| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 2.64 | 2.70 | 2.52 | 2.70 | 527,000 | 2.70 | | 19-Nov-09 | 2.74 | 2.75 | 2.61 | 2.65 | 490,800 | 2.65 | | 18-Nov-09 | 2.86 | 2.96 | 2.72 | 2.75 | 426,600 | 2.75 | | 17-Nov-09 | 3.06 | 3.06 | 2.62 | 2.92 | 418,600 | 2.92 | | 16-Nov-09 | 2.97 | 3.29 | 2.66 | 2.73 | 735,500 | 2.73 | | 13-Nov-09 | 2.99 | 3.01 | 2.81 | 3.00 | 221,700 | 3.00 | | 12-Nov-09 | 3.19 | 3.19 | 2.90 | 2.93 | 421,500 | 2.93 | | 11-Nov-09 | 2.83 | 3.26 | 2.77 | 3.24 | 883,800 | 3.24 | | 10-Nov-09 | 2.77 | 2.83 | 2.70 | 2.73 | 185,100 | 2.73 | | 9-Nov-09 | 2.78 | 2.83 | 2.70 | 2.80 | 211,100 | 2.80 | | 6-Nov-09 | 2.64 | 2.78 | 2.64 | 2.76 | 181,600 | 2.76 | | 5-Nov-09 | 2.65 | 2.79 | 2.60 | 2.76 | 194,500 | 2.76 | | 4-Nov-09 | 2.67 | 2.76 | 2.62 | 2.64 | 295,500 | 2.64 | | 3-Nov-09 | 2.59 | 2.68 | 2.56 | 2.65 | 191,000 | 2.65 | | 2-Nov-09 | 2.82 | 2.82 | 2.50 | 2.62 | 363,000 | 2.62 | | 30-Oct-09 | 2.80 | 2.80 | 2.56 | 2.56 | 633,500 | 2.56 | | 29-Oct-09 | 2.74 | 2.90 | 2.62 | 2.85 | 324,600 | 2.85 | | 28-Oct-09 | 2.77 | 2.93 | 2.56 | 2.59 | 718,600 | 2.59 | | 27-Oct-09 | 2.71 | 2.91 | 2.70 | 2.83 | 514,300 | 2.83 | | 26-Oct-09 | 2.86 | 2.88 | 2.57 | 2.75 | 979,200 | 2.75 | | 23-Oct-09 | 3.03 | 3.05 | 2.88 | 2.89 | 358,400 | 2.89 | | 22-Oct-09 | 2.98 | 3.02 | 2.92 | 3.00 | 317,900 | 3.00 | | 21-Oct-09 | 3.03 | 3.11 | 2.99 | 3.00 | 647,300 | 3.00 | | 20-Oct-09 | 3.11 | 3.11 | 2.98 | 3.03 | 702,300 | 3.03 | | 19-Oct-09 | 3.10 | 3.31 | 2.93 | 3.12 | 1,567,000 | 3.12 | | 16-Oct-09 | 3.21 | 3.47 | 3.20 | 3.43 | 579,600 | 3.43 | | 15-Oct-09 | 3.45 | 3.55 | 3.21 | 3.22 | 676,400 | 3.22 | | 14-Oct-09 | 3.49 | 3.57 | 3.40 | 3.47 | 285,600 | 3.47 | | 13-Oct-09 | 3.53 | 3.58 | 3.40 | 3.44 | 197,500 | 3.44 | | 12-Oct-09 | 3.70 | 3.75 | 3.56 | 3.58 | 239,900 | 3.58 | | 9-Oct-09 | 3.72 | 3.73 | 3.49 | 3.70 | 169,000 | 3.70 | | 8-Oct-09 | 3.78 | 3.82 | 3.66 | 3.66 | 228,700 | 3.66 | | 7-Oct-09 | 3.75 | 3.75 | 3.61 | 3.74 | 237,200 | 3.74 | | 6-Oct-09 | 3.49 | 3.75 | 3.48 | 3.75 | 367,600 | 3.75 | | 5-Oct-09 | 3.41 | 3.49 | 3.37 | 3.47 | 264,100 | 3.47 | | 2-Oct-09 | 3.25 | 3.45 | 3.18 | 3.42 | 303,900 | 3.42 | | 1-Oct-09 | 3.48 | 3.50 | 3.28 | 3.30 | 559,300 | 3.30 | | 30-Sep-09 | 3.67 | 3.69 | 3.49 | 3.50 | 243,000 | 3.50 | | 29-Sep-09 | 3.58 | 3.65 | 3.49 | 3.64 | 294,000 | 3.64 | | 28-Sep-09 | 3.68 | 3.76 | 3.56 | 3.57 | 315,500 | 3.57 | | 25-Sep-09 | 3.55 | 3.86 | 3.50 | 3.69 | 430,400 | 3.69 | | 24-Sep-09 | 3.83 | 3.83 | 3.51 | 3.57 | 491,000 | 3.57 | | 23-Sep-09 | 3.85 | 4.07 | 3.73 | 3.82 | 814,200 | 3.82 | | 22-Sep-09 | 4.22 | 4.28 | 3.71 | 3.73 | 1,656,100 | 3.73 | | 21-Sep-09 | 3.10 | 4.58 | 3.10 | 4.22 | 4,997,300 | 4.22 | | 18-Sep-09 | 3.14 | 3.17 | 3.10 | 3.13 | 323,700 | 3.13 | | 17-Sep-09 | 3.20 | 3.25 | 3.10 | 3.15 | 316,100 | 3.15 | | 16-Sep-09 | 3.23 | 3.33 | 3.21 | 3.24 | 279,800 | 3.24 | | 15-Sep-09 | 3.49 | 3.49 | 3.20 | 3.21 | 561,600 | 3.21 | | 14-Sep-09 | 3.40 | 3.59 | 3.40 | 3.42 | 332,500 | 3.42 | | 11-Sep-09 | 3.49 | 3.60 | 3.27 | 3.44 | 400,700 | 3.44 | | 10-Sep-09 | 3.45 | 3.49 | 3.34 | 3.49 | 281,400 | 3.49 | | 9-Sep-09 | 3.46 | 3.46 | 3.31 | 3.42 | 177,100 | 3.42 | | 8-Sep-09 | 3.40 | 3.45 | 3.29 | 3.45 | 165,800 | 3.45 | | 4-Sep-09 | 3.19 | 3.36 | 3.15 | 3.35 | 180,800 | 3.35 | | 3-Sep-09 | 3.13 | 3.25 | 3.06 | 3.19 | 108,200 | 3.19 | | 2-Sep-09 | 3.22 | 3.22 | 3.07 | 3.12 | 173,000 | 3.12 | | 1-Sep-09 | 3.40 | 3.46 | 3.20 | 3.24 | 465,200 | 3.24 | | 31-Aug-09 | 3.29 | 3.47 | 3.25 | 3.41 | 348,000 | 3.41 | | 28-Aug-09 | 3.40 | 3.42 | 3.26 | 3.34 | 203,100 | 3.34 | | 27-Aug-09 | 3.38 | 3.49 | 3.30 | 3.38 | 169,400 | 3.38 | | 26-Aug-09 | 3.48 | 3.50 | 3.36 | 3.42 | 173,400 | 3.42 | | 25-Aug-09 | 3.44 | 3.50 | 3.42 | 3.48 | 133,900 | 3.48 | | 24-Aug-09 | 3.47 | 3.57 | 3.35 | 3.40 | 240,600 | 3.40 | | 21-Aug-09 | 3.45 | 3.55 | 3.27 | 3.48 | 676,800 | 3.48 | | 20-Aug-09 | 3.44 | 3.51 | 3.35 | 3.40 | 178,600 | 3.40 | | * Close price adjusted for dividends and splits. |
|