| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 5.97 | 6.06 | 5.94 | 6.03 | 970,100 | 6.03 | | 20-Nov-09 | 5.81 | 5.87 | 5.76 | 5.81 | 1,063,000 | 5.81 | | 19-Nov-09 | 5.96 | 6.00 | 5.89 | 5.99 | 1,512,400 | 5.99 | | 18-Nov-09 | 6.05 | 6.09 | 5.94 | 5.98 | 901,100 | 5.98 | | 17-Nov-09 | 6.14 | 6.18 | 6.03 | 6.15 | 1,589,800 | 6.15 | | 16-Nov-09 | 5.98 | 6.08 | 5.95 | 6.02 | 1,106,300 | 6.02 | | 13-Nov-09 | 5.88 | 5.96 | 5.84 | 5.96 | 1,095,100 | 5.96 | | 12-Nov-09 | 5.91 | 5.98 | 5.86 | 5.88 | 979,200 | 5.88 | | 11-Nov-09 | 5.82 | 5.93 | 5.75 | 5.87 | 2,944,000 | 5.87 | | 10-Nov-09 | 5.62 | 5.77 | 5.62 | 5.74 | 881,200 | 5.74 | | 9-Nov-09 | 5.70 | 5.78 | 5.64 | 5.68 | 2,857,200 | 5.68 | | 6-Nov-09 | 5.49 | 5.63 | 5.46 | 5.63 | 1,780,500 | 5.63 | | 5-Nov-09 | 5.57 | 5.57 | 5.38 | 5.48 | 2,423,600 | 5.48 | | 4-Nov-09 | 5.68 | 5.71 | 5.55 | 5.57 | 2,512,300 | 5.57 | | 3-Nov-09 | 5.57 | 5.77 | 5.55 | 5.72 | 3,273,500 | 5.72 | | 2-Nov-09 | 5.48 | 5.60 | 5.27 | 5.44 | 2,914,900 | 5.44 | | 30-Oct-09 | 5.81 | 5.83 | 5.53 | 5.57 | 3,436,300 | 5.57 | | 29-Oct-09 | 5.74 | 5.83 | 5.66 | 5.74 | 2,182,600 | 5.74 | | 28-Oct-09 | 5.36 | 5.43 | 5.18 | 5.18 | 1,835,600 | 5.18 | | 27-Oct-09 | 5.76 | 5.82 | 5.45 | 5.45 | 2,440,300 | 5.45 | | 26-Oct-09 | 6.02 | 6.10 | 5.79 | 5.85 | 2,395,000 | 5.85 | | 23-Oct-09 | 6.52 | 6.54 | 6.25 | 6.30 | 1,469,400 | 6.30 | | 22-Oct-09 | 6.09 | 6.44 | 6.08 | 6.44 | 2,773,500 | 6.44 | | 21-Oct-09 | 6.08 | 6.17 | 5.98 | 5.98 | 1,454,000 | 5.98 | | 20-Oct-09 | 6.06 | 6.12 | 5.98 | 6.03 | 1,460,900 | 6.03 | | 19-Oct-09 | 6.06 | 6.14 | 6.00 | 6.06 | 2,168,400 | 6.06 | | 16-Oct-09 | 6.18 | 6.24 | 6.10 | 6.12 | 1,906,100 | 6.12 | | 15-Oct-09 | 6.09 | 6.16 | 5.96 | 6.14 | 2,821,500 | 6.14 | | 14-Oct-09 | 5.99 | 6.10 | 5.97 | 6.08 | 1,468,200 | 6.08 | | 13-Oct-09 | 5.79 | 5.84 | 5.72 | 5.77 | 1,513,700 | 5.77 | | 12-Oct-09 | 5.90 | 5.92 | 5.80 | 5.90 | 1,767,700 | 5.90 | | 9-Oct-09 | 6.00 | 6.06 | 5.98 | 6.04 | 1,664,300 | 6.04 | | 8-Oct-09 | 6.13 | 6.17 | 6.03 | 6.12 | 2,423,200 | 6.12 | | 7-Oct-09 | 6.16 | 6.20 | 6.12 | 6.19 | 1,352,000 | 6.19 | | 6-Oct-09 | 6.16 | 6.25 | 6.14 | 6.17 | 2,064,900 | 6.17 | | 5-Oct-09 | 6.09 | 6.25 | 6.06 | 6.21 | 3,165,800 | 6.21 | | 2-Oct-09 | 5.99 | 6.18 | 5.94 | 6.09 | 2,518,400 | 6.09 | | 1-Oct-09 | 6.51 | 6.51 | 6.30 | 6.33 | 2,531,000 | 6.33 | | 30-Sep-09 | 6.87 | 6.88 | 6.57 | 6.67 | 1,388,400 | 6.67 | | 29-Sep-09 | 6.80 | 6.83 | 6.68 | 6.76 | 937,400 | 6.76 | | 28-Sep-09 | 6.59 | 6.74 | 6.55 | 6.71 | 1,202,200 | 6.71 | | 25-Sep-09 | 6.66 | 6.71 | 6.61 | 6.64 | 1,556,400 | 6.64 | | 24-Sep-09 | 7.03 | 7.12 | 6.80 | 6.85 | 2,184,900 | 6.85 | | 23-Sep-09 | 7.23 | 7.33 | 7.08 | 7.12 | 1,460,900 | 7.12 | | 22-Sep-09 | 7.15 | 7.21 | 7.10 | 7.18 | 1,831,000 | 7.18 | | 21-Sep-09 | 6.98 | 7.15 | 6.94 | 7.10 | 5,356,500 | 7.10 | | 18-Sep-09 | 7.33 | 7.38 | 7.19 | 7.32 | 6,233,400 | 7.32 | | 17-Sep-09 | 7.28 | 7.47 | 7.14 | 7.19 | 2,256,500 | 7.19 | | 16-Sep-09 | 7.20 | 7.38 | 7.13 | 7.37 | 1,695,700 | 7.37 | | 15-Sep-09 | 7.10 | 7.11 | 6.92 | 7.05 | 1,658,400 | 7.05 | | 14-Sep-09 | 6.96 | 7.15 | 6.93 | 7.15 | 1,076,600 | 7.15 | | 11-Sep-09 | 7.16 | 7.20 | 7.03 | 7.03 | 1,030,900 | 7.03 | | 10-Sep-09 | 7.01 | 7.19 | 6.93 | 7.19 | 1,361,800 | 7.19 | | 9-Sep-09 | 7.08 | 7.15 | 6.98 | 7.13 | 1,662,800 | 7.13 | | 8-Sep-09 | 7.27 | 7.27 | 7.04 | 7.16 | 5,830,900 | 7.16 | | 4-Sep-09 | 6.65 | 6.83 | 6.59 | 6.83 | 6,688,300 | 6.83 | | 3-Sep-09 | 6.64 | 6.70 | 6.50 | 6.65 | 1,216,600 | 6.65 | | 2-Sep-09 | 6.39 | 6.54 | 6.37 | 6.42 | 1,835,900 | 6.42 | | 1-Sep-09 | 6.98 | 7.14 | 6.72 | 6.77 | 1,874,300 | 6.77 | | 31-Aug-09 | 7.19 | 7.19 | 7.06 | 7.15 | 1,006,800 | 7.15 | | 28-Aug-09 | 7.29 | 7.35 | 7.20 | 7.26 | 1,852,400 | 7.26 | | 27-Aug-09 | 7.00 | 7.02 | 6.77 | 6.99 | 1,740,700 | 6.99 | | 26-Aug-09 | 7.09 | 7.12 | 6.97 | 7.11 | 888,500 | 7.11 | | 25-Aug-09 | 7.05 | 7.16 | 7.00 | 7.07 | 1,378,800 | 7.07 | | 24-Aug-09 | 7.08 | 7.17 | 6.90 | 7.01 | 1,745,800 | 7.01 | | 21-Aug-09 | 6.83 | 6.88 | 6.75 | 6.81 | 2,524,800 | 6.81 | | * Close price adjusted for dividends and splits. |
|