| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.85 | 7.90 | 7.60 | 7.84 | 540,200 | 7.84 | | 24-Nov-09 | 7.72 | 7.80 | 7.48 | 7.78 | 829,700 | 7.78 | | 23-Nov-09 | 7.84 | 8.03 | 7.65 | 7.69 | 685,900 | 7.69 | | 20-Nov-09 | 7.82 | 7.83 | 7.56 | 7.65 | 893,900 | 7.65 | | 19-Nov-09 | 8.26 | 8.26 | 7.67 | 7.90 | 1,357,400 | 7.90 | | 18-Nov-09 | 8.56 | 8.70 | 8.19 | 8.31 | 724,100 | 8.31 | | 17-Nov-09 | 8.25 | 8.59 | 8.11 | 8.53 | 992,600 | 8.53 | | 16-Nov-09 | 7.90 | 8.25 | 7.90 | 8.20 | 804,100 | 8.20 | | 13-Nov-09 | 7.69 | 8.00 | 7.59 | 7.87 | 724,200 | 7.87 | | 12-Nov-09 | 8.07 | 8.27 | 7.63 | 7.68 | 904,100 | 7.68 | | 11-Nov-09 | 8.25 | 8.45 | 7.91 | 8.13 | 776,800 | 8.13 | | 10-Nov-09 | 7.96 | 8.18 | 7.86 | 8.10 | 1,025,000 | 8.10 | | 9-Nov-09 | 7.83 | 8.01 | 7.83 | 7.96 | 647,900 | 7.96 | | 6-Nov-09 | 7.69 | 7.98 | 7.59 | 7.70 | 878,500 | 7.70 | | 5-Nov-09 | 7.69 | 7.88 | 7.59 | 7.83 | 1,582,800 | 7.83 | | 4-Nov-09 | 8.02 | 8.02 | 7.56 | 7.61 | 1,316,800 | 7.61 | | 3-Nov-09 | 7.58 | 8.02 | 7.42 | 7.93 | 1,726,400 | 7.93 | | 2-Nov-09 | 7.36 | 7.83 | 7.18 | 7.69 | 2,176,300 | 7.69 | | 30-Oct-09 | 8.44 | 8.44 | 7.26 | 7.31 | 2,988,600 | 7.31 | | 29-Oct-09 | 8.62 | 9.00 | 8.37 | 8.51 | 1,874,000 | 8.51 | | 28-Oct-09 | 8.88 | 8.88 | 8.22 | 8.23 | 1,202,000 | 8.23 | | 27-Oct-09 | 8.73 | 9.05 | 8.50 | 8.91 | 1,295,500 | 8.91 | | 26-Oct-09 | 9.06 | 9.34 | 8.64 | 8.68 | 1,057,100 | 8.68 | | 23-Oct-09 | 9.26 | 9.26 | 8.80 | 9.02 | 1,201,700 | 9.02 | | 22-Oct-09 | 9.24 | 9.34 | 8.88 | 9.26 | 987,800 | 9.26 | | 21-Oct-09 | 9.04 | 9.50 | 8.98 | 9.23 | 1,403,900 | 9.23 | | 20-Oct-09 | 9.37 | 9.37 | 8.85 | 9.06 | 1,723,600 | 9.06 | | 19-Oct-09 | 9.19 | 9.36 | 9.05 | 9.32 | 554,800 | 9.32 | | 16-Oct-09 | 9.13 | 9.35 | 9.01 | 9.25 | 647,000 | 9.25 | | 15-Oct-09 | 8.88 | 9.29 | 8.83 | 9.27 | 1,194,100 | 9.27 | | 14-Oct-09 | 8.73 | 9.03 | 8.69 | 9.00 | 1,155,500 | 9.00 | | 13-Oct-09 | 8.74 | 8.78 | 8.54 | 8.60 | 811,300 | 8.60 | | 12-Oct-09 | 8.47 | 8.83 | 8.29 | 8.78 | 1,250,500 | 8.78 | | 9-Oct-09 | 8.34 | 8.47 | 8.15 | 8.28 | 853,200 | 8.28 | | 8-Oct-09 | 8.23 | 8.37 | 7.50 | 8.36 | 3,420,400 | 8.36 | | 7-Oct-09 | 8.12 | 8.25 | 8.03 | 8.15 | 712,900 | 8.15 | | 6-Oct-09 | 7.94 | 8.30 | 7.92 | 8.13 | 1,220,400 | 8.13 | | 5-Oct-09 | 7.67 | 7.94 | 7.40 | 7.88 | 2,950,700 | 7.88 | | 2-Oct-09 | 7.58 | 8.04 | 7.00 | 7.68 | 4,245,700 | 7.68 | | 1-Oct-09 | 8.67 | 8.70 | 8.24 | 8.24 | 1,152,500 | 8.24 | | 30-Sep-09 | 8.67 | 8.84 | 8.31 | 8.70 | 1,206,700 | 8.70 | | 29-Sep-09 | 8.58 | 8.77 | 8.47 | 8.63 | 925,700 | 8.63 | | 28-Sep-09 | 8.37 | 8.76 | 8.32 | 8.56 | 942,200 | 8.56 | | 25-Sep-09 | 8.42 | 8.60 | 8.10 | 8.37 | 1,279,700 | 8.37 | | 24-Sep-09 | 8.81 | 8.82 | 8.32 | 8.48 | 1,268,700 | 8.48 | | 23-Sep-09 | 9.14 | 9.14 | 8.69 | 8.79 | 1,160,600 | 8.79 | | 22-Sep-09 | 8.99 | 9.12 | 8.95 | 9.10 | 1,322,600 | 9.10 | | 21-Sep-09 | 8.79 | 8.94 | 8.55 | 8.86 | 1,166,900 | 8.86 | | 18-Sep-09 | 9.14 | 9.14 | 8.80 | 8.86 | 2,047,900 | 8.86 | | 17-Sep-09 | 9.39 | 9.40 | 8.98 | 9.10 | 1,666,500 | 9.10 | | 16-Sep-09 | 9.01 | 9.58 | 9.00 | 9.42 | 1,747,500 | 9.42 | | 15-Sep-09 | 9.19 | 9.19 | 8.77 | 8.98 | 1,980,900 | 8.98 | | 14-Sep-09 | 8.71 | 9.02 | 8.36 | 9.00 | 1,209,100 | 9.00 | | 11-Sep-09 | 8.81 | 9.13 | 8.61 | 8.78 | 1,854,700 | 8.78 | | 10-Sep-09 | 8.37 | 8.75 | 8.23 | 8.69 | 1,745,000 | 8.69 | | 9-Sep-09 | 8.02 | 8.42 | 7.91 | 8.31 | 1,444,000 | 8.31 | | 8-Sep-09 | 7.77 | 8.09 | 7.65 | 8.00 | 1,296,100 | 8.00 | | 4-Sep-09 | 7.37 | 7.74 | 7.30 | 7.65 | 972,500 | 7.65 | | 3-Sep-09 | 7.24 | 7.43 | 7.21 | 7.43 | 1,472,100 | 7.43 | | 2-Sep-09 | 7.31 | 7.35 | 7.12 | 7.22 | 1,747,600 | 7.22 | | 1-Sep-09 | 7.08 | 7.40 | 7.06 | 7.28 | 2,967,100 | 7.28 | | 31-Aug-09 | 7.10 | 7.24 | 7.00 | 7.15 | 1,845,100 | 7.15 | | 28-Aug-09 | 7.28 | 7.31 | 7.09 | 7.19 | 792,800 | 7.19 | | 27-Aug-09 | 7.25 | 7.28 | 6.98 | 7.20 | 2,460,500 | 7.20 | | 26-Aug-09 | 7.20 | 7.29 | 6.98 | 7.26 | 1,036,700 | 7.26 | | 25-Aug-09 | 7.20 | 7.30 | 7.10 | 7.24 | 1,546,900 | 7.24 | | * Close price adjusted for dividends and splits. |
|