| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.12 | 9.50 | 9.12 | 9.42 | 331,900 | 9.42 | | 19-Nov-09 | 9.26 | 9.40 | 9.15 | 9.24 | 293,400 | 9.24 | | 18-Nov-09 | 9.30 | 9.40 | 8.76 | 9.35 | 155,200 | 9.35 | | 17-Nov-09 | 8.87 | 9.32 | 8.71 | 9.27 | 223,800 | 9.27 | | 16-Nov-09 | 8.70 | 8.85 | 8.60 | 8.85 | 205,000 | 8.85 | | 13-Nov-09 | 8.61 | 8.70 | 8.50 | 8.57 | 195,200 | 8.57 | | 12-Nov-09 | 8.59 | 8.70 | 8.54 | 8.57 | 171,900 | 8.57 | | 11-Nov-09 | 8.72 | 8.73 | 8.49 | 8.61 | 125,300 | 8.61 | | 10-Nov-09 | 8.60 | 8.70 | 8.35 | 8.56 | 223,400 | 8.56 | | 9-Nov-09 | 8.21 | 8.60 | 8.21 | 8.59 | 323,500 | 8.59 | | 6-Nov-09 | 8.00 | 8.16 | 7.87 | 8.00 | 184,100 | 8.00 | | 5-Nov-09 | 8.39 | 8.42 | 8.09 | 8.17 | 247,800 | 8.17 | | 4-Nov-09 | 8.17 | 8.49 | 8.16 | 8.32 | 259,400 | 8.32 | | 3-Nov-09 | 7.59 | 8.15 | 7.35 | 8.08 | 400,900 | 8.08 | | 2-Nov-09 | 7.65 | 7.86 | 7.48 | 7.71 | 244,500 | 7.71 | | 30-Oct-09 | 7.75 | 7.83 | 7.37 | 7.63 | 354,500 | 7.63 | | 29-Oct-09 | 7.43 | 7.95 | 7.43 | 7.82 | 254,800 | 7.82 | | 28-Oct-09 | 8.09 | 8.17 | 7.25 | 7.36 | 466,300 | 7.36 | | 27-Oct-09 | 8.42 | 8.64 | 8.17 | 8.19 | 210,100 | 8.19 | | 26-Oct-09 | 8.82 | 9.16 | 8.31 | 8.40 | 209,900 | 8.40 | | 23-Oct-09 | 9.26 | 9.37 | 8.81 | 8.85 | 196,000 | 8.85 | | 22-Oct-09 | 9.35 | 9.35 | 9.06 | 9.19 | 180,300 | 9.19 | | 21-Oct-09 | 9.18 | 9.60 | 9.18 | 9.32 | 290,600 | 9.32 | | 20-Oct-09 | 9.24 | 9.31 | 9.04 | 9.24 | 418,900 | 9.24 | | 19-Oct-09 | 9.17 | 9.34 | 9.01 | 9.25 | 232,400 | 9.25 | | 16-Oct-09 | 9.02 | 9.43 | 9.00 | 9.09 | 441,000 | 9.09 | | 15-Oct-09 | 8.69 | 9.17 | 8.54 | 9.10 | 394,200 | 9.10 | | 14-Oct-09 | 8.85 | 8.90 | 8.53 | 8.77 | 264,400 | 8.77 | | 13-Oct-09 | 8.62 | 8.75 | 8.34 | 8.73 | 319,100 | 8.73 | | 12-Oct-09 | 8.82 | 9.12 | 8.53 | 8.66 | 304,900 | 8.66 | | 9-Oct-09 | 8.57 | 8.71 | 8.45 | 8.70 | 405,200 | 8.70 | | 8-Oct-09 | 8.65 | 8.70 | 8.57 | 8.63 | 264,800 | 8.63 | | 7-Oct-09 | 8.49 | 8.68 | 8.36 | 8.53 | 387,800 | 8.53 | | 6-Oct-09 | 8.51 | 8.69 | 8.38 | 8.50 | 296,900 | 8.50 | | 5-Oct-09 | 8.08 | 8.63 | 7.75 | 8.40 | 222,900 | 8.40 | | 2-Oct-09 | 8.07 | 8.18 | 7.78 | 8.01 | 262,800 | 8.01 | | 1-Oct-09 | 8.71 | 8.80 | 8.23 | 8.26 | 238,100 | 8.26 | | 30-Sep-09 | 8.90 | 8.90 | 8.42 | 8.74 | 331,200 | 8.74 | | 29-Sep-09 | 8.86 | 8.92 | 8.66 | 8.86 | 224,100 | 8.86 | | 28-Sep-09 | 8.51 | 8.98 | 8.42 | 8.84 | 295,100 | 8.84 | | 25-Sep-09 | 8.48 | 8.59 | 8.04 | 8.48 | 304,600 | 8.48 | | 24-Sep-09 | 8.59 | 8.74 | 8.19 | 8.47 | 209,600 | 8.47 | | 23-Sep-09 | 8.96 | 8.99 | 8.55 | 8.56 | 170,900 | 8.56 | | 22-Sep-09 | 8.72 | 8.95 | 8.52 | 8.89 | 319,700 | 8.89 | | 21-Sep-09 | 8.50 | 8.54 | 8.23 | 8.52 | 319,700 | 8.52 | | 18-Sep-09 | 8.68 | 8.76 | 8.48 | 8.62 | 342,800 | 8.62 | | 17-Sep-09 | 8.91 | 8.91 | 8.38 | 8.62 | 280,900 | 8.62 | | 16-Sep-09 | 8.73 | 8.90 | 8.50 | 8.88 | 324,500 | 8.88 | | 15-Sep-09 | 8.21 | 8.75 | 8.21 | 8.64 | 328,000 | 8.64 | | 14-Sep-09 | 7.95 | 8.22 | 7.86 | 8.19 | 341,400 | 8.19 | | 11-Sep-09 | 8.25 | 8.35 | 7.79 | 7.93 | 354,200 | 7.93 | | 10-Sep-09 | 7.98 | 8.25 | 7.77 | 8.24 | 312,900 | 8.24 | | 9-Sep-09 | 7.99 | 8.20 | 7.94 | 7.99 | 426,500 | 7.99 | | 8-Sep-09 | 8.15 | 8.23 | 7.92 | 8.02 | 392,400 | 8.02 | | 4-Sep-09 | 7.77 | 8.06 | 7.55 | 8.05 | 112,800 | 8.05 | | 3-Sep-09 | 7.83 | 7.92 | 7.70 | 7.84 | 80,500 | 7.84 | | 2-Sep-09 | 7.76 | 8.14 | 7.70 | 7.75 | 712,100 | 7.75 | | 1-Sep-09 | 7.63 | 8.32 | 7.52 | 7.78 | 415,400 | 7.78 | | 31-Aug-09 | 7.42 | 7.54 | 7.21 | 7.50 | 155,600 | 7.50 | | 28-Aug-09 | 7.79 | 7.90 | 7.41 | 7.55 | 72,300 | 7.55 | | 27-Aug-09 | 7.69 | 7.88 | 7.34 | 7.71 | 189,800 | 7.71 | | 26-Aug-09 | 7.68 | 7.83 | 7.51 | 7.70 | 174,800 | 7.70 | | 25-Aug-09 | 8.11 | 8.18 | 7.68 | 7.72 | 141,900 | 7.72 | | 24-Aug-09 | 8.04 | 8.37 | 7.95 | 8.02 | 118,700 | 8.02 | | 21-Aug-09 | 7.89 | 8.08 | 7.80 | 7.94 | 143,700 | 7.94 | | 20-Aug-09 | 7.74 | 7.87 | 7.58 | 7.75 | 90,800 | 7.75 | | * Close price adjusted for dividends and splits. |
|