| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 4.55 | 4.86 | 4.52 | 4.79 | 180,900 | 4.79 | | 19-Nov-09 | 4.50 | 4.59 | 4.35 | 4.56 | 116,700 | 4.56 | | 18-Nov-09 | 4.49 | 4.58 | 4.46 | 4.53 | 63,800 | 4.53 | | 17-Nov-09 | 4.38 | 4.58 | 4.33 | 4.56 | 103,700 | 4.56 | | 16-Nov-09 | 4.49 | 4.59 | 4.31 | 4.36 | 157,900 | 4.36 | | 13-Nov-09 | 4.34 | 4.54 | 4.25 | 4.39 | 132,200 | 4.39 | | 12-Nov-09 | 4.43 | 4.44 | 4.32 | 4.34 | 66,300 | 4.34 | | 11-Nov-09 | 4.28 | 4.66 | 4.28 | 4.36 | 134,100 | 4.36 | | 10-Nov-09 | 4.24 | 4.28 | 4.11 | 4.28 | 87,400 | 4.28 | | 9-Nov-09 | 4.02 | 4.30 | 4.00 | 4.25 | 315,400 | 4.25 | | 6-Nov-09 | 3.80 | 4.00 | 3.76 | 4.00 | 109,100 | 4.00 | | 5-Nov-09 | 3.64 | 3.80 | 3.52 | 3.80 | 59,300 | 3.80 | | 4-Nov-09 | 3.61 | 3.69 | 3.51 | 3.67 | 43,700 | 3.67 | | 3-Nov-09 | 3.58 | 3.65 | 3.53 | 3.65 | 49,800 | 3.65 | | 2-Nov-09 | 3.50 | 3.67 | 3.44 | 3.60 | 61,200 | 3.60 | | 30-Oct-09 | 3.73 | 3.73 | 3.50 | 3.50 | 119,700 | 3.50 | | 29-Oct-09 | 3.38 | 3.42 | 3.25 | 3.28 | 74,900 | 3.28 | | 28-Oct-09 | 3.49 | 3.50 | 3.31 | 3.31 | 48,800 | 3.31 | | 27-Oct-09 | 3.69 | 3.69 | 3.48 | 3.50 | 28,700 | 3.50 | | 26-Oct-09 | 3.58 | 3.69 | 3.55 | 3.67 | 52,800 | 3.67 | | 23-Oct-09 | 3.64 | 3.70 | 3.55 | 3.66 | 34,000 | 3.66 | | 22-Oct-09 | 3.60 | 3.68 | 3.57 | 3.64 | 17,700 | 3.64 | | 21-Oct-09 | 3.61 | 3.63 | 3.57 | 3.63 | 10,400 | 3.63 | | 20-Oct-09 | 3.66 | 3.66 | 3.59 | 3.65 | 7,900 | 3.65 | | 19-Oct-09 | 3.61 | 3.65 | 3.56 | 3.63 | 143,100 | 3.63 | | 16-Oct-09 | 3.61 | 3.67 | 3.61 | 3.61 | 22,300 | 3.61 | | 15-Oct-09 | 3.66 | 3.70 | 3.62 | 3.67 | 28,100 | 3.67 | | 14-Oct-09 | 3.71 | 3.73 | 3.66 | 3.69 | 23,200 | 3.69 | | 13-Oct-09 | 3.62 | 3.67 | 3.60 | 3.66 | 52,800 | 3.66 | | 12-Oct-09 | 3.62 | 3.69 | 3.61 | 3.65 | 68,700 | 3.65 | | 9-Oct-09 | 3.69 | 3.73 | 3.52 | 3.63 | 47,500 | 3.63 | | 8-Oct-09 | 3.75 | 3.77 | 3.68 | 3.70 | 20,600 | 3.70 | | 7-Oct-09 | 3.70 | 3.79 | 3.62 | 3.71 | 36,600 | 3.71 | | 6-Oct-09 | 3.78 | 3.80 | 3.69 | 3.72 | 25,500 | 3.72 | | 5-Oct-09 | 3.75 | 3.82 | 3.70 | 3.80 | 39,500 | 3.80 | | 2-Oct-09 | 3.61 | 3.74 | 3.59 | 3.74 | 81,000 | 3.74 | | 1-Oct-09 | 3.79 | 3.79 | 3.61 | 3.66 | 30,200 | 3.66 | | 30-Sep-09 | 3.75 | 3.80 | 3.75 | 3.76 | 45,300 | 3.76 | | 29-Sep-09 | 3.78 | 3.78 | 3.71 | 3.78 | 24,000 | 3.78 | | 28-Sep-09 | 3.71 | 3.79 | 3.71 | 3.78 | 51,100 | 3.78 | | 25-Sep-09 | 3.74 | 3.74 | 3.61 | 3.63 | 10,400 | 3.63 | | 24-Sep-09 | 3.80 | 3.83 | 3.66 | 3.74 | 22,100 | 3.74 | | 23-Sep-09 | 3.74 | 3.85 | 3.68 | 3.82 | 38,500 | 3.82 | | 22-Sep-09 | 3.83 | 3.83 | 3.65 | 3.71 | 33,100 | 3.71 | | 21-Sep-09 | 3.73 | 3.83 | 3.56 | 3.69 | 65,200 | 3.69 | | 18-Sep-09 | 3.82 | 3.85 | 3.64 | 3.64 | 120,800 | 3.64 | | 17-Sep-09 | 3.84 | 3.84 | 3.74 | 3.83 | 47,600 | 3.83 | | 16-Sep-09 | 3.79 | 3.82 | 3.79 | 3.82 | 61,400 | 3.82 | | 15-Sep-09 | 3.72 | 3.80 | 3.72 | 3.76 | 57,600 | 3.76 | | 14-Sep-09 | 3.66 | 3.78 | 3.63 | 3.78 | 52,800 | 3.78 | | 11-Sep-09 | 3.60 | 3.69 | 3.56 | 3.65 | 54,100 | 3.65 | | 10-Sep-09 | 3.74 | 3.78 | 3.58 | 3.63 | 172,800 | 3.63 | | 9-Sep-09 | 3.65 | 3.74 | 3.63 | 3.69 | 36,900 | 3.69 | | 8-Sep-09 | 3.68 | 3.69 | 3.51 | 3.65 | 23,600 | 3.65 | | 4-Sep-09 | 3.60 | 3.65 | 3.60 | 3.65 | 38,300 | 3.65 | | 3-Sep-09 | 3.43 | 3.61 | 3.34 | 3.60 | 37,100 | 3.60 | | 2-Sep-09 | 3.46 | 3.50 | 3.25 | 3.37 | 86,900 | 3.37 | | 1-Sep-09 | 3.60 | 3.70 | 3.40 | 3.49 | 66,900 | 3.49 | | 31-Aug-09 | 3.74 | 3.79 | 3.60 | 3.63 | 69,100 | 3.63 | | 28-Aug-09 | 3.80 | 3.83 | 3.62 | 3.78 | 46,800 | 3.78 | | 27-Aug-09 | 3.73 | 3.79 | 3.67 | 3.75 | 40,800 | 3.75 | | 26-Aug-09 | 3.76 | 3.79 | 3.73 | 3.77 | 20,700 | 3.77 | | 25-Aug-09 | 3.62 | 3.80 | 3.60 | 3.72 | 54,500 | 3.72 | | 24-Aug-09 | 3.65 | 3.79 | 3.60 | 3.63 | 40,800 | 3.63 | | 21-Aug-09 | 3.79 | 3.84 | 3.63 | 3.64 | 62,700 | 3.64 | | 20-Aug-09 | 3.74 | 3.82 | 3.70 | 3.77 | 58,400 | 3.77 | | * Close price adjusted for dividends and splits. |
|