| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.43 | 6.05 | 5.42 | 5.66 | 4,908,000 | 5.66 | | 19-Nov-09 | 5.77 | 5.79 | 5.37 | 5.50 | 2,673,500 | 5.50 | | 18-Nov-09 | 5.69 | 5.84 | 5.54 | 5.73 | 2,817,200 | 5.73 | | 17-Nov-09 | 5.19 | 5.72 | 5.16 | 5.60 | 3,934,700 | 5.60 | | 16-Nov-09 | 5.15 | 5.30 | 5.15 | 5.23 | 2,363,500 | 5.23 | | 13-Nov-09 | 5.02 | 5.30 | 5.01 | 5.15 | 2,171,400 | 5.15 | | 12-Nov-09 | 5.22 | 5.28 | 5.01 | 5.06 | 3,912,900 | 5.06 | | 11-Nov-09 | 5.34 | 5.53 | 5.18 | 5.31 | 5,238,600 | 5.31 | | 10-Nov-09 | 4.57 | 5.61 | 4.57 | 5.18 | 9,380,600 | 5.18 | | 9-Nov-09 | 4.37 | 4.60 | 4.37 | 4.54 | 1,932,600 | 4.54 | | 6-Nov-09 | 4.08 | 4.37 | 4.02 | 4.31 | 1,719,700 | 4.31 | | 5-Nov-09 | 3.75 | 4.17 | 3.66 | 4.14 | 2,398,000 | 4.14 | | 4-Nov-09 | 4.07 | 4.18 | 3.87 | 3.93 | 1,827,300 | 3.93 | | 3-Nov-09 | 3.97 | 4.05 | 3.80 | 4.03 | 1,800,100 | 4.03 | | 2-Nov-09 | 3.97 | 4.03 | 3.57 | 4.01 | 2,145,000 | 4.01 | | 30-Oct-09 | 4.23 | 4.23 | 3.83 | 3.83 | 1,863,900 | 3.83 | | 29-Oct-09 | 3.87 | 4.27 | 3.86 | 4.27 | 2,322,200 | 4.27 | | 28-Oct-09 | 4.20 | 4.25 | 3.80 | 3.80 | 2,338,900 | 3.80 | | 27-Oct-09 | 4.44 | 4.50 | 4.05 | 4.28 | 3,504,900 | 4.28 | | 26-Oct-09 | 4.27 | 5.24 | 4.25 | 4.44 | 16,695,600 | 4.44 | | 23-Oct-09 | 3.64 | 3.67 | 3.50 | 3.54 | 1,351,500 | 3.54 | | 22-Oct-09 | 3.59 | 3.63 | 3.45 | 3.62 | 903,700 | 3.62 | | 21-Oct-09 | 3.52 | 3.62 | 3.50 | 3.53 | 1,120,200 | 3.53 | | 20-Oct-09 | 3.62 | 3.66 | 3.49 | 3.51 | 882,000 | 3.51 | | 19-Oct-09 | 3.60 | 3.67 | 3.50 | 3.62 | 1,084,800 | 3.62 | | 16-Oct-09 | 3.68 | 3.74 | 3.56 | 3.56 | 1,241,100 | 3.56 | | 15-Oct-09 | 3.78 | 3.84 | 3.69 | 3.71 | 1,786,500 | 3.71 | | 14-Oct-09 | 3.82 | 3.92 | 3.76 | 3.82 | 1,083,400 | 3.82 | | 13-Oct-09 | 3.84 | 3.85 | 3.66 | 3.76 | 924,800 | 3.76 | | 12-Oct-09 | 3.74 | 3.85 | 3.70 | 3.80 | 1,418,700 | 3.80 | | 9-Oct-09 | 3.65 | 3.70 | 3.52 | 3.65 | 1,542,300 | 3.65 | | 8-Oct-09 | 3.76 | 3.79 | 3.60 | 3.61 | 1,394,700 | 3.61 | | 7-Oct-09 | 3.49 | 3.59 | 3.40 | 3.57 | 663,300 | 3.57 | | 6-Oct-09 | 3.40 | 3.62 | 3.35 | 3.51 | 803,100 | 3.51 | | 5-Oct-09 | 3.27 | 3.45 | 3.25 | 3.32 | 866,000 | 3.32 | | 2-Oct-09 | 3.25 | 3.30 | 3.07 | 3.23 | 850,300 | 3.23 | | 1-Oct-09 | 3.47 | 3.50 | 3.28 | 3.31 | 1,093,500 | 3.31 | | 30-Sep-09 | 3.62 | 3.62 | 3.45 | 3.52 | 893,900 | 3.52 | | 29-Sep-09 | 3.58 | 3.64 | 3.50 | 3.55 | 675,000 | 3.55 | | 28-Sep-09 | 3.46 | 3.65 | 3.40 | 3.56 | 1,258,600 | 3.56 | | 25-Sep-09 | 3.35 | 3.44 | 3.25 | 3.39 | 892,300 | 3.39 | | 24-Sep-09 | 3.65 | 3.65 | 3.30 | 3.37 | 1,686,500 | 3.37 | | 23-Sep-09 | 3.76 | 3.76 | 3.56 | 3.56 | 1,559,300 | 3.56 | | 22-Sep-09 | 3.51 | 3.71 | 3.49 | 3.70 | 2,086,000 | 3.70 | | 21-Sep-09 | 3.45 | 3.50 | 3.33 | 3.46 | 905,900 | 3.46 | | 18-Sep-09 | 3.57 | 3.65 | 3.31 | 3.50 | 2,857,800 | 3.50 | | 17-Sep-09 | 3.71 | 3.74 | 3.45 | 3.49 | 1,710,700 | 3.49 | | 16-Sep-09 | 3.47 | 3.69 | 3.35 | 3.68 | 1,946,600 | 3.68 | | 15-Sep-09 | 3.24 | 3.39 | 3.16 | 3.38 | 1,321,000 | 3.38 | | 14-Sep-09 | 3.26 | 3.31 | 3.07 | 3.20 | 1,220,800 | 3.20 | | 11-Sep-09 | 3.09 | 3.30 | 3.05 | 3.30 | 2,320,700 | 3.30 | | 10-Sep-09 | 2.80 | 3.08 | 2.75 | 3.00 | 2,039,800 | 3.00 | | 9-Sep-09 | 2.72 | 2.84 | 2.70 | 2.77 | 856,400 | 2.77 | | 8-Sep-09 | 2.62 | 2.74 | 2.62 | 2.72 | 927,700 | 2.72 | | 4-Sep-09 | 2.54 | 2.61 | 2.51 | 2.60 | 404,000 | 2.60 | | 3-Sep-09 | 2.50 | 2.60 | 2.47 | 2.54 | 394,200 | 2.54 | | 2-Sep-09 | 2.51 | 2.56 | 2.46 | 2.48 | 550,500 | 2.48 | | 1-Sep-09 | 2.54 | 2.67 | 2.44 | 2.53 | 1,584,200 | 2.53 | | 31-Aug-09 | 2.69 | 2.71 | 2.55 | 2.55 | 2,017,600 | 2.55 | | 28-Aug-09 | 2.67 | 2.75 | 2.67 | 2.71 | 917,600 | 2.71 | | 27-Aug-09 | 2.71 | 2.72 | 2.58 | 2.67 | 573,400 | 2.67 | | 26-Aug-09 | 2.73 | 2.73 | 2.68 | 2.72 | 344,100 | 2.72 | | 25-Aug-09 | 2.65 | 2.76 | 2.62 | 2.73 | 1,105,600 | 2.73 | | 24-Aug-09 | 2.61 | 2.73 | 2.56 | 2.63 | 819,400 | 2.63 | | 21-Aug-09 | 2.68 | 2.77 | 2.52 | 2.59 | 1,454,200 | 2.59 | | 20-Aug-09 | 2.59 | 2.67 | 2.59 | 2.65 | 470,800 | 2.65 | | * Close price adjusted for dividends and splits. |
|