| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 12.18 | 12.30 | 11.81 | 11.83 | 57,000 | 11.83 | | 9-Dec-09 | 11.99 | 12.02 | 11.85 | 11.93 | 92,500 | 11.93 | | 8-Dec-09 | 12.08 | 12.50 | 11.91 | 12.05 | 199,500 | 12.05 | | 7-Dec-09 | 11.87 | 12.25 | 11.87 | 12.10 | 139,000 | 12.10 | | 4-Dec-09 | 12.49 | 12.49 | 11.76 | 12.01 | 85,100 | 12.01 | | 3-Dec-09 | 12.50 | 12.50 | 12.32 | 12.34 | 41,100 | 12.34 | | 2-Dec-09 | 12.68 | 12.83 | 12.32 | 12.45 | 85,200 | 12.45 | | 1-Dec-09 | 12.94 | 13.00 | 12.45 | 12.70 | 589,400 | 12.70 | | 30-Nov-09 | 12.92 | 13.40 | 12.53 | 12.65 | 650,800 | 12.65 | | 27-Nov-09 | 12.68 | 12.97 | 12.45 | 12.82 | 96,100 | 12.82 | | 25-Nov-09 | 13.28 | 13.37 | 12.70 | 12.90 | 330,900 | 12.90 | | 24-Nov-09 | 12.56 | 13.48 | 12.56 | 13.09 | 465,300 | 13.09 | | 23-Nov-09 | 12.07 | 12.49 | 12.01 | 12.22 | 167,100 | 12.22 | | 20-Nov-09 | 11.81 | 11.98 | 11.73 | 11.91 | 251,900 | 11.91 | | 19-Nov-09 | 11.20 | 12.06 | 11.06 | 12.03 | 2,060,700 | 12.03 | | 18-Nov-09 | 11.87 | 12.00 | 11.39 | 11.41 | 701,900 | 11.41 | | 17-Nov-09 | 11.50 | 12.05 | 11.40 | 12.00 | 275,300 | 12.00 | | 16-Nov-09 | 11.00 | 11.56 | 10.93 | 11.50 | 456,600 | 11.50 | | 13-Nov-09 | 10.52 | 10.94 | 10.39 | 10.92 | 201,500 | 10.92 | | 12-Nov-09 | 10.66 | 10.66 | 9.50 | 10.39 | 692,900 | 10.39 | | 11-Nov-09 | 10.90 | 10.99 | 10.79 | 10.90 | 397,600 | 10.90 | | 10-Nov-09 | 10.99 | 11.05 | 10.65 | 10.70 | 121,700 | 10.70 | | 9-Nov-09 | 11.00 | 11.47 | 10.80 | 10.99 | 434,400 | 10.99 | | 6-Nov-09 | 10.55 | 10.83 | 10.41 | 10.77 | 126,800 | 10.77 | | 5-Nov-09 | 10.39 | 10.50 | 10.22 | 10.50 | 169,300 | 10.50 | | 4-Nov-09 | 10.04 | 10.25 | 10.03 | 10.25 | 269,600 | 10.25 | | 3-Nov-09 | 9.75 | 10.08 | 9.62 | 9.99 | 123,400 | 9.99 | | 2-Nov-09 | 9.61 | 10.10 | 9.49 | 9.95 | 405,400 | 9.95 | | 30-Oct-09 | 9.28 | 9.69 | 9.15 | 9.62 | 190,300 | 9.62 | | 29-Oct-09 | 8.80 | 9.60 | 8.80 | 9.45 | 182,900 | 9.45 | | 28-Oct-09 | 8.75 | 9.18 | 8.40 | 8.66 | 904,400 | 8.66 | | 27-Oct-09 | 7.80 | 9.59 | 7.79 | 9.51 | 409,900 | 9.51 | | 26-Oct-09 | 9.60 | 9.91 | 9.52 | 9.68 | 97,500 | 9.68 | | 23-Oct-09 | 9.70 | 9.75 | 9.49 | 9.68 | 82,400 | 9.68 | | 22-Oct-09 | 9.74 | 10.00 | 9.45 | 9.59 | 45,500 | 9.59 | | 21-Oct-09 | 10.01 | 10.13 | 9.81 | 9.84 | 57,600 | 9.84 | | 20-Oct-09 | 10.19 | 10.20 | 9.97 | 10.04 | 28,300 | 10.04 | | 19-Oct-09 | 10.15 | 10.19 | 9.91 | 10.19 | 188,400 | 10.19 | | 16-Oct-09 | 10.10 | 10.28 | 10.00 | 10.14 | 454,500 | 10.14 | | 15-Oct-09 | 9.17 | 10.10 | 9.17 | 10.10 | 421,400 | 10.10 | | 14-Oct-09 | 9.25 | 9.38 | 9.05 | 9.33 | 196,800 | 9.33 | | 13-Oct-09 | 9.80 | 9.80 | 9.16 | 9.29 | 163,200 | 9.29 | | 12-Oct-09 | 9.30 | 10.00 | 9.02 | 9.91 | 198,200 | 9.91 | | 9-Oct-09 | 9.15 | 9.30 | 9.14 | 9.25 | 63,300 | 9.25 | | 8-Oct-09 | 9.15 | 9.34 | 9.00 | 9.24 | 169,300 | 9.24 | | 7-Oct-09 | 9.27 | 9.36 | 9.06 | 9.15 | 22,600 | 9.15 | | 6-Oct-09 | 9.26 | 9.38 | 9.07 | 9.25 | 60,600 | 9.25 | | 5-Oct-09 | 8.73 | 9.25 | 8.33 | 9.16 | 63,900 | 9.16 | | 2-Oct-09 | 8.51 | 8.76 | 8.41 | 8.62 | 64,600 | 8.62 | | 1-Oct-09 | 9.56 | 9.68 | 8.60 | 8.67 | 218,800 | 8.67 | | 30-Sep-09 | 9.10 | 9.54 | 9.00 | 9.49 | 169,900 | 9.49 | | 29-Sep-09 | 9.50 | 9.50 | 9.18 | 9.19 | 145,100 | 9.19 | | 28-Sep-09 | 9.40 | 9.67 | 9.33 | 9.53 | 99,200 | 9.53 | | 25-Sep-09 | 9.45 | 9.52 | 9.29 | 9.37 | 79,600 | 9.37 | | 24-Sep-09 | 9.90 | 9.90 | 9.39 | 9.41 | 357,600 | 9.41 | | 23-Sep-09 | 9.95 | 10.08 | 9.78 | 9.97 | 663,600 | 9.97 | | 22-Sep-09 | 9.87 | 10.10 | 9.62 | 9.88 | 884,600 | 9.88 | | 21-Sep-09 | 9.15 | 9.17 | 8.55 | 9.03 | 282,300 | 9.03 | | 18-Sep-09 | 9.00 | 9.50 | 8.79 | 9.29 | 702,400 | 9.29 | | 17-Sep-09 | 8.80 | 8.98 | 8.59 | 8.90 | 336,200 | 8.90 | | 16-Sep-09 | 8.60 | 9.00 | 8.10 | 8.78 | 893,500 | 8.78 | | 15-Sep-09 | 7.70 | 8.65 | 7.65 | 8.62 | 946,200 | 8.62 | | 14-Sep-09 | 7.26 | 7.69 | 7.10 | 7.69 | 231,300 | 7.69 | | 11-Sep-09 | 6.70 | 7.25 | 6.70 | 7.22 | 328,600 | 7.22 | | 10-Sep-09 | 6.25 | 6.75 | 6.21 | 6.68 | 217,100 | 6.68 | | 9-Sep-09 | 6.26 | 6.43 | 6.18 | 6.20 | 366,600 | 6.20 | | * Close price adjusted for dividends and splits. |
|