| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 4.45 | 4.47 | 4.38 | 4.44 | 40,000 | 4.44 | | 20-Nov-09 | 4.49 | 4.57 | 4.45 | 4.52 | 21,100 | 4.52 | | 19-Nov-09 | 4.58 | 4.60 | 4.46 | 4.58 | 14,000 | 4.58 | | 18-Nov-09 | 4.59 | 4.63 | 4.53 | 4.56 | 27,900 | 4.56 | | 17-Nov-09 | 4.47 | 4.64 | 4.47 | 4.60 | 35,000 | 4.60 | | 16-Nov-09 | 4.64 | 4.71 | 4.62 | 4.71 | 52,600 | 4.71 | | 13-Nov-09 | 4.60 | 4.68 | 4.60 | 4.67 | 36,800 | 4.67 | | 12-Nov-09 | 4.71 | 4.72 | 4.61 | 4.61 | 11,900 | 4.61 | | 11-Nov-09 | 4.78 | 4.85 | 4.69 | 4.76 | 13,900 | 4.76 | | 10-Nov-09 | 4.72 | 4.83 | 4.72 | 4.78 | 95,800 | 4.78 | | 9-Nov-09 | 4.55 | 4.70 | 4.55 | 4.60 | 51,400 | 4.60 | | 6-Nov-09 | 4.50 | 4.50 | 4.46 | 4.48 | 5,700 | 4.48 | | 5-Nov-09 | 4.46 | 4.59 | 4.43 | 4.50 | 25,400 | 4.50 | | 4-Nov-09 | 4.53 | 4.53 | 4.38 | 4.46 | 23,000 | 4.46 | | 3-Nov-09 | 4.41 | 4.54 | 4.41 | 4.52 | 30,300 | 4.52 | | 2-Nov-09 | 4.60 | 4.60 | 4.35 | 4.43 | 30,200 | 4.43 | | 30-Oct-09 | 4.56 | 4.56 | 4.44 | 4.48 | 23,400 | 4.48 | | 29-Oct-09 | 4.61 | 4.67 | 4.56 | 4.59 | 50,600 | 4.59 | | 28-Oct-09 | 4.61 | 4.62 | 4.48 | 4.52 | 16,100 | 4.52 | | 27-Oct-09 | 4.80 | 4.80 | 4.65 | 4.67 | 26,600 | 4.67 | | 26-Oct-09 | 4.81 | 4.87 | 4.79 | 4.80 | 71,400 | 4.80 | | 23-Oct-09 | 4.78 | 4.78 | 4.72 | 4.75 | 26,900 | 4.75 | | 22-Oct-09 | 4.74 | 4.87 | 4.70 | 4.77 | 38,700 | 4.77 | | 21-Oct-09 | 4.75 | 4.84 | 4.64 | 4.64 | 27,800 | 4.64 | | 20-Oct-09 | 4.70 | 4.80 | 4.66 | 4.76 | 110,900 | 4.76 | | 19-Oct-09 | 4.53 | 4.60 | 4.52 | 4.55 | 41,600 | 4.55 | | 16-Oct-09 | 4.50 | 4.52 | 4.45 | 4.50 | 30,000 | 4.50 | | 15-Oct-09 | 4.56 | 4.58 | 4.47 | 4.56 | 35,200 | 4.56 | | 14-Oct-09 | 4.50 | 4.62 | 4.50 | 4.54 | 44,400 | 4.54 | | 13-Oct-09 | 4.41 | 4.49 | 4.39 | 4.45 | 13,300 | 4.45 | | 12-Oct-09 | 4.39 | 4.41 | 4.35 | 4.35 | 33,700 | 4.35 | | 9-Oct-09 | 4.35 | 4.37 | 4.30 | 4.37 | 12,900 | 4.37 | | 8-Oct-09 | 4.35 | 4.42 | 4.32 | 4.34 | 17,000 | 4.34 | | 7-Oct-09 | 4.20 | 4.34 | 4.20 | 4.30 | 19,600 | 4.30 | | 6-Oct-09 | 4.20 | 4.21 | 4.16 | 4.19 | 8,800 | 4.19 | | 5-Oct-09 | 4.21 | 4.26 | 4.15 | 4.15 | 16,400 | 4.15 | | 2-Oct-09 | 4.30 | 4.30 | 4.25 | 4.25 | 23,400 | 4.25 | | 1-Oct-09 | 4.25 | 4.34 | 4.22 | 4.25 | 61,400 | 4.25 | | 30-Sep-09 | 4.25 | 4.27 | 4.20 | 4.21 | 63,200 | 4.21 | | 29-Sep-09 | 4.22 | 4.27 | 4.19 | 4.23 | 32,400 | 4.23 | | 28-Sep-09 | 4.10 | 4.16 | 4.06 | 4.14 | 38,900 | 4.14 | | 25-Sep-09 | 4.18 | 4.20 | 4.02 | 4.05 | 99,700 | 4.05 | | 24-Sep-09 | 4.29 | 4.29 | 4.16 | 4.18 | 52,400 | 4.18 | | 23-Sep-09 | 4.32 | 4.39 | 4.29 | 4.29 | 36,800 | 4.29 | | 22-Sep-09 | 4.37 | 4.43 | 4.32 | 4.36 | 44,900 | 4.36 | | 21-Sep-09 | 4.39 | 4.44 | 4.27 | 4.40 | 28,600 | 4.40 | | 18-Sep-09 | 4.42 | 4.45 | 4.40 | 4.40 | 16,300 | 4.40 | | 17-Sep-09 | 4.53 | 4.55 | 4.40 | 4.41 | 54,200 | 4.41 | | 16-Sep-09 | 4.61 | 4.61 | 4.43 | 4.50 | 41,800 | 4.50 | | 15-Sep-09 | 4.39 | 4.50 | 4.39 | 4.44 | 50,000 | 4.44 | | 14-Sep-09 | 4.41 | 4.48 | 4.32 | 4.40 | 68,000 | 4.40 | | 11-Sep-09 | 4.55 | 4.65 | 4.51 | 4.61 | 30,800 | 4.61 | | 10-Sep-09 | 4.67 | 4.69 | 4.51 | 4.56 | 57,100 | 4.56 | | 9-Sep-09 | 4.68 | 4.75 | 4.56 | 4.67 | 43,000 | 4.67 | | 8-Sep-09 | 4.67 | 4.68 | 4.54 | 4.64 | 48,200 | 4.64 | | 4-Sep-09 | 4.60 | 4.65 | 4.53 | 4.64 | 18,400 | 4.64 | | 3-Sep-09 | 4.41 | 4.55 | 4.41 | 4.54 | 28,000 | 4.54 | | 2-Sep-09 | 4.27 | 4.39 | 4.25 | 4.33 | 37,400 | 4.33 | | 1-Sep-09 | 4.33 | 4.39 | 4.21 | 4.21 | 45,600 | 4.21 | | 31-Aug-09 | 4.15 | 4.25 | 4.15 | 4.25 | 35,100 | 4.25 | | 28-Aug-09 | 4.28 | 4.28 | 4.14 | 4.18 | 15,800 | 4.18 | | 27-Aug-09 | 4.14 | 4.29 | 4.12 | 4.21 | 9,600 | 4.21 | | 26-Aug-09 | 4.16 | 4.32 | 4.10 | 4.11 | 42,700 | 4.11 | | 25-Aug-09 | 4.12 | 4.34 | 4.10 | 4.10 | 13,100 | 4.10 | | 24-Aug-09 | 4.13 | 4.17 | 4.06 | 4.06 | 54,300 | 4.06 | | 21-Aug-09 | 4.22 | 4.25 | 4.20 | 4.23 | 80,000 | 4.23 | | * Close price adjusted for dividends and splits. |
|