| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.80 | 3.98 | 3.72 | 3.74 | 174,500 | 3.74 | | 20-Nov-09 | 3.62 | 3.87 | 3.42 | 3.81 | 239,900 | 3.81 | | 19-Nov-09 | 4.30 | 4.30 | 3.72 | 3.83 | 366,100 | 3.83 | | 18-Nov-09 | 4.40 | 4.50 | 4.07 | 4.20 | 470,800 | 4.20 | | 17-Nov-09 | 3.90 | 4.25 | 3.82 | 4.25 | 465,300 | 4.25 | | 16-Nov-09 | 3.46 | 3.90 | 3.46 | 3.88 | 344,300 | 3.88 | | 13-Nov-09 | 3.62 | 3.76 | 3.61 | 3.70 | 702,100 | 3.70 | | 12-Nov-09 | 3.59 | 3.88 | 3.23 | 3.64 | 1,053,500 | 3.64 | | 11-Nov-09 | 3.62 | 3.66 | 3.50 | 3.53 | 213,000 | 3.53 | | 10-Nov-09 | 3.39 | 3.62 | 3.29 | 3.62 | 372,100 | 3.62 | | 9-Nov-09 | 3.18 | 3.61 | 3.13 | 3.52 | 484,800 | 3.52 | | 6-Nov-09 | 3.29 | 3.29 | 2.97 | 3.16 | 296,600 | 3.16 | | 5-Nov-09 | 3.15 | 3.36 | 3.12 | 3.35 | 236,900 | 3.35 | | 4-Nov-09 | 3.16 | 3.31 | 3.09 | 3.11 | 351,900 | 3.11 | | 3-Nov-09 | 2.91 | 3.23 | 2.90 | 3.16 | 451,100 | 3.16 | | 2-Nov-09 | 3.04 | 3.04 | 2.84 | 3.01 | 340,400 | 3.01 | | 30-Oct-09 | 3.20 | 3.20 | 3.03 | 3.05 | 272,300 | 3.05 | | 29-Oct-09 | 3.03 | 3.43 | 2.98 | 3.25 | 442,800 | 3.25 | | 28-Oct-09 | 3.25 | 3.34 | 2.88 | 2.96 | 501,300 | 2.96 | | 27-Oct-09 | 3.38 | 3.59 | 3.27 | 3.27 | 292,600 | 3.27 | | 26-Oct-09 | 3.54 | 3.62 | 3.28 | 3.37 | 400,700 | 3.37 | | 23-Oct-09 | 3.70 | 3.77 | 3.45 | 3.55 | 282,900 | 3.55 | | 22-Oct-09 | 3.68 | 3.78 | 3.51 | 3.68 | 608,500 | 3.68 | | 21-Oct-09 | 3.55 | 3.91 | 3.40 | 3.68 | 622,500 | 3.68 | | 20-Oct-09 | 3.88 | 3.95 | 3.48 | 3.56 | 473,900 | 3.56 | | 19-Oct-09 | 3.98 | 3.98 | 3.81 | 3.87 | 529,500 | 3.87 | | 16-Oct-09 | 4.00 | 4.00 | 3.62 | 3.89 | 850,200 | 3.89 | | 15-Oct-09 | 3.85 | 4.01 | 3.71 | 4.01 | 613,700 | 4.01 | | 14-Oct-09 | 3.89 | 4.09 | 3.79 | 4.01 | 886,800 | 4.01 | | 13-Oct-09 | 3.67 | 4.10 | 3.67 | 3.74 | 1,284,200 | 3.74 | | 12-Oct-09 | 3.21 | 4.24 | 3.08 | 3.79 | 2,908,800 | 3.79 | | 9-Oct-09 | 2.96 | 3.48 | 2.82 | 3.19 | 1,242,700 | 3.19 | | 8-Oct-09 | 2.64 | 3.00 | 2.63 | 2.95 | 620,300 | 2.95 | | 7-Oct-09 | 2.42 | 2.67 | 2.42 | 2.57 | 188,200 | 2.57 | | 6-Oct-09 | 2.31 | 2.73 | 2.31 | 2.62 | 209,600 | 2.62 | | 5-Oct-09 | 2.47 | 2.69 | 2.42 | 2.51 | 243,100 | 2.51 | | 2-Oct-09 | 2.32 | 2.70 | 2.15 | 2.43 | 790,200 | 2.43 | | 1-Oct-09 | 2.71 | 2.75 | 2.35 | 2.39 | 425,900 | 2.39 | | 30-Sep-09 | 3.11 | 3.11 | 2.52 | 2.75 | 1,164,500 | 2.75 | | 29-Sep-09 | 2.32 | 3.43 | 2.30 | 3.03 | 6,507,600 | 3.03 | | 28-Sep-09 | 2.12 | 2.18 | 2.07 | 2.14 | 211,500 | 2.14 | | 25-Sep-09 | 2.00 | 2.17 | 1.97 | 2.11 | 246,300 | 2.11 | | 24-Sep-09 | 2.16 | 2.18 | 1.98 | 1.98 | 227,800 | 1.98 | | 23-Sep-09 | 2.00 | 2.21 | 1.97 | 2.07 | 411,400 | 2.07 | | 22-Sep-09 | 1.97 | 2.06 | 1.94 | 2.03 | 211,400 | 2.03 | | 21-Sep-09 | 2.01 | 2.03 | 1.72 | 1.97 | 1,147,200 | 1.97 | | 18-Sep-09 | 2.11 | 2.15 | 1.91 | 2.00 | 814,700 | 2.00 | | 17-Sep-09 | 2.15 | 2.24 | 2.08 | 2.15 | 268,800 | 2.15 | | 16-Sep-09 | 2.14 | 2.24 | 2.02 | 2.10 | 364,800 | 2.10 | | 15-Sep-09 | 2.14 | 2.20 | 2.05 | 2.15 | 208,600 | 2.15 | | 14-Sep-09 | 2.08 | 2.21 | 2.00 | 2.15 | 348,800 | 2.15 | | 11-Sep-09 | 1.92 | 2.08 | 1.92 | 2.05 | 565,300 | 2.05 | | 10-Sep-09 | 1.83 | 1.99 | 1.82 | 1.92 | 256,400 | 1.92 | | 9-Sep-09 | 1.79 | 1.84 | 1.75 | 1.83 | 131,200 | 1.83 | | 8-Sep-09 | 1.88 | 1.88 | 1.76 | 1.83 | 149,600 | 1.83 | | 4-Sep-09 | 1.68 | 1.79 | 1.66 | 1.75 | 111,600 | 1.75 | | 3-Sep-09 | 1.70 | 1.71 | 1.67 | 1.67 | 145,400 | 1.67 | | 2-Sep-09 | 1.65 | 1.71 | 1.61 | 1.64 | 192,700 | 1.64 | | 1-Sep-09 | 1.79 | 1.88 | 1.66 | 1.67 | 361,100 | 1.67 | | 31-Aug-09 | 1.92 | 1.95 | 1.80 | 1.81 | 545,700 | 1.81 | | 28-Aug-09 | 2.11 | 2.11 | 1.89 | 1.97 | 1,142,200 | 1.97 | | 27-Aug-09 | 2.09 | 2.14 | 2.01 | 2.03 | 482,900 | 2.03 | | 26-Aug-09 | 2.04 | 2.20 | 2.04 | 2.17 | 555,000 | 2.17 | | 25-Aug-09 | 2.01 | 2.10 | 1.95 | 2.10 | 249,400 | 2.10 | | 24-Aug-09 | 2.08 | 2.12 | 2.00 | 2.04 | 403,500 | 2.04 | | 21-Aug-09 | 2.01 | 2.13 | 1.98 | 2.07 | 345,800 | 2.07 | | * Close price adjusted for dividends and splits. |
|