| Date | Open | High | Low | Close | Volume | Adj Close* | | 1-Dec-09 | 6.17 | 6.34 | 6.17 | 6.25 | 22,800 | 6.25 | | 30-Nov-09 | 6.23 | 6.23 | 6.13 | 6.18 | 15,800 | 6.18 | | 27-Nov-09 | 6.10 | 6.23 | 6.00 | 6.16 | 2,900 | 6.16 | | 25-Nov-09 | 6.27 | 6.42 | 6.27 | 6.31 | 10,700 | 6.31 | | 24-Nov-09 | 6.30 | 6.30 | 6.25 | 6.27 | 10,600 | 6.27 | | 23-Nov-09 | 6.32 | 6.36 | 6.29 | 6.29 | 25,600 | 6.29 | | 20-Nov-09 | 6.22 | 6.29 | 6.20 | 6.29 | 17,400 | 6.29 | | 19-Nov-09 | 6.39 | 6.40 | 6.22 | 6.27 | 24,600 | 6.27 | | 18-Nov-09 | 6.35 | 6.41 | 6.33 | 6.41 | 19,500 | 6.41 | | 17-Nov-09 | 6.28 | 6.36 | 6.27 | 6.34 | 27,800 | 6.34 | | 16-Nov-09 | 6.30 | 6.34 | 6.30 | 6.32 | 45,900 | 6.32 | | 13-Nov-09 | 6.17 | 6.25 | 6.16 | 6.22 | 20,700 | 6.22 | | 12-Nov-09 | 6.22 | 6.31 | 6.16 | 6.18 | 25,200 | 6.18 | | 11-Nov-09 | 6.24 | 6.37 | 6.22 | 6.26 | 15,000 | 6.26 | | 10-Nov-09 | 6.09 | 6.31 | 6.09 | 6.19 | 20,900 | 6.19 | | 9-Nov-09 | 6.04 | 6.15 | 5.99 | 6.10 | 46,500 | 6.10 | | 6-Nov-09 | 5.74 | 6.07 | 5.74 | 5.90 | 32,100 | 5.90 | | 5-Nov-09 | 5.75 | 5.89 | 5.75 | 5.80 | 260,000 | 5.80 | | 4-Nov-09 | 5.73 | 6.05 | 5.73 | 5.76 | 30,100 | 5.76 | | 3-Nov-09 | 5.77 | 5.80 | 5.69 | 5.73 | 24,700 | 5.73 | | 2-Nov-09 | 5.73 | 5.83 | 5.58 | 5.78 | 29,400 | 5.78 | | 30-Oct-09 | 5.94 | 6.02 | 5.77 | 5.83 | 22,500 | 5.83 | | 29-Oct-09 | 5.99 | 6.00 | 5.93 | 5.96 | 22,700 | 5.96 | | 28-Oct-09 | 6.11 | 6.11 | 5.95 | 5.95 | 27,300 | 5.95 | | 27-Oct-09 | 6.16 | 6.16 | 6.11 | 6.13 | 76,900 | 6.13 | | 26-Oct-09 | 6.30 | 6.30 | 6.12 | 6.14 | 64,000 | 6.14 | | 23-Oct-09 | 6.31 | 6.32 | 6.25 | 6.25 | 31,200 | 6.25 | | 22-Oct-09 | 6.24 | 6.35 | 6.08 | 6.27 | 28,400 | 6.27 | | 21-Oct-09 | 5.91 | 6.29 | 5.89 | 6.29 | 11,800 | 6.29 | | 20-Oct-09 | 6.24 | 6.27 | 6.22 | 6.23 | 27,900 | 6.23 | | 19-Oct-09 | 6.22 | 6.25 | 6.04 | 6.23 | 38,700 | 6.23 | | 16-Oct-09 | 6.25 | 6.28 | 6.19 | 6.23 | 23,900 | 6.23 | | 15-Oct-09 | 6.23 | 6.35 | 6.21 | 6.30 | 28,900 | 6.30 | | 14-Oct-09 | 6.35 | 6.37 | 6.25 | 6.33 | 29,900 | 6.33 | | 13-Oct-09 | 6.26 | 6.26 | 6.20 | 6.22 | 20,800 | 6.22 | | 12-Oct-09 | 6.13 | 6.27 | 6.13 | 6.27 | 35,700 | 6.27 | | 9-Oct-09 | 6.08 | 6.18 | 6.08 | 6.18 | 10,500 | 6.18 | | 8-Oct-09 | 6.07 | 6.15 | 6.07 | 6.12 | 12,400 | 6.12 | | 7-Oct-09 | 6.02 | 6.04 | 6.00 | 6.04 | 5,500 | 6.04 | | 6-Oct-09 | 5.94 | 6.05 | 5.94 | 6.04 | 13,100 | 6.04 | | 5-Oct-09 | 5.52 | 5.95 | 5.52 | 5.88 | 31,700 | 5.88 | | 2-Oct-09 | 5.89 | 6.01 | 5.78 | 5.85 | 30,200 | 5.85 | | 1-Oct-09 | 6.25 | 6.25 | 5.88 | 5.93 | 101,400 | 5.93 | | 30-Sep-09 | 6.16 | 6.44 | 6.07 | 6.27 | 51,800 | 6.27 | | 29-Sep-09 | 6.14 | 6.17 | 6.12 | 6.17 | 14,600 | 6.17 | | 28-Sep-09 | 6.04 | 6.10 | 6.04 | 6.10 | 11,700 | 6.10 | | 25-Sep-09 | 6.04 | 6.04 | 5.95 | 6.03 | 24,600 | 6.03 | | 24-Sep-09 | 6.14 | 6.19 | 6.00 | 6.04 | 38,700 | 6.04 | | 23-Sep-09 | 6.20 | 6.25 | 6.18 | 6.18 | 28,500 | 6.18 | | 22-Sep-09 | 6.21 | 6.21 | 6.17 | 6.17 | 11,800 | 6.17 | | 21-Sep-09 | 6.16 | 6.17 | 6.05 | 6.16 | 34,500 | 6.16 | | 18-Sep-09 | 6.17 | 6.30 | 6.14 | 6.17 | 14,900 | 6.17 | | 17-Sep-09 | 6.19 | 6.22 | 6.16 | 6.16 | 9,800 | 6.16 | | 16-Sep-09 | 5.99 | 6.23 | 5.97 | 6.20 | 108,900 | 6.20 | | 15-Sep-09 | 5.77 | 6.05 | 5.77 | 6.02 | 82,700 | 6.02 | | 14-Sep-09 | 5.71 | 5.85 | 5.70 | 5.84 | 18,500 | 5.84 | | 11-Sep-09 | 5.67 | 5.76 | 5.67 | 5.71 | 20,700 | 5.71 | | 10-Sep-09 | 5.56 | 5.67 | 5.56 | 5.67 | 16,100 | 5.67 | | 9-Sep-09 | 5.46 | 5.60 | 5.45 | 5.56 | 21,000 | 5.56 | | 8-Sep-09 | 5.40 | 5.52 | 5.39 | 5.48 | 39,000 | 5.48 | | 4-Sep-09 | 5.26 | 5.44 | 5.23 | 5.41 | 17,800 | 5.41 | | 3-Sep-09 | 5.30 | 5.30 | 5.19 | 5.25 | 12,300 | 5.25 | | 2-Sep-09 | 5.27 | 5.27 | 5.22 | 5.25 | 11,800 | 5.25 | | 1-Sep-09 | 5.42 | 5.42 | 5.30 | 5.30 | 46,700 | 5.30 | | 31-Aug-09 | 5.28 | 5.43 | 5.23 | 5.43 | 22,000 | 5.43 | | 28-Aug-09 | 5.43 | 5.51 | 5.31 | 5.39 | 22,400 | 5.39 | | * Close price adjusted for dividends and splits. |
|