| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.83 | 7.07 | 6.79 | 6.90 | 111,400 | 6.90 | | 19-Nov-09 | 6.91 | 6.94 | 6.76 | 6.85 | 117,500 | 6.85 | | 18-Nov-09 | 7.20 | 7.21 | 6.77 | 6.98 | 131,900 | 6.98 | | 17-Nov-09 | 7.51 | 7.65 | 7.05 | 7.19 | 178,300 | 7.19 | | 16-Nov-09 | 7.05 | 7.51 | 7.04 | 7.44 | 111,800 | 7.44 | | 13-Nov-09 | 6.55 | 6.95 | 6.55 | 6.91 | 82,500 | 6.91 | | 12-Nov-09 | 6.82 | 6.90 | 6.50 | 6.55 | 215,600 | 6.55 | | 11-Nov-09 | 6.74 | 6.95 | 6.60 | 6.84 | 163,100 | 6.84 | | 10-Nov-09 | 6.68 | 6.81 | 6.44 | 6.61 | 119,900 | 6.61 | | 9-Nov-09 | 6.92 | 6.97 | 6.70 | 6.79 | 188,200 | 6.79 | | 6-Nov-09 | 6.77 | 7.09 | 6.64 | 6.78 | 149,100 | 6.78 | | 5-Nov-09 | 7.15 | 7.57 | 6.76 | 6.86 | 417,600 | 6.86 | | 4-Nov-09 | 7.29 | 7.33 | 6.57 | 6.66 | 213,600 | 6.66 | | 3-Nov-09 | 6.89 | 7.25 | 6.60 | 7.15 | 110,200 | 7.15 | | 2-Nov-09 | 6.82 | 7.10 | 6.79 | 7.01 | 234,800 | 7.01 | | 30-Oct-09 | 7.44 | 7.61 | 6.67 | 6.81 | 237,500 | 6.81 | | 29-Oct-09 | 7.05 | 7.68 | 7.00 | 7.40 | 152,600 | 7.40 | | 28-Oct-09 | 6.99 | 7.41 | 6.85 | 7.00 | 235,400 | 7.00 | | 27-Oct-09 | 7.42 | 7.72 | 6.95 | 7.00 | 360,000 | 7.00 | | 26-Oct-09 | 7.50 | 8.08 | 7.41 | 7.41 | 278,100 | 7.41 | | 23-Oct-09 | 8.16 | 8.25 | 7.07 | 7.17 | 243,600 | 7.17 | | 22-Oct-09 | 7.82 | 8.24 | 7.42 | 8.12 | 141,900 | 8.12 | | 21-Oct-09 | 8.04 | 8.24 | 7.69 | 7.85 | 77,300 | 7.85 | | 20-Oct-09 | 8.16 | 8.26 | 7.82 | 8.05 | 146,300 | 8.05 | | 19-Oct-09 | 7.93 | 8.49 | 7.80 | 8.21 | 67,200 | 8.21 | | 16-Oct-09 | 8.22 | 8.26 | 7.65 | 8.01 | 135,600 | 8.01 | | 15-Oct-09 | 8.23 | 8.40 | 8.02 | 8.34 | 75,800 | 8.34 | | 14-Oct-09 | 8.39 | 8.47 | 8.15 | 8.24 | 75,400 | 8.24 | | 13-Oct-09 | 8.31 | 8.35 | 8.09 | 8.30 | 66,600 | 8.30 | | 12-Oct-09 | 8.27 | 8.79 | 8.27 | 8.32 | 59,300 | 8.32 | | 9-Oct-09 | 8.18 | 8.31 | 7.84 | 8.18 | 111,400 | 8.18 | | 8-Oct-09 | 8.21 | 8.73 | 8.13 | 8.17 | 74,600 | 8.17 | | 7-Oct-09 | 8.02 | 8.26 | 7.84 | 8.20 | 62,500 | 8.20 | | 6-Oct-09 | 7.70 | 8.33 | 7.70 | 8.02 | 119,500 | 8.02 | | 5-Oct-09 | 7.40 | 7.77 | 7.40 | 7.71 | 68,700 | 7.71 | | 2-Oct-09 | 7.12 | 7.53 | 6.90 | 7.41 | 200,800 | 7.41 | | 1-Oct-09 | 7.76 | 7.76 | 7.15 | 7.25 | 170,300 | 7.25 | | 30-Sep-09 | 8.45 | 8.45 | 7.75 | 7.81 | 205,400 | 7.81 | | 29-Sep-09 | 8.20 | 8.52 | 7.80 | 8.36 | 124,100 | 8.36 | | 28-Sep-09 | 7.84 | 8.37 | 7.76 | 8.27 | 208,900 | 8.27 | | 25-Sep-09 | 7.56 | 8.04 | 7.42 | 7.77 | 231,100 | 7.77 | | 24-Sep-09 | 7.94 | 7.98 | 7.39 | 7.56 | 244,200 | 7.56 | | 23-Sep-09 | 7.85 | 7.93 | 7.60 | 7.86 | 247,500 | 7.86 | | 22-Sep-09 | 7.76 | 7.94 | 7.74 | 7.82 | 276,400 | 7.82 | | 21-Sep-09 | 7.93 | 8.03 | 7.52 | 7.74 | 151,700 | 7.74 | | 18-Sep-09 | 7.58 | 8.05 | 7.42 | 8.03 | 321,400 | 8.03 | | 17-Sep-09 | 7.37 | 7.50 | 7.21 | 7.50 | 134,300 | 7.50 | | 16-Sep-09 | 7.40 | 7.46 | 7.16 | 7.29 | 220,000 | 7.29 | | 15-Sep-09 | 7.27 | 7.40 | 7.03 | 7.38 | 155,900 | 7.38 | | 14-Sep-09 | 7.14 | 7.40 | 7.09 | 7.26 | 184,200 | 7.26 | | 11-Sep-09 | 7.49 | 7.50 | 6.93 | 7.21 | 972,500 | 7.21 | | 10-Sep-09 | 7.80 | 7.95 | 7.53 | 7.89 | 111,600 | 7.89 | | 9-Sep-09 | 7.88 | 7.99 | 7.64 | 7.83 | 90,500 | 7.83 | | 8-Sep-09 | 7.79 | 8.00 | 7.68 | 7.85 | 56,400 | 7.85 | | 4-Sep-09 | 7.33 | 7.70 | 7.31 | 7.66 | 138,200 | 7.66 | | 3-Sep-09 | 6.76 | 7.45 | 6.72 | 7.30 | 154,700 | 7.30 | | 2-Sep-09 | 6.38 | 6.84 | 6.16 | 6.69 | 116,100 | 6.69 | | 1-Sep-09 | 7.06 | 7.35 | 6.33 | 6.46 | 212,700 | 6.46 | | 31-Aug-09 | 7.43 | 7.63 | 7.05 | 7.05 | 157,700 | 7.05 | | 28-Aug-09 | 7.73 | 7.73 | 7.39 | 7.47 | 66,700 | 7.47 | | 27-Aug-09 | 7.63 | 7.73 | 7.22 | 7.60 | 74,700 | 7.60 | | 26-Aug-09 | 7.65 | 7.95 | 7.40 | 7.72 | 143,700 | 7.72 | | 25-Aug-09 | 7.66 | 7.66 | 7.31 | 7.53 | 134,500 | 7.53 | | 24-Aug-09 | 7.59 | 7.64 | 7.40 | 7.58 | 125,900 | 7.58 | | 21-Aug-09 | 7.88 | 7.99 | 7.52 | 7.60 | 126,300 | 7.60 | | 20-Aug-09 | 7.26 | 7.72 | 7.25 | 7.70 | 102,400 | 7.70 | | * Close price adjusted for dividends and splits. |
|