| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.20 | 9.42 | 9.14 | 9.36 | 657,200 | 9.36 | | 19-Nov-09 | 9.30 | 9.42 | 8.93 | 9.30 | 501,500 | 9.30 | | 18-Nov-09 | 9.18 | 9.49 | 9.00 | 9.43 | 580,100 | 9.43 | | 17-Nov-09 | 9.01 | 9.19 | 8.95 | 9.15 | 259,600 | 9.15 | | 16-Nov-09 | 8.35 | 9.01 | 8.31 | 8.98 | 1,272,200 | 8.98 | | 13-Nov-09 | 8.30 | 8.41 | 8.15 | 8.41 | 256,900 | 8.41 | | 12-Nov-09 | 8.00 | 8.48 | 7.89 | 8.28 | 869,200 | 8.28 | | 11-Nov-09 | 8.00 | 8.14 | 7.78 | 8.07 | 1,321,400 | 8.07 | | 10-Nov-09 | 8.18 | 8.18 | 7.80 | 7.82 | 232,900 | 7.82 | | 9-Nov-09 | 8.05 | 8.17 | 7.93 | 8.17 | 582,100 | 8.17 | | 6-Nov-09 | 7.93 | 8.10 | 7.81 | 8.00 | 516,500 | 8.00 | | 5-Nov-09 | 7.44 | 8.06 | 7.44 | 7.93 | 865,300 | 7.93 | | 4-Nov-09 | 7.28 | 7.65 | 7.26 | 7.34 | 777,800 | 7.34 | | 3-Nov-09 | 7.07 | 7.30 | 7.05 | 7.27 | 1,285,100 | 7.27 | | 2-Nov-09 | 7.42 | 7.64 | 7.05 | 7.19 | 862,400 | 7.19 | | 30-Oct-09 | 7.88 | 7.96 | 7.32 | 7.45 | 1,098,700 | 7.45 | | 29-Oct-09 | 7.69 | 8.07 | 7.69 | 7.95 | 1,044,600 | 7.95 | | 28-Oct-09 | 8.10 | 8.19 | 7.65 | 7.76 | 1,343,800 | 7.76 | | 27-Oct-09 | 8.50 | 8.67 | 8.05 | 8.25 | 941,400 | 8.25 | | 26-Oct-09 | 8.86 | 9.10 | 8.36 | 8.49 | 538,500 | 8.49 | | 23-Oct-09 | 9.23 | 9.25 | 8.58 | 8.76 | 403,800 | 8.76 | | 22-Oct-09 | 8.81 | 9.06 | 8.74 | 9.06 | 266,100 | 9.06 | | 21-Oct-09 | 8.95 | 9.36 | 8.82 | 8.91 | 701,800 | 8.91 | | 20-Oct-09 | 9.03 | 9.09 | 8.64 | 8.92 | 831,400 | 8.92 | | 19-Oct-09 | 9.14 | 9.15 | 8.71 | 8.89 | 749,900 | 8.89 | | 16-Oct-09 | 9.46 | 9.54 | 9.00 | 9.05 | 572,900 | 9.05 | | 15-Oct-09 | 9.80 | 9.80 | 9.48 | 9.60 | 313,100 | 9.60 | | 14-Oct-09 | 9.66 | 9.85 | 9.55 | 9.85 | 872,600 | 9.85 | | 13-Oct-09 | 9.78 | 9.78 | 9.23 | 9.62 | 1,075,400 | 9.62 | | 12-Oct-09 | 9.57 | 10.00 | 9.45 | 9.71 | 1,195,900 | 9.71 | | 9-Oct-09 | 8.58 | 9.56 | 8.41 | 9.54 | 4,542,300 | 9.54 | | 8-Oct-09 | 8.77 | 8.98 | 8.31 | 8.54 | 6,445,100 | 8.54 | | 7-Oct-09 | 9.79 | 9.79 | 9.34 | 9.52 | 459,800 | 9.52 | | 6-Oct-09 | 9.50 | 9.81 | 9.38 | 9.67 | 720,800 | 9.67 | | 5-Oct-09 | 9.40 | 9.66 | 9.05 | 9.34 | 403,400 | 9.34 | | 2-Oct-09 | 9.10 | 9.24 | 8.60 | 9.21 | 944,800 | 9.21 | | 1-Oct-09 | 9.74 | 9.74 | 9.10 | 9.25 | 1,198,700 | 9.25 | | 30-Sep-09 | 9.96 | 10.25 | 9.06 | 9.68 | 1,039,300 | 9.68 | | 29-Sep-09 | 10.42 | 10.44 | 9.79 | 9.92 | 524,000 | 9.92 | | 28-Sep-09 | 10.65 | 10.65 | 8.60 | 10.35 | 369,200 | 10.35 | | 28-Sep-09 | 1 :
8 Stock Split | | 25-Sep-09 | 1.22 | 1.32 | 1.18 | 1.23 | 1,023,200 | 9.84 | | 24-Sep-09 | 1.23 | 1.35 | 1.16 | 1.33 | 2,116,600 | 10.64 | | 23-Sep-09 | 1.21 | 1.29 | 1.15 | 1.24 | 1,688,300 | 9.92 | | 22-Sep-09 | 1.14 | 1.23 | 1.14 | 1.19 | 2,156,900 | 9.52 | | 21-Sep-09 | 1.12 | 1.17 | 1.07 | 1.12 | 1,311,500 | 8.96 | | 18-Sep-09 | 1.13 | 1.20 | 1.10 | 1.14 | 3,036,400 | 9.12 | | 17-Sep-09 | 0.96 | 1.18 | 0.96 | 1.10 | 3,374,600 | 8.80 | | 16-Sep-09 | 0.89 | 0.95 | 0.89 | 0.95 | 555,500 | 7.60 | | 15-Sep-09 | 0.90 | 0.93 | 0.86 | 0.91 | 1,619,100 | 7.28 | | 14-Sep-09 | 1.00 | 1.01 | 0.93 | 0.95 | 295,400 | 7.60 | | 11-Sep-09 | 0.99 | 0.99 | 0.82 | 0.99 | 1,154,400 | 7.92 | | 10-Sep-09 | 1.00 | 1.03 | 0.99 | 1.02 | 1,177,100 | 8.16 | | 9-Sep-09 | 0.97 | 1.01 | 0.96 | 1.00 | 693,000 | 8.00 | | 8-Sep-09 | 0.95 | 0.97 | 0.92 | 0.96 | 486,000 | 7.68 | | 4-Sep-09 | 0.84 | 0.95 | 0.84 | 0.94 | 902,800 | 7.52 | | 3-Sep-09 | 0.85 | 0.89 | 0.83 | 0.86 | 524,000 | 6.88 | | 2-Sep-09 | 0.81 | 0.85 | 0.81 | 0.83 | 142,300 | 6.64 | | 1-Sep-09 | 0.85 | 0.91 | 0.80 | 0.86 | 391,100 | 6.88 | | 31-Aug-09 | 0.86 | 0.89 | 0.84 | 0.88 | 360,300 | 7.04 | | 28-Aug-09 | 0.87 | 0.90 | 0.85 | 0.88 | 587,800 | 7.04 | | 27-Aug-09 | 0.83 | 0.87 | 0.82 | 0.84 | 519,300 | 6.72 | | 26-Aug-09 | 0.80 | 0.87 | 0.80 | 0.82 | 379,200 | 6.56 | | 25-Aug-09 | 0.82 | 0.85 | 0.80 | 0.80 | 575,700 | 6.40 | | 24-Aug-09 | 0.72 | 0.85 | 0.72 | 0.80 | 745,100 | 6.40 | | 21-Aug-09 | 0.68 | 0.74 | 0.67 | 0.72 | 538,000 | 5.76 | | 20-Aug-09 | 0.65 | 0.69 | 0.65 | 0.66 | 362,800 | 5.28 | | * Close price adjusted for dividends and splits. |
|