| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 4.26 | 4.30 | 4.11 | 4.12 | 385,700 | 4.12 | | 20-Nov-09 | 4.05 | 4.19 | 4.03 | 4.12 | 327,700 | 4.12 | | 19-Nov-09 | 4.33 | 4.37 | 4.10 | 4.12 | 455,200 | 4.12 | | 18-Nov-09 | 4.36 | 4.40 | 4.25 | 4.37 | 375,600 | 4.37 | | 17-Nov-09 | 4.09 | 4.40 | 4.09 | 4.40 | 595,000 | 4.40 | | 16-Nov-09 | 4.30 | 4.32 | 4.19 | 4.23 | 432,500 | 4.23 | | 13-Nov-09 | 4.16 | 4.23 | 4.06 | 4.23 | 322,400 | 4.23 | | 12-Nov-09 | 4.38 | 4.38 | 4.03 | 4.15 | 433,500 | 4.15 | | 11-Nov-09 | 4.39 | 4.40 | 4.12 | 4.23 | 527,200 | 4.23 | | 10-Nov-09 | 4.34 | 4.34 | 4.06 | 4.26 | 576,500 | 4.26 | | 9-Nov-09 | 4.43 | 4.43 | 4.24 | 4.31 | 787,100 | 4.31 | | 6-Nov-09 | 4.41 | 4.59 | 4.22 | 4.32 | 1,869,600 | 4.32 | | 5-Nov-09 | 3.87 | 3.96 | 3.70 | 3.92 | 346,800 | 3.92 | | 4-Nov-09 | 3.82 | 3.97 | 3.76 | 3.80 | 425,100 | 3.80 | | 3-Nov-09 | 3.52 | 3.84 | 3.33 | 3.80 | 341,000 | 3.80 | | 2-Nov-09 | 3.86 | 3.86 | 3.44 | 3.62 | 539,600 | 3.62 | | 30-Oct-09 | 3.85 | 3.99 | 3.62 | 3.72 | 475,600 | 3.72 | | 29-Oct-09 | 3.75 | 3.97 | 3.75 | 3.88 | 370,600 | 3.88 | | 28-Oct-09 | 3.93 | 3.93 | 3.60 | 3.68 | 691,000 | 3.68 | | 27-Oct-09 | 4.08 | 4.11 | 3.88 | 3.93 | 448,300 | 3.93 | | 26-Oct-09 | 4.23 | 4.28 | 3.93 | 4.07 | 682,000 | 4.07 | | 23-Oct-09 | 4.41 | 4.55 | 4.11 | 4.17 | 486,300 | 4.17 | | 22-Oct-09 | 4.40 | 4.54 | 4.26 | 4.40 | 673,600 | 4.40 | | 21-Oct-09 | 4.27 | 4.73 | 4.25 | 4.38 | 1,685,100 | 4.38 | | 20-Oct-09 | 4.45 | 4.48 | 4.15 | 4.28 | 368,100 | 4.28 | | 19-Oct-09 | 4.16 | 4.38 | 4.14 | 4.34 | 492,000 | 4.34 | | 16-Oct-09 | 4.26 | 4.39 | 4.00 | 4.12 | 742,600 | 4.12 | | 15-Oct-09 | 3.99 | 4.49 | 3.99 | 4.37 | 1,484,600 | 4.37 | | 14-Oct-09 | 3.92 | 4.08 | 3.86 | 4.08 | 975,200 | 4.08 | | 13-Oct-09 | 3.78 | 4.00 | 3.70 | 3.80 | 615,600 | 3.80 | | 12-Oct-09 | 3.73 | 3.96 | 3.73 | 3.80 | 270,300 | 3.80 | | 9-Oct-09 | 3.90 | 3.93 | 3.75 | 3.82 | 695,200 | 3.82 | | 8-Oct-09 | 3.97 | 4.05 | 3.91 | 3.91 | 431,600 | 3.91 | | 7-Oct-09 | 3.96 | 4.00 | 3.86 | 3.91 | 323,400 | 3.91 | | 6-Oct-09 | 3.90 | 4.03 | 3.82 | 3.96 | 305,200 | 3.96 | | 5-Oct-09 | 3.78 | 3.88 | 3.76 | 3.85 | 275,700 | 3.85 | | 2-Oct-09 | 3.67 | 3.78 | 3.60 | 3.77 | 331,300 | 3.77 | | 1-Oct-09 | 3.85 | 3.90 | 3.70 | 3.70 | 518,700 | 3.70 | | 30-Sep-09 | 4.04 | 4.05 | 3.86 | 3.89 | 369,300 | 3.89 | | 29-Sep-09 | 4.07 | 4.20 | 3.99 | 4.02 | 291,000 | 4.02 | | 28-Sep-09 | 4.05 | 4.10 | 3.98 | 4.04 | 318,500 | 4.04 | | 25-Sep-09 | 4.05 | 4.12 | 3.96 | 4.01 | 337,900 | 4.01 | | 24-Sep-09 | 4.17 | 4.29 | 4.01 | 4.05 | 434,000 | 4.05 | | 23-Sep-09 | 4.29 | 4.42 | 4.20 | 4.20 | 432,100 | 4.20 | | 22-Sep-09 | 4.30 | 4.42 | 4.26 | 4.35 | 436,700 | 4.35 | | 21-Sep-09 | 4.11 | 4.25 | 4.05 | 4.24 | 388,900 | 4.24 | | 18-Sep-09 | 4.28 | 4.38 | 4.14 | 4.14 | 400,200 | 4.14 | | 17-Sep-09 | 4.35 | 4.50 | 4.20 | 4.25 | 508,200 | 4.25 | | 16-Sep-09 | 4.23 | 4.39 | 4.14 | 4.35 | 947,600 | 4.35 | | 15-Sep-09 | 4.20 | 4.28 | 4.05 | 4.13 | 588,000 | 4.13 | | 14-Sep-09 | 4.10 | 4.24 | 3.99 | 4.13 | 376,600 | 4.13 | | 11-Sep-09 | 4.23 | 4.34 | 4.05 | 4.13 | 568,400 | 4.13 | | 10-Sep-09 | 4.27 | 4.27 | 4.11 | 4.22 | 560,000 | 4.22 | | 9-Sep-09 | 4.11 | 4.30 | 4.11 | 4.23 | 612,500 | 4.23 | | 8-Sep-09 | 3.99 | 4.13 | 3.98 | 4.13 | 644,600 | 4.13 | | 4-Sep-09 | 3.83 | 3.98 | 3.82 | 3.95 | 388,000 | 3.95 | | 3-Sep-09 | 3.65 | 3.90 | 3.65 | 3.90 | 532,800 | 3.90 | | 2-Sep-09 | 3.62 | 3.65 | 3.50 | 3.62 | 537,100 | 3.62 | | 1-Sep-09 | 3.83 | 3.83 | 3.56 | 3.62 | 689,000 | 3.62 | | 31-Aug-09 | 3.92 | 3.92 | 3.75 | 3.75 | 782,800 | 3.75 | | 28-Aug-09 | 4.00 | 4.02 | 3.83 | 3.93 | 793,600 | 3.93 | | 27-Aug-09 | 4.03 | 4.11 | 3.85 | 4.04 | 834,700 | 4.04 | | 26-Aug-09 | 4.12 | 4.16 | 4.00 | 4.05 | 620,500 | 4.05 | | 25-Aug-09 | 4.24 | 4.24 | 4.11 | 4.12 | 403,900 | 4.12 | | 24-Aug-09 | 4.36 | 4.36 | 4.14 | 4.20 | 554,900 | 4.20 | | 21-Aug-09 | 4.41 | 4.47 | 4.16 | 4.20 | 854,700 | 4.20 | | * Close price adjusted for dividends and splits. |
|