| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 2.83 | 2.94 | 2.81 | 2.84 | 458,500 | 2.84 | | 20-Nov-09 | 2.80 | 2.82 | 2.77 | 2.79 | 1,014,600 | 2.79 | | 19-Nov-09 | 2.85 | 2.87 | 2.81 | 2.82 | 508,000 | 2.82 | | 18-Nov-09 | 2.97 | 3.00 | 2.83 | 2.88 | 465,300 | 2.88 | | 17-Nov-09 | 3.03 | 3.03 | 2.88 | 2.96 | 354,900 | 2.96 | | 16-Nov-09 | 2.96 | 3.11 | 2.95 | 3.06 | 490,800 | 3.06 | | 13-Nov-09 | 2.93 | 2.98 | 2.81 | 2.94 | 530,600 | 2.94 | | 12-Nov-09 | 3.00 | 3.02 | 2.91 | 2.91 | 578,900 | 2.91 | | 11-Nov-09 | 3.10 | 3.12 | 2.97 | 3.02 | 290,700 | 3.02 | | 10-Nov-09 | 3.02 | 3.15 | 3.02 | 3.05 | 302,700 | 3.05 | | 9-Nov-09 | 3.12 | 3.12 | 3.03 | 3.05 | 295,600 | 3.05 | | 6-Nov-09 | 3.11 | 3.13 | 3.01 | 3.08 | 321,400 | 3.08 | | 5-Nov-09 | 3.15 | 3.18 | 3.09 | 3.15 | 215,100 | 3.15 | | 4-Nov-09 | 3.23 | 3.26 | 3.09 | 3.14 | 290,300 | 3.14 | | 3-Nov-09 | 3.04 | 3.31 | 3.02 | 3.19 | 352,600 | 3.19 | | 2-Nov-09 | 3.04 | 3.10 | 2.97 | 3.07 | 372,100 | 3.07 | | 30-Oct-09 | 3.00 | 3.13 | 2.88 | 3.01 | 834,900 | 3.01 | | 29-Oct-09 | 3.00 | 3.10 | 2.92 | 3.02 | 374,000 | 3.02 | | 28-Oct-09 | 3.09 | 3.13 | 2.95 | 2.95 | 592,600 | 2.95 | | 27-Oct-09 | 3.13 | 3.17 | 3.02 | 3.10 | 783,300 | 3.10 | | 26-Oct-09 | 3.28 | 3.36 | 3.05 | 3.09 | 510,600 | 3.09 | | 23-Oct-09 | 3.50 | 3.58 | 3.24 | 3.26 | 390,100 | 3.26 | | 22-Oct-09 | 3.38 | 3.50 | 3.26 | 3.49 | 355,200 | 3.49 | | 21-Oct-09 | 3.25 | 3.69 | 3.23 | 3.40 | 530,400 | 3.40 | | 20-Oct-09 | 3.43 | 3.48 | 3.25 | 3.31 | 297,100 | 3.31 | | 19-Oct-09 | 3.43 | 3.47 | 3.36 | 3.42 | 329,900 | 3.42 | | 16-Oct-09 | 3.37 | 3.46 | 3.30 | 3.40 | 199,400 | 3.40 | | 15-Oct-09 | 3.48 | 3.50 | 3.35 | 3.41 | 197,300 | 3.41 | | 14-Oct-09 | 3.53 | 3.59 | 3.39 | 3.51 | 351,800 | 3.51 | | 13-Oct-09 | 3.34 | 3.47 | 3.28 | 3.47 | 295,000 | 3.47 | | 12-Oct-09 | 3.40 | 3.48 | 3.31 | 3.34 | 351,000 | 3.34 | | 9-Oct-09 | 3.38 | 3.42 | 3.30 | 3.37 | 255,300 | 3.37 | | 8-Oct-09 | 3.47 | 3.52 | 3.39 | 3.39 | 358,000 | 3.39 | | 7-Oct-09 | 3.18 | 3.43 | 3.18 | 3.42 | 1,192,700 | 3.42 | | 6-Oct-09 | 3.06 | 3.20 | 3.05 | 3.20 | 346,600 | 3.20 | | 5-Oct-09 | 3.09 | 3.21 | 3.03 | 3.05 | 618,900 | 3.05 | | 2-Oct-09 | 2.93 | 3.09 | 2.93 | 3.08 | 299,100 | 3.08 | | 1-Oct-09 | 3.18 | 3.21 | 2.99 | 2.99 | 397,400 | 2.99 | | 30-Sep-09 | 3.24 | 3.27 | 3.07 | 3.21 | 483,900 | 3.21 | | 29-Sep-09 | 3.19 | 3.28 | 3.09 | 3.23 | 409,300 | 3.23 | | 28-Sep-09 | 3.20 | 3.30 | 3.16 | 3.20 | 241,400 | 3.20 | | 25-Sep-09 | 3.09 | 3.19 | 3.03 | 3.19 | 367,800 | 3.19 | | 24-Sep-09 | 3.20 | 3.22 | 3.00 | 3.10 | 328,600 | 3.10 | | 23-Sep-09 | 3.28 | 3.30 | 3.15 | 3.18 | 331,700 | 3.18 | | 22-Sep-09 | 3.27 | 3.31 | 3.15 | 3.28 | 491,300 | 3.28 | | 21-Sep-09 | 3.34 | 3.36 | 3.24 | 3.24 | 247,900 | 3.24 | | 18-Sep-09 | 3.38 | 3.43 | 3.25 | 3.42 | 631,100 | 3.42 | | 17-Sep-09 | 3.45 | 3.51 | 3.32 | 3.36 | 944,000 | 3.36 | | 16-Sep-09 | 3.34 | 3.47 | 3.34 | 3.44 | 338,300 | 3.44 | | 15-Sep-09 | 3.35 | 3.44 | 3.29 | 3.35 | 642,500 | 3.35 | | 14-Sep-09 | 3.34 | 3.43 | 3.18 | 3.37 | 900,500 | 3.37 | | 11-Sep-09 | 3.11 | 3.46 | 3.08 | 3.37 | 617,300 | 3.37 | | 10-Sep-09 | 2.94 | 3.17 | 2.85 | 3.11 | 552,500 | 3.11 | | 9-Sep-09 | 2.81 | 2.94 | 2.71 | 2.94 | 420,800 | 2.94 | | 8-Sep-09 | 2.74 | 2.76 | 2.65 | 2.75 | 506,700 | 2.75 | | 4-Sep-09 | 2.65 | 2.73 | 2.59 | 2.72 | 301,400 | 2.72 | | 3-Sep-09 | 2.42 | 2.69 | 2.42 | 2.68 | 612,500 | 2.68 | | 2-Sep-09 | 2.51 | 2.58 | 2.36 | 2.36 | 318,600 | 2.36 | | 1-Sep-09 | 2.64 | 2.71 | 2.50 | 2.53 | 414,100 | 2.53 | | 31-Aug-09 | 2.71 | 2.72 | 2.60 | 2.67 | 408,800 | 2.67 | | 28-Aug-09 | 2.64 | 2.81 | 2.56 | 2.74 | 380,500 | 2.74 | | 27-Aug-09 | 2.65 | 2.67 | 2.52 | 2.61 | 143,000 | 2.61 | | 26-Aug-09 | 2.61 | 2.66 | 2.57 | 2.65 | 215,000 | 2.65 | | 25-Aug-09 | 2.68 | 2.72 | 2.61 | 2.62 | 200,200 | 2.62 | | 24-Aug-09 | 2.52 | 2.66 | 2.51 | 2.65 | 457,600 | 2.65 | | 21-Aug-09 | 2.47 | 2.55 | 2.41 | 2.50 | 622,900 | 2.50 | | * Close price adjusted for dividends and splits. |
|