 10-Sep-09 | 6.34 | 6.43 | 6.17 | 6.34 | 385,700 | 6.34 | | 9-Sep-09 | 5.89 | 6.33 | 5.82 | 6.33 | 541,200 | 6.33 | | 8-Sep-09 | 5.95 | 5.95 | 5.80 | 5.91 | 315,200 | 5.91 | | 4-Sep-09 | 5.88 | 5.95 | 5.75 | 5.91 | 375,000 | 5.91 | | 3-Sep-09 | 5.80 | 5.94 | 5.56 | 5.86 | 587,800 | 5.86 | | 2-Sep-09 | 5.40 | 5.95 | 5.27 | 5.75 | 1,169,900 | 5.75 | | 1-Sep-09 | 4.96 | 5.62 | 4.96 | 5.45 | 1,351,200 | 5.45 | | 31-Aug-09 | 5.02 | 5.25 | 4.78 | 5.11 | 438,800 | 5.11 | | 28-Aug-09 | 5.23 | 5.24 | 4.99 | 5.08 | 486,000 | 5.08 | | 27-Aug-09 | 5.13 | 5.20 | 4.91 | 5.15 | 377,400 | 5.15 | | 26-Aug-09 | 4.99 | 5.20 | 4.89 | 5.18 | 585,400 | 5.18 | | 25-Aug-09 | 4.96 | 5.02 | 4.77 | 4.97 | 575,100 | 4.97 | | * Close price adjusted for dividends and splits. |
|