| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 6.44 | 6.56 | 6.30 | 6.36 | 38,400 | 6.36 | | 24-Nov-09 | 6.38 | 6.47 | 6.21 | 6.42 | 32,800 | 6.42 | | 23-Nov-09 | 6.03 | 6.52 | 5.98 | 6.39 | 58,100 | 6.39 | | 20-Nov-09 | 5.91 | 6.03 | 5.76 | 5.95 | 107,400 | 5.95 | | 19-Nov-09 | 6.42 | 6.42 | 5.81 | 5.83 | 192,200 | 5.83 | | 18-Nov-09 | 7.02 | 7.02 | 6.38 | 6.40 | 276,100 | 6.40 | | 17-Nov-09 | 7.22 | 7.30 | 7.01 | 7.05 | 47,800 | 7.05 | | 16-Nov-09 | 7.06 | 7.22 | 7.02 | 7.22 | 29,700 | 7.22 | | 13-Nov-09 | 7.11 | 7.11 | 6.94 | 7.00 | 31,300 | 7.00 | | 12-Nov-09 | 7.64 | 7.64 | 7.06 | 7.08 | 42,800 | 7.08 | | 11-Nov-09 | 7.75 | 7.75 | 7.55 | 7.66 | 42,400 | 7.66 | | 10-Nov-09 | 7.68 | 7.82 | 7.57 | 7.69 | 41,300 | 7.69 | | 9-Nov-09 | 7.63 | 7.75 | 7.53 | 7.75 | 41,200 | 7.75 | | 6-Nov-09 | 7.13 | 7.63 | 7.02 | 7.63 | 65,400 | 7.63 | | 5-Nov-09 | 6.82 | 7.40 | 6.78 | 7.20 | 117,600 | 7.20 | | 4-Nov-09 | 7.03 | 7.07 | 6.80 | 6.81 | 41,600 | 6.81 | | 3-Nov-09 | 7.04 | 7.09 | 6.81 | 6.99 | 88,200 | 6.99 | | 2-Nov-09 | 7.04 | 7.22 | 7.04 | 7.09 | 12,200 | 7.09 | | 30-Oct-09 | 7.17 | 7.29 | 7.04 | 7.04 | 43,300 | 7.04 | | 29-Oct-09 | 7.44 | 7.44 | 7.08 | 7.15 | 25,500 | 7.15 | | 28-Oct-09 | 7.83 | 7.84 | 7.40 | 7.40 | 43,000 | 7.40 | | 27-Oct-09 | 7.80 | 7.93 | 7.80 | 7.86 | 31,400 | 7.86 | | 26-Oct-09 | 7.78 | 7.89 | 7.71 | 7.86 | 24,500 | 7.86 | | 23-Oct-09 | 7.92 | 7.95 | 7.75 | 7.78 | 35,100 | 7.78 | | 22-Oct-09 | 7.85 | 7.95 | 7.83 | 7.95 | 38,800 | 7.95 | | 21-Oct-09 | 7.81 | 7.99 | 7.79 | 7.87 | 58,100 | 7.87 | | 20-Oct-09 | 7.91 | 7.91 | 7.73 | 7.80 | 17,900 | 7.80 | | 19-Oct-09 | 8.05 | 8.05 | 7.67 | 7.91 | 19,100 | 7.91 | | 16-Oct-09 | 8.25 | 8.25 | 7.92 | 8.00 | 21,700 | 8.00 | | 15-Oct-09 | 8.25 | 8.34 | 7.89 | 8.26 | 70,700 | 8.26 | | 14-Oct-09 | 8.12 | 8.37 | 8.04 | 8.34 | 28,900 | 8.34 | | 13-Oct-09 | 8.23 | 8.28 | 7.80 | 7.92 | 30,000 | 7.92 | | 12-Oct-09 | 8.35 | 8.39 | 8.14 | 8.30 | 18,300 | 8.30 | | 9-Oct-09 | 7.72 | 8.24 | 7.72 | 8.24 | 59,700 | 8.24 | | 8-Oct-09 | 7.72 | 7.79 | 7.57 | 7.74 | 25,000 | 7.74 | | 7-Oct-09 | 7.72 | 7.78 | 7.39 | 7.62 | 20,100 | 7.62 | | 6-Oct-09 | 6.91 | 7.72 | 6.90 | 7.72 | 68,500 | 7.72 | | 5-Oct-09 | 6.89 | 7.05 | 6.85 | 6.86 | 34,100 | 6.86 | | 2-Oct-09 | 7.04 | 7.10 | 6.75 | 6.90 | 100,700 | 6.90 | | 1-Oct-09 | 7.49 | 7.54 | 7.05 | 7.05 | 64,800 | 7.05 | | 30-Sep-09 | 7.76 | 7.77 | 7.44 | 7.49 | 62,000 | 7.49 | | 29-Sep-09 | 7.72 | 7.79 | 7.70 | 7.73 | 19,100 | 7.73 | | 28-Sep-09 | 7.67 | 7.80 | 7.52 | 7.74 | 29,400 | 7.74 | | 25-Sep-09 | 7.33 | 7.58 | 7.22 | 7.58 | 92,600 | 7.58 | | 24-Sep-09 | 7.50 | 7.53 | 7.23 | 7.30 | 106,800 | 7.30 | | 23-Sep-09 | 7.46 | 7.50 | 7.40 | 7.45 | 87,700 | 7.45 | | 22-Sep-09 | 7.45 | 7.50 | 7.41 | 7.42 | 24,600 | 7.42 | | 21-Sep-09 | 7.50 | 7.50 | 7.31 | 7.40 | 35,700 | 7.40 | | 18-Sep-09 | 7.42 | 7.53 | 7.41 | 7.50 | 110,900 | 7.50 | | 17-Sep-09 | 7.50 | 7.55 | 7.42 | 7.42 | 73,700 | 7.42 | | 16-Sep-09 | 7.34 | 7.50 | 7.34 | 7.50 | 23,600 | 7.50 | | 15-Sep-09 | 7.24 | 7.38 | 7.24 | 7.31 | 12,300 | 7.31 | | 14-Sep-09 | 7.41 | 7.41 | 7.13 | 7.18 | 145,000 | 7.18 | | 11-Sep-09 | 7.37 | 7.49 | 7.37 | 7.41 | 78,300 | 7.41 | | 10-Sep-09 | 7.42 | 7.45 | 7.25 | 7.40 | 43,100 | 7.40 | | 9-Sep-09 | 7.45 | 7.49 | 7.32 | 7.40 | 69,000 | 7.40 | | 8-Sep-09 | 7.48 | 7.49 | 7.39 | 7.44 | 116,300 | 7.44 | | 4-Sep-09 | 7.49 | 7.50 | 7.46 | 7.49 | 44,200 | 7.49 | | 3-Sep-09 | 7.59 | 7.59 | 7.45 | 7.50 | 43,300 | 7.50 | | 2-Sep-09 | 7.43 | 7.49 | 7.41 | 7.48 | 24,700 | 7.48 | | 1-Sep-09 | 7.31 | 7.49 | 7.31 | 7.45 | 59,200 | 7.45 | | 31-Aug-09 | 7.26 | 7.38 | 7.26 | 7.35 | 44,000 | 7.35 | | 28-Aug-09 | 7.31 | 7.38 | 7.29 | 7.32 | 36,700 | 7.32 | | 27-Aug-09 | 7.29 | 7.31 | 7.25 | 7.31 | 36,200 | 7.31 | | 26-Aug-09 | 7.20 | 7.29 | 7.15 | 7.29 | 25,900 | 7.29 | | 25-Aug-09 | 7.07 | 7.20 | 7.03 | 7.18 | 25,300 | 7.18 | | * Close price adjusted for dividends and splits. |
|