| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.79 | 7.79 | 7.15 | 7.61 | 379,900 | 7.61 | | 24-Nov-09 | 7.05 | 8.18 | 6.75 | 7.77 | 1,229,800 | 7.77 | | 23-Nov-09 | 7.15 | 7.24 | 7.05 | 7.08 | 154,600 | 7.08 | | 20-Nov-09 | 7.10 | 7.24 | 6.97 | 7.03 | 178,200 | 7.03 | | 19-Nov-09 | 7.35 | 7.45 | 7.10 | 7.24 | 240,100 | 7.24 | | 18-Nov-09 | 7.79 | 7.79 | 7.38 | 7.47 | 282,500 | 7.47 | | 17-Nov-09 | 7.63 | 7.84 | 7.10 | 7.67 | 548,300 | 7.67 | | 16-Nov-09 | 6.80 | 7.36 | 6.80 | 7.30 | 559,800 | 7.30 | | 13-Nov-09 | 6.75 | 6.89 | 6.72 | 6.76 | 152,300 | 6.76 | | 12-Nov-09 | 6.82 | 7.05 | 6.70 | 6.71 | 267,900 | 6.71 | | 11-Nov-09 | 6.79 | 6.89 | 6.55 | 6.89 | 257,300 | 6.89 | | 10-Nov-09 | 6.75 | 6.90 | 6.59 | 6.66 | 288,000 | 6.66 | | 9-Nov-09 | 6.96 | 7.00 | 6.58 | 6.73 | 538,000 | 6.73 | | 6-Nov-09 | 7.08 | 7.15 | 6.60 | 6.91 | 949,800 | 6.91 | | 5-Nov-09 | 6.79 | 7.65 | 6.62 | 7.56 | 1,030,700 | 7.56 | | 4-Nov-09 | 6.86 | 7.29 | 6.48 | 6.51 | 574,400 | 6.51 | | 3-Nov-09 | 6.20 | 6.88 | 6.02 | 6.88 | 473,400 | 6.88 | | 2-Nov-09 | 6.48 | 6.48 | 6.04 | 6.26 | 321,700 | 6.26 | | 30-Oct-09 | 6.74 | 6.80 | 6.15 | 6.28 | 354,000 | 6.28 | | 29-Oct-09 | 6.09 | 6.89 | 6.09 | 6.66 | 751,800 | 6.66 | | 28-Oct-09 | 6.64 | 6.76 | 6.01 | 6.03 | 770,200 | 6.03 | | 27-Oct-09 | 6.83 | 7.08 | 6.54 | 6.71 | 456,200 | 6.71 | | 26-Oct-09 | 7.45 | 7.62 | 6.89 | 6.89 | 775,600 | 6.89 | | 23-Oct-09 | 7.95 | 7.95 | 7.20 | 7.30 | 536,900 | 7.30 | | 22-Oct-09 | 7.90 | 8.00 | 7.72 | 7.81 | 534,100 | 7.81 | | 21-Oct-09 | 8.10 | 8.24 | 7.91 | 7.99 | 624,800 | 7.99 | | 20-Oct-09 | 8.84 | 8.87 | 8.07 | 8.16 | 766,900 | 8.16 | | 19-Oct-09 | 8.60 | 9.18 | 8.46 | 8.78 | 1,765,300 | 8.78 | | 16-Oct-09 | 8.70 | 9.28 | 8.42 | 8.52 | 2,162,300 | 8.52 | | 15-Oct-09 | 7.99 | 9.25 | 7.90 | 8.66 | 3,275,900 | 8.66 | | 14-Oct-09 | 7.87 | 7.99 | 7.71 | 7.79 | 410,700 | 7.79 | | 13-Oct-09 | 8.08 | 8.08 | 7.71 | 7.75 | 263,000 | 7.75 | | 12-Oct-09 | 8.15 | 8.25 | 7.91 | 7.96 | 241,600 | 7.96 | | 9-Oct-09 | 8.16 | 8.32 | 8.01 | 8.10 | 460,600 | 8.10 | | 8-Oct-09 | 8.02 | 8.52 | 8.02 | 8.12 | 1,010,400 | 8.12 | | 7-Oct-09 | 7.98 | 8.20 | 7.84 | 8.00 | 364,700 | 8.00 | | 6-Oct-09 | 7.97 | 8.58 | 7.96 | 8.07 | 870,300 | 8.07 | | 5-Oct-09 | 7.80 | 8.12 | 7.76 | 7.96 | 349,600 | 7.96 | | 2-Oct-09 | 7.63 | 8.10 | 7.38 | 7.75 | 619,700 | 7.75 | | 1-Oct-09 | 8.08 | 8.56 | 7.70 | 7.76 | 1,012,100 | 7.76 | | 30-Sep-09 | 8.72 | 8.85 | 7.95 | 8.02 | 1,152,900 | 8.02 | | 29-Sep-09 | 8.93 | 9.05 | 8.70 | 8.71 | 349,300 | 8.71 | | 28-Sep-09 | 8.79 | 9.10 | 8.60 | 8.86 | 594,700 | 8.86 | | 25-Sep-09 | 9.02 | 9.16 | 8.55 | 8.72 | 732,300 | 8.72 | | 24-Sep-09 | 9.76 | 9.80 | 9.04 | 9.13 | 1,471,000 | 9.13 | | 23-Sep-09 | 9.40 | 10.45 | 9.37 | 9.72 | 4,256,900 | 9.72 | | 22-Sep-09 | 9.41 | 9.68 | 9.30 | 9.37 | 1,042,900 | 9.37 | | 21-Sep-09 | 9.32 | 9.72 | 9.10 | 9.28 | 1,035,800 | 9.28 | | 18-Sep-09 | 9.45 | 9.98 | 9.14 | 9.50 | 1,136,000 | 9.50 | | 17-Sep-09 | 9.73 | 9.87 | 9.20 | 9.46 | 853,800 | 9.46 | | 16-Sep-09 | 10.17 | 10.22 | 9.55 | 9.76 | 1,239,100 | 9.76 | | 15-Sep-09 | 9.76 | 10.55 | 9.41 | 9.92 | 3,131,300 | 9.92 | | 14-Sep-09 | 9.00 | 10.24 | 8.88 | 9.60 | 2,456,700 | 9.60 | | 11-Sep-09 | 9.94 | 10.20 | 9.10 | 9.16 | 1,917,100 | 9.16 | | 10-Sep-09 | 10.28 | 10.85 | 9.76 | 9.99 | 1,690,400 | 9.99 | | 9-Sep-09 | 10.40 | 11.88 | 10.04 | 10.37 | 5,694,600 | 10.37 | | 8-Sep-09 | 8.96 | 11.27 | 8.54 | 10.28 | 11,125,400 | 10.28 | | 4-Sep-09 | 7.45 | 10.26 | 7.21 | 9.27 | 12,992,600 | 9.27 | | 3-Sep-09 | 7.08 | 7.17 | 6.96 | 7.01 | 376,400 | 7.01 | | 2-Sep-09 | 7.46 | 7.49 | 6.94 | 6.96 | 752,500 | 6.96 | | 1-Sep-09 | 7.24 | 7.78 | 6.91 | 7.27 | 2,029,500 | 7.27 | | 31-Aug-09 | 7.05 | 7.57 | 6.83 | 7.29 | 1,655,500 | 7.29 | | 28-Aug-09 | 6.97 | 7.30 | 6.75 | 7.07 | 887,700 | 7.07 | | 27-Aug-09 | 7.07 | 7.09 | 6.65 | 6.80 | 970,700 | 6.80 | | 26-Aug-09 | 7.15 | 7.44 | 7.01 | 7.14 | 1,489,400 | 7.14 | | 25-Aug-09 | 6.56 | 7.47 | 6.50 | 7.05 | 4,403,900 | 7.05 | | * Close price adjusted for dividends and splits. |
|