| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 5.40 | 5.50 | 5.24 | 5.30 | 524,800 | 5.30 | | 24-Nov-09 | 4.99 | 5.50 | 4.65 | 5.40 | 1,227,800 | 5.40 | | 23-Nov-09 | 4.97 | 5.10 | 4.89 | 4.99 | 641,800 | 4.99 | | 20-Nov-09 | 4.40 | 5.18 | 4.37 | 4.89 | 1,417,400 | 4.89 | | 19-Nov-09 | 4.39 | 4.43 | 4.10 | 4.41 | 561,100 | 4.41 | | 18-Nov-09 | 4.32 | 4.37 | 4.12 | 4.20 | 318,900 | 4.20 | | 17-Nov-09 | 4.34 | 4.46 | 4.10 | 4.25 | 450,300 | 4.25 | | 16-Nov-09 | 4.10 | 4.32 | 4.03 | 4.26 | 443,700 | 4.26 | | 13-Nov-09 | 3.90 | 4.15 | 3.79 | 4.02 | 2,623,700 | 4.02 | | 12-Nov-09 | 4.20 | 4.37 | 4.04 | 4.06 | 609,500 | 4.06 | | 11-Nov-09 | 4.57 | 4.64 | 4.29 | 4.37 | 369,800 | 4.37 | | 10-Nov-09 | 4.47 | 4.68 | 4.47 | 4.54 | 163,500 | 4.54 | | 9-Nov-09 | 4.59 | 4.59 | 4.42 | 4.46 | 176,500 | 4.46 | | 6-Nov-09 | 4.52 | 4.75 | 4.47 | 4.51 | 147,500 | 4.51 | | 5-Nov-09 | 4.42 | 4.64 | 4.42 | 4.57 | 176,000 | 4.57 | | 4-Nov-09 | 4.60 | 4.71 | 4.36 | 4.39 | 242,700 | 4.39 | | 3-Nov-09 | 4.20 | 4.55 | 4.10 | 4.53 | 309,000 | 4.53 | | 2-Nov-09 | 4.62 | 4.72 | 4.06 | 4.29 | 593,100 | 4.29 | | 30-Oct-09 | 4.88 | 4.90 | 4.55 | 4.62 | 331,900 | 4.62 | | 29-Oct-09 | 4.72 | 5.10 | 4.50 | 4.89 | 410,000 | 4.89 | | 28-Oct-09 | 5.15 | 5.15 | 4.66 | 4.70 | 350,700 | 4.70 | | 27-Oct-09 | 5.09 | 5.20 | 4.79 | 5.03 | 656,700 | 5.03 | | 26-Oct-09 | 5.76 | 5.89 | 5.16 | 5.41 | 595,000 | 5.41 | | 23-Oct-09 | 6.07 | 6.09 | 5.72 | 5.80 | 260,400 | 5.80 | | 22-Oct-09 | 5.93 | 6.13 | 5.71 | 5.95 | 243,600 | 5.95 | | 21-Oct-09 | 6.15 | 6.23 | 5.80 | 5.93 | 525,900 | 5.93 | | 20-Oct-09 | 6.25 | 6.35 | 6.01 | 6.09 | 306,900 | 6.09 | | 19-Oct-09 | 5.84 | 6.34 | 5.82 | 6.19 | 530,800 | 6.19 | | 16-Oct-09 | 5.80 | 5.92 | 5.76 | 5.81 | 249,800 | 5.81 | | 15-Oct-09 | 5.75 | 5.95 | 5.74 | 5.81 | 408,200 | 5.81 | | 14-Oct-09 | 5.77 | 5.85 | 5.53 | 5.78 | 309,800 | 5.78 | | 13-Oct-09 | 5.56 | 5.80 | 5.47 | 5.69 | 614,300 | 5.69 | | 12-Oct-09 | 5.16 | 5.49 | 5.14 | 5.46 | 309,300 | 5.46 | | 9-Oct-09 | 5.05 | 5.17 | 5.05 | 5.17 | 98,000 | 5.17 | | 8-Oct-09 | 5.00 | 5.18 | 4.97 | 5.05 | 232,600 | 5.05 | | 7-Oct-09 | 4.97 | 5.00 | 4.90 | 4.99 | 60,500 | 4.99 | | 6-Oct-09 | 4.98 | 5.00 | 4.88 | 5.00 | 112,300 | 5.00 | | 5-Oct-09 | 4.75 | 4.93 | 4.75 | 4.86 | 101,300 | 4.86 | | 2-Oct-09 | 4.86 | 4.86 | 4.67 | 4.76 | 154,600 | 4.76 | | 1-Oct-09 | 4.91 | 5.02 | 4.79 | 4.87 | 189,400 | 4.87 | | 30-Sep-09 | 5.00 | 5.03 | 4.85 | 4.91 | 141,200 | 4.91 | | 29-Sep-09 | 5.04 | 5.15 | 4.94 | 5.01 | 197,800 | 5.01 | | 28-Sep-09 | 4.84 | 5.20 | 4.79 | 5.05 | 387,400 | 5.05 | | 25-Sep-09 | 4.78 | 4.90 | 4.76 | 4.82 | 155,600 | 4.82 | | 24-Sep-09 | 5.03 | 5.10 | 4.68 | 4.82 | 481,400 | 4.82 | | 23-Sep-09 | 5.10 | 5.18 | 4.97 | 5.01 | 228,400 | 5.01 | | 22-Sep-09 | 5.15 | 5.15 | 4.97 | 4.97 | 303,500 | 4.97 | | 21-Sep-09 | 4.99 | 5.19 | 4.78 | 5.02 | 449,600 | 5.02 | | 18-Sep-09 | 4.95 | 5.38 | 4.72 | 4.98 | 1,194,300 | 4.98 | | 17-Sep-09 | 4.85 | 4.87 | 4.50 | 4.66 | 547,200 | 4.66 | | 16-Sep-09 | 4.10 | 4.89 | 4.05 | 4.84 | 1,424,400 | 4.84 | | 15-Sep-09 | 3.90 | 4.00 | 3.83 | 4.00 | 248,200 | 4.00 | | 14-Sep-09 | 3.89 | 3.93 | 3.75 | 3.92 | 227,800 | 3.92 | | 11-Sep-09 | 4.15 | 4.15 | 3.85 | 3.92 | 768,500 | 3.92 | | 10-Sep-09 | 3.69 | 3.88 | 3.64 | 3.85 | 213,500 | 3.85 | | 9-Sep-09 | 3.63 | 3.72 | 3.58 | 3.68 | 184,200 | 3.68 | | 8-Sep-09 | 3.80 | 3.80 | 3.56 | 3.62 | 237,400 | 3.62 | | 4-Sep-09 | 3.60 | 3.78 | 3.46 | 3.69 | 406,700 | 3.69 | | 3-Sep-09 | 3.34 | 3.43 | 3.27 | 3.40 | 189,800 | 3.40 | | 2-Sep-09 | 3.25 | 3.43 | 3.25 | 3.25 | 204,900 | 3.25 | | 1-Sep-09 | 3.46 | 3.55 | 3.21 | 3.23 | 788,500 | 3.23 | | 31-Aug-09 | 4.09 | 4.28 | 3.50 | 3.60 | 4,130,200 | 3.60 | | 28-Aug-09 | 2.98 | 3.06 | 2.90 | 3.04 | 82,500 | 3.04 | | 27-Aug-09 | 3.03 | 3.03 | 2.91 | 2.99 | 85,800 | 2.99 | | 26-Aug-09 | 3.09 | 3.09 | 2.96 | 3.05 | 124,100 | 3.05 | | 25-Aug-09 | 3.09 | 3.13 | 3.04 | 3.08 | 88,300 | 3.08 | | * Close price adjusted for dividends and splits. |
|