| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 5.63 | 5.69 | 5.60 | 5.63 | 20,500 | 5.63 | | 19-Nov-09 | 5.60 | 5.63 | 5.60 | 5.63 | 2,000 | 5.63 | | 18-Nov-09 | 5.55 | 5.61 | 5.52 | 5.55 | 4,500 | 5.55 | | 17-Nov-09 | 5.52 | 5.55 | 5.52 | 5.55 | 1,000 | 5.55 | | 16-Nov-09 | 5.54 | 5.55 | 5.53 | 5.54 | 11,500 | 5.54 | | 13-Nov-09 | 5.51 | 5.52 | 5.51 | 5.52 | 6,300 | 5.52 | | 12-Nov-09 | 5.54 | 5.54 | 5.51 | 5.51 | 56,600 | 5.51 | | 11-Nov-09 | 5.53 | 5.59 | 5.53 | 5.53 | 3,100 | 5.53 | | 10-Nov-09 | 5.49 | 5.57 | 5.49 | 5.53 | 12,000 | 5.53 | | 9-Nov-09 | 5.46 | 5.54 | 5.46 | 5.49 | 6,200 | 5.49 | | 6-Nov-09 | 5.49 | 5.50 | 5.47 | 5.48 | 1,800 | 5.48 | | 5-Nov-09 | 5.48 | 5.53 | 5.46 | 5.52 | 13,500 | 5.52 | | 4-Nov-09 | 5.50 | 5.50 | 5.48 | 5.50 | 122,700 | 5.50 | | 3-Nov-09 | 5.43 | 5.49 | 5.40 | 5.48 | 5,100 | 5.48 | | 2-Nov-09 | 5.43 | 5.43 | 5.40 | 5.41 | 1,700 | 5.41 | | 30-Oct-09 | 5.45 | 5.46 | 5.45 | 5.45 | 1,200 | 5.45 | | 29-Oct-09 | 5.44 | 5.58 | 5.38 | 5.57 | 14,100 | 5.57 | | 28-Oct-09 | 5.51 | 5.52 | 5.35 | 5.42 | 13,900 | 5.42 | | 27-Oct-09 | 5.54 | 5.55 | 5.51 | 5.51 | 3,200 | 5.51 | | 26-Oct-09 | 5.55 | 5.60 | 5.45 | 5.52 | 20,600 | 5.52 | | 23-Oct-09 | 5.57 | 5.59 | 5.55 | 5.55 | 13,300 | 5.55 | | 22-Oct-09 | 5.59 | 5.62 | 5.54 | 5.55 | 7,600 | 5.55 | | 21-Oct-09 | 5.61 | 5.64 | 5.56 | 5.62 | 8,900 | 5.62 | | 20-Oct-09 | 5.60 | 5.75 | 5.60 | 5.75 | 4,800 | 5.75 | | 19-Oct-09 | 5.63 | 5.64 | 5.60 | 5.60 | 20,000 | 5.60 | | 16-Oct-09 | 5.63 | 5.66 | 5.63 | 5.63 | 21,700 | 5.63 | | 15-Oct-09 | 5.66 | 5.66 | 5.63 | 5.63 | 120,000 | 5.63 | | 14-Oct-09 | 5.71 | 5.71 | 5.63 | 5.63 | 56,000 | 5.63 | | 13-Oct-09 | 5.66 | 5.70 | 5.66 | 5.67 | 7,600 | 5.67 | | 12-Oct-09 | 5.65 | 5.66 | 5.65 | 5.66 | 1,400 | 5.66 | | 9-Oct-09 | 5.75 | 5.75 | 5.67 | 5.67 | 47,100 | 5.67 | | 8-Oct-09 | 5.70 | 5.75 | 5.67 | 5.69 | 4,200 | 5.69 | | 7-Oct-09 | 5.70 | 5.70 | 5.70 | 5.70 | 200 | 5.70 | | 6-Oct-09 | 5.67 | 5.68 | 5.67 | 5.68 | 15,800 | 5.68 | | 5-Oct-09 | 5.72 | 5.72 | 5.68 | 5.68 | 49,200 | 5.68 | | 2-Oct-09 | 5.67 | 5.75 | 5.65 | 5.70 | 20,200 | 5.70 | | 1-Oct-09 | 5.75 | 5.75 | 5.65 | 5.66 | 24,800 | 5.66 | | 30-Sep-09 | 5.65 | 5.72 | 5.65 | 5.72 | 17,200 | 5.72 | | 29-Sep-09 | 5.66 | 5.66 | 5.65 | 5.65 | 600 | 5.65 | | 28-Sep-09 | 5.66 | 5.70 | 5.65 | 5.65 | 18,300 | 5.65 | | 25-Sep-09 | 5.60 | 5.65 | 5.59 | 5.62 | 25,200 | 5.62 | | 24-Sep-09 | 5.61 | 5.61 | 5.56 | 5.59 | 11,900 | 5.59 | | 23-Sep-09 | 5.67 | 5.67 | 5.60 | 5.60 | 10,800 | 5.60 | | 22-Sep-09 | 5.69 | 5.69 | 5.63 | 5.66 | 65,800 | 5.66 | | 21-Sep-09 | 5.60 | 5.68 | 5.60 | 5.65 | 16,100 | 5.65 | | 18-Sep-09 | 5.66 | 5.66 | 5.58 | 5.60 | 20,600 | 5.60 | | 17-Sep-09 | 5.67 | 5.67 | 5.62 | 5.62 | 36,600 | 5.62 | | 16-Sep-09 | 5.69 | 5.70 | 5.57 | 5.65 | 104,500 | 5.65 | | 15-Sep-09 | 5.68 | 5.71 | 5.65 | 5.68 | 75,500 | 5.68 | | 14-Sep-09 | 5.64 | 5.70 | 5.62 | 5.70 | 61,500 | 5.70 | | 11-Sep-09 | 5.69 | 5.69 | 5.63 | 5.64 | 155,200 | 5.64 | | 10-Sep-09 | 5.73 | 5.73 | 5.66 | 5.68 | 203,200 | 5.68 | | 9-Sep-09 | 5.73 | 5.80 | 5.70 | 5.70 | 62,500 | 5.70 | | 8-Sep-09 | 5.71 | 5.73 | 5.70 | 5.70 | 104,100 | 5.70 | | 4-Sep-09 | 5.72 | 5.75 | 5.72 | 5.72 | 34,800 | 5.72 | | 3-Sep-09 | 5.93 | 5.93 | 5.70 | 5.72 | 44,800 | 5.72 | | 2-Sep-09 | 5.70 | 5.90 | 5.70 | 5.90 | 50,800 | 5.90 | | 1-Sep-09 | 5.70 | 5.72 | 5.69 | 5.70 | 55,700 | 5.70 | | 31-Aug-09 | 5.70 | 5.72 | 5.68 | 5.70 | 57,000 | 5.70 | | 28-Aug-09 | 5.66 | 5.94 | 5.65 | 5.70 | 93,000 | 5.70 | | 27-Aug-09 | 5.65 | 5.70 | 5.65 | 5.70 | 35,300 | 5.70 | | 26-Aug-09 | 5.70 | 5.71 | 5.65 | 5.65 | 44,400 | 5.65 | | 25-Aug-09 | 5.70 | 5.70 | 5.66 | 5.67 | 34,400 | 5.67 | | 24-Aug-09 | 5.65 | 5.70 | 5.64 | 5.70 | 55,900 | 5.70 | | 21-Aug-09 | 5.67 | 5.70 | 5.64 | 5.65 | 55,500 | 5.65 | | 20-Aug-09 | 5.64 | 5.70 | 5.64 | 5.64 | 18,000 | 5.64 | | * Close price adjusted for dividends and splits. |
|