| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 4.14 | 4.14 | 4.00 | 4.09 | 263,700 | 4.09 | | 19-Nov-09 | 4.15 | 4.15 | 4.04 | 4.07 | 259,200 | 4.07 | | 18-Nov-09 | 4.23 | 4.25 | 4.12 | 4.18 | 360,300 | 4.18 | | 17-Nov-09 | 4.24 | 4.25 | 4.09 | 4.23 | 308,200 | 4.23 | | 16-Nov-09 | 4.06 | 4.21 | 4.06 | 4.17 | 535,400 | 4.17 | | 13-Nov-09 | 4.03 | 4.11 | 3.99 | 4.02 | 696,100 | 4.02 | | 12-Nov-09 | 3.94 | 4.00 | 3.85 | 3.99 | 713,000 | 3.99 | | 11-Nov-09 | 3.97 | 4.01 | 3.92 | 3.94 | 428,500 | 3.94 | | 10-Nov-09 | 3.93 | 3.97 | 3.90 | 3.91 | 540,700 | 3.91 | | 9-Nov-09 | 4.20 | 4.20 | 3.94 | 3.99 | 421,400 | 3.99 | | 6-Nov-09 | 4.01 | 4.15 | 3.93 | 3.98 | 568,400 | 3.98 | | 5-Nov-09 | 4.32 | 4.45 | 3.96 | 4.09 | 1,479,600 | 4.09 | | 4-Nov-09 | 4.11 | 4.11 | 3.82 | 3.86 | 616,300 | 3.86 | | 3-Nov-09 | 4.02 | 4.02 | 3.91 | 3.99 | 518,400 | 3.99 | | 2-Nov-09 | 4.08 | 4.12 | 3.94 | 4.01 | 609,500 | 4.01 | | 30-Oct-09 | 3.99 | 4.08 | 3.88 | 4.04 | 889,700 | 4.04 | | 29-Oct-09 | 3.90 | 4.10 | 3.78 | 4.08 | 1,019,900 | 4.08 | | 28-Oct-09 | 4.08 | 4.09 | 3.75 | 3.81 | 1,056,900 | 3.81 | | 27-Oct-09 | 4.05 | 4.16 | 4.02 | 4.09 | 430,200 | 4.09 | | 26-Oct-09 | 4.21 | 4.40 | 4.06 | 4.09 | 462,800 | 4.09 | | 23-Oct-09 | 4.36 | 4.44 | 4.20 | 4.21 | 380,600 | 4.21 | | 22-Oct-09 | 4.29 | 4.39 | 4.17 | 4.34 | 311,700 | 4.34 | | 21-Oct-09 | 4.31 | 4.54 | 4.30 | 4.31 | 443,400 | 4.31 | | 20-Oct-09 | 4.60 | 4.60 | 4.25 | 4.32 | 497,300 | 4.32 | | 19-Oct-09 | 4.69 | 4.80 | 4.43 | 4.47 | 467,100 | 4.47 | | 16-Oct-09 | 4.45 | 4.77 | 4.43 | 4.65 | 458,800 | 4.65 | | 15-Oct-09 | 4.37 | 4.85 | 4.30 | 4.77 | 692,200 | 4.77 | | 14-Oct-09 | 4.45 | 4.59 | 4.34 | 4.41 | 349,300 | 4.41 | | 13-Oct-09 | 4.45 | 4.47 | 4.00 | 4.42 | 426,400 | 4.42 | | 12-Oct-09 | 4.55 | 4.73 | 4.39 | 4.47 | 510,000 | 4.47 | | 9-Oct-09 | 4.68 | 4.73 | 4.55 | 4.70 | 297,400 | 4.70 | | 8-Oct-09 | 4.47 | 4.75 | 4.46 | 4.68 | 893,800 | 4.68 | | 7-Oct-09 | 4.21 | 4.42 | 4.08 | 4.38 | 252,300 | 4.38 | | 6-Oct-09 | 4.30 | 4.40 | 4.28 | 4.40 | 589,900 | 4.40 | | 5-Oct-09 | 3.97 | 4.42 | 3.97 | 4.28 | 764,700 | 4.28 | | 2-Oct-09 | 3.91 | 3.94 | 3.81 | 3.85 | 398,600 | 3.85 | | 1-Oct-09 | 4.15 | 4.16 | 3.95 | 3.98 | 515,500 | 3.98 | | 30-Sep-09 | 4.33 | 4.41 | 4.08 | 4.17 | 415,600 | 4.17 | | 29-Sep-09 | 4.35 | 4.47 | 4.23 | 4.31 | 463,100 | 4.31 | | 28-Sep-09 | 4.25 | 4.50 | 4.20 | 4.33 | 320,300 | 4.33 | | 25-Sep-09 | 4.41 | 4.45 | 4.19 | 4.34 | 344,100 | 4.34 | | 24-Sep-09 | 4.65 | 4.70 | 4.31 | 4.44 | 364,700 | 4.44 | | 23-Sep-09 | 4.66 | 4.73 | 4.56 | 4.66 | 324,900 | 4.66 | | 22-Sep-09 | 4.51 | 4.66 | 4.51 | 4.66 | 487,000 | 4.66 | | 21-Sep-09 | 4.61 | 4.62 | 4.40 | 4.47 | 396,800 | 4.47 | | 18-Sep-09 | 4.65 | 4.80 | 4.65 | 4.67 | 411,000 | 4.67 | | 17-Sep-09 | 4.71 | 4.86 | 4.60 | 4.76 | 473,800 | 4.76 | | 16-Sep-09 | 4.59 | 4.91 | 4.56 | 4.84 | 580,600 | 4.84 | | 15-Sep-09 | 4.60 | 4.80 | 4.60 | 4.66 | 468,400 | 4.66 | | 14-Sep-09 | 4.55 | 4.63 | 4.45 | 4.63 | 271,100 | 4.63 | | 11-Sep-09 | 4.50 | 4.67 | 4.47 | 4.62 | 623,100 | 4.62 | | 10-Sep-09 | 4.40 | 4.50 | 4.30 | 4.50 | 448,900 | 4.50 | | 9-Sep-09 | 4.46 | 4.55 | 4.30 | 4.43 | 522,000 | 4.43 | | 8-Sep-09 | 4.32 | 4.48 | 4.30 | 4.48 | 1,142,400 | 4.48 | | 4-Sep-09 | 4.05 | 4.29 | 4.05 | 4.29 | 761,000 | 4.29 | | 3-Sep-09 | 4.03 | 4.08 | 3.95 | 4.05 | 338,200 | 4.05 | | 2-Sep-09 | 3.92 | 4.00 | 3.83 | 3.99 | 273,700 | 3.99 | | 1-Sep-09 | 4.01 | 4.12 | 3.87 | 3.93 | 526,800 | 3.93 | | 31-Aug-09 | 4.04 | 4.14 | 3.98 | 4.06 | 915,800 | 4.06 | | 28-Aug-09 | 4.05 | 4.17 | 4.05 | 4.17 | 506,200 | 4.17 | | 27-Aug-09 | 4.05 | 4.11 | 3.92 | 4.11 | 435,400 | 4.11 | | 26-Aug-09 | 3.92 | 4.09 | 3.90 | 4.09 | 590,700 | 4.09 | | 25-Aug-09 | 4.02 | 4.13 | 3.92 | 3.93 | 704,200 | 3.93 | | 24-Aug-09 | 4.15 | 4.21 | 4.02 | 4.04 | 879,900 | 4.04 | | 21-Aug-09 | 3.85 | 4.19 | 3.85 | 4.08 | 1,310,500 | 4.08 | | 20-Aug-09 | 3.85 | 3.96 | 3.75 | 3.82 | 697,600 | 3.82 | | * Close price adjusted for dividends and splits. |
|