| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.06 | 6.06 | 6.00 | 6.01 | 11,600 | 6.01 | | 24-Nov-09 | 6.07 | 6.07 | 6.00 | 6.05 | 37,300 | 6.05 | | 23-Nov-09 | 6.19 | 6.19 | 6.00 | 6.13 | 19,500 | 6.13 | | 20-Nov-09 | 6.11 | 6.15 | 6.04 | 6.12 | 12,300 | 6.12 | | 19-Nov-09 | 6.07 | 6.13 | 6.01 | 6.12 | 25,400 | 6.12 | | 18-Nov-09 | 6.06 | 6.11 | 6.01 | 6.10 | 15,700 | 6.10 | | 17-Nov-09 | 6.09 | 6.10 | 6.00 | 6.09 | 34,300 | 6.09 | | 16-Nov-09 | 6.20 | 6.20 | 6.07 | 6.16 | 29,500 | 6.16 | | 13-Nov-09 | 6.23 | 6.30 | 6.00 | 6.16 | 24,800 | 6.16 | | 12-Nov-09 | 6.37 | 6.41 | 6.03 | 6.16 | 33,000 | 6.16 | | 11-Nov-09 | 6.60 | 6.63 | 6.27 | 6.44 | 63,300 | 6.44 | | 10-Nov-09 | 6.60 | 6.67 | 6.45 | 6.57 | 39,200 | 6.57 | | 9-Nov-09 | 6.70 | 6.70 | 6.60 | 6.63 | 26,100 | 6.63 | | 6-Nov-09 | 6.83 | 6.94 | 6.70 | 6.70 | 38,200 | 6.70 | | 5-Nov-09 | 6.80 | 6.87 | 6.70 | 6.81 | 94,400 | 6.81 | | 4-Nov-09 | 6.70 | 7.12 | 6.52 | 6.73 | 81,200 | 6.73 | | 3-Nov-09 | 6.30 | 6.44 | 6.15 | 6.40 | 31,800 | 6.40 | | 2-Nov-09 | 6.46 | 6.52 | 6.25 | 6.30 | 22,400 | 6.30 | | 30-Oct-09 | 6.43 | 6.50 | 6.20 | 6.35 | 25,800 | 6.35 | | 29-Oct-09 | 5.85 | 6.75 | 5.81 | 6.45 | 82,300 | 6.45 | | 28-Oct-09 | 6.50 | 6.67 | 5.89 | 5.90 | 164,500 | 5.90 | | 27-Oct-09 | 6.75 | 6.85 | 6.50 | 6.53 | 40,900 | 6.53 | | 26-Oct-09 | 7.12 | 7.18 | 6.70 | 6.76 | 117,100 | 6.76 | | 23-Oct-09 | 6.90 | 7.12 | 6.90 | 7.04 | 77,000 | 7.04 | | 22-Oct-09 | 6.77 | 6.95 | 6.50 | 6.86 | 57,500 | 6.86 | | 21-Oct-09 | 7.33 | 7.41 | 6.54 | 6.67 | 115,600 | 6.67 | | 20-Oct-09 | 7.60 | 7.73 | 7.22 | 7.27 | 77,300 | 7.27 | | 19-Oct-09 | 7.30 | 7.49 | 7.28 | 7.49 | 144,500 | 7.49 | | 16-Oct-09 | 6.83 | 7.22 | 6.80 | 7.22 | 131,700 | 7.22 | | 15-Oct-09 | 6.96 | 6.98 | 6.84 | 6.84 | 27,000 | 6.84 | | 14-Oct-09 | 6.88 | 6.98 | 6.86 | 6.98 | 25,300 | 6.98 | | 13-Oct-09 | 6.70 | 6.84 | 6.67 | 6.78 | 11,700 | 6.78 | | 12-Oct-09 | 6.88 | 6.97 | 6.70 | 6.72 | 22,200 | 6.72 | | 9-Oct-09 | 6.89 | 6.89 | 6.70 | 6.79 | 15,900 | 6.79 | | 8-Oct-09 | 6.89 | 6.98 | 6.86 | 6.90 | 12,200 | 6.90 | | 7-Oct-09 | 6.96 | 7.00 | 6.90 | 6.97 | 23,600 | 6.97 | | 6-Oct-09 | 6.84 | 6.99 | 6.68 | 6.97 | 71,000 | 6.97 | | 5-Oct-09 | 6.53 | 6.82 | 6.50 | 6.63 | 17,300 | 6.63 | | 2-Oct-09 | 6.72 | 6.79 | 6.57 | 6.65 | 22,400 | 6.65 | | 1-Oct-09 | 6.85 | 6.93 | 6.72 | 6.83 | 30,100 | 6.83 | | 30-Sep-09 | 6.91 | 6.95 | 6.75 | 6.95 | 21,200 | 6.95 | | 29-Sep-09 | 6.91 | 6.94 | 6.76 | 6.81 | 17,200 | 6.81 | | 28-Sep-09 | 6.80 | 6.97 | 6.73 | 6.76 | 22,100 | 6.76 | | 25-Sep-09 | 6.74 | 6.79 | 6.60 | 6.79 | 14,500 | 6.79 | | 24-Sep-09 | 7.00 | 7.00 | 6.55 | 6.67 | 53,900 | 6.67 | | 23-Sep-09 | 7.10 | 7.10 | 6.80 | 6.99 | 46,600 | 6.99 | | 22-Sep-09 | 7.08 | 7.24 | 6.92 | 7.04 | 81,800 | 7.04 | | 21-Sep-09 | 6.89 | 7.00 | 6.81 | 7.00 | 52,800 | 7.00 | | 18-Sep-09 | 6.63 | 6.85 | 6.63 | 6.85 | 88,200 | 6.85 | | 17-Sep-09 | 6.55 | 6.60 | 6.49 | 6.53 | 61,100 | 6.53 | | 16-Sep-09 | 6.49 | 6.53 | 6.40 | 6.43 | 142,100 | 6.43 | | 15-Sep-09 | 6.05 | 6.47 | 6.05 | 6.35 | 68,600 | 6.35 | | 14-Sep-09 | 6.08 | 6.13 | 5.90 | 6.06 | 9,800 | 6.06 | | 11-Sep-09 | 6.25 | 6.25 | 5.90 | 6.19 | 18,100 | 6.19 | | 10-Sep-09 | 6.15 | 6.28 | 6.15 | 6.23 | 16,500 | 6.23 | | 9-Sep-09 | 6.10 | 6.38 | 6.10 | 6.18 | 67,500 | 6.18 | | 8-Sep-09 | 5.93 | 6.20 | 5.93 | 6.17 | 80,400 | 6.17 | | 4-Sep-09 | 5.95 | 5.99 | 5.89 | 5.92 | 8,700 | 5.92 | | 3-Sep-09 | 5.87 | 5.94 | 5.86 | 5.92 | 14,600 | 5.92 | | 2-Sep-09 | 5.60 | 5.83 | 5.60 | 5.77 | 33,300 | 5.77 | | 1-Sep-09 | 5.76 | 5.92 | 5.65 | 5.69 | 100,800 | 5.69 | | 31-Aug-09 | 5.88 | 5.94 | 5.75 | 5.78 | 13,200 | 5.78 | | 28-Aug-09 | 5.97 | 6.00 | 5.93 | 5.93 | 14,100 | 5.93 | | 27-Aug-09 | 5.93 | 6.00 | 5.93 | 5.95 | 71,700 | 5.95 | | 26-Aug-09 | 5.98 | 5.98 | 5.85 | 5.93 | 30,700 | 5.93 | | 25-Aug-09 | 6.00 | 6.00 | 5.86 | 5.99 | 27,600 | 5.99 | | * Close price adjusted for dividends and splits. |
|