| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.20 | 3.21 | 3.13 | 3.21 | 2,031,400 | 3.21 | | 24-Nov-09 | 3.06 | 3.13 | 2.95 | 3.13 | 1,330,800 | 3.13 | | 23-Nov-09 | 3.00 | 3.08 | 2.97 | 3.04 | 1,295,200 | 3.04 | | 20-Nov-09 | 2.92 | 2.99 | 2.90 | 2.90 | 640,000 | 2.90 | | 19-Nov-09 | 2.95 | 3.08 | 2.85 | 3.03 | 1,531,600 | 3.03 | | 18-Nov-09 | 3.08 | 3.18 | 3.01 | 3.02 | 1,854,500 | 3.02 | | 17-Nov-09 | 3.01 | 3.17 | 2.92 | 3.07 | 3,491,800 | 3.07 | | 16-Nov-09 | 2.85 | 3.05 | 2.85 | 3.05 | 2,169,900 | 3.05 | | 13-Nov-09 | 2.85 | 2.85 | 2.64 | 2.76 | 911,400 | 2.76 | | 12-Nov-09 | 2.84 | 2.92 | 2.79 | 2.83 | 1,693,200 | 2.83 | | 11-Nov-09 | 2.72 | 2.74 | 2.68 | 2.74 | 818,400 | 2.74 | | 10-Nov-09 | 2.63 | 2.69 | 2.60 | 2.67 | 420,900 | 2.67 | | 9-Nov-09 | 2.64 | 2.70 | 2.64 | 2.65 | 559,900 | 2.65 | | 6-Nov-09 | 2.63 | 2.66 | 2.56 | 2.58 | 515,900 | 2.58 | | 5-Nov-09 | 2.60 | 2.64 | 2.52 | 2.60 | 599,600 | 2.60 | | 4-Nov-09 | 2.65 | 2.69 | 2.56 | 2.58 | 917,800 | 2.58 | | 3-Nov-09 | 2.32 | 2.57 | 2.32 | 2.57 | 1,186,700 | 2.57 | | 2-Nov-09 | 2.44 | 2.52 | 2.35 | 2.40 | 652,500 | 2.40 | | 30-Oct-09 | 2.54 | 2.54 | 2.37 | 2.40 | 638,600 | 2.40 | | 29-Oct-09 | 2.38 | 2.60 | 2.38 | 2.55 | 1,206,100 | 2.55 | | 28-Oct-09 | 2.58 | 2.60 | 2.35 | 2.36 | 1,784,400 | 2.36 | | 27-Oct-09 | 2.71 | 2.71 | 2.58 | 2.61 | 603,000 | 2.61 | | 26-Oct-09 | 2.78 | 2.82 | 2.62 | 2.63 | 981,100 | 2.63 | | 23-Oct-09 | 2.88 | 2.91 | 2.71 | 2.71 | 753,000 | 2.71 | | 22-Oct-09 | 2.92 | 2.92 | 2.72 | 2.83 | 954,800 | 2.83 | | 21-Oct-09 | 2.85 | 2.97 | 2.85 | 2.89 | 723,700 | 2.89 | | 20-Oct-09 | 3.04 | 3.04 | 2.86 | 2.91 | 1,092,900 | 2.91 | | 19-Oct-09 | 3.05 | 3.05 | 3.00 | 3.02 | 675,500 | 3.02 | | 16-Oct-09 | 3.07 | 3.07 | 2.97 | 3.00 | 950,000 | 3.00 | | 15-Oct-09 | 3.00 | 3.06 | 2.93 | 3.01 | 1,332,000 | 3.01 | | 14-Oct-09 | 3.04 | 3.05 | 2.98 | 3.02 | 1,276,600 | 3.02 | | 13-Oct-09 | 3.04 | 3.08 | 2.95 | 3.04 | 978,900 | 3.04 | | 12-Oct-09 | 3.01 | 3.10 | 3.01 | 3.05 | 937,800 | 3.05 | | 9-Oct-09 | 3.04 | 3.08 | 2.90 | 2.97 | 1,133,900 | 2.97 | | 8-Oct-09 | 3.05 | 3.10 | 2.98 | 3.09 | 2,531,000 | 3.09 | | 7-Oct-09 | 2.77 | 2.97 | 2.72 | 2.90 | 2,580,400 | 2.90 | | 6-Oct-09 | 2.75 | 2.80 | 2.65 | 2.71 | 1,678,000 | 2.71 | | 5-Oct-09 | 2.57 | 2.70 | 2.55 | 2.66 | 834,800 | 2.66 | | 2-Oct-09 | 2.56 | 2.64 | 2.50 | 2.57 | 1,219,400 | 2.57 | | 1-Oct-09 | 2.80 | 2.81 | 2.55 | 2.58 | 2,102,400 | 2.58 | | 30-Sep-09 | 2.86 | 2.87 | 2.76 | 2.79 | 1,493,800 | 2.79 | | 29-Sep-09 | 2.87 | 2.87 | 2.76 | 2.80 | 1,169,800 | 2.80 | | 28-Sep-09 | 2.85 | 2.85 | 2.74 | 2.74 | 2,376,900 | 2.74 | | 25-Sep-09 | 2.72 | 2.76 | 2.65 | 2.68 | 632,100 | 2.68 | | 24-Sep-09 | 2.83 | 2.85 | 2.63 | 2.70 | 1,969,100 | 2.70 | | 23-Sep-09 | 2.91 | 2.92 | 2.83 | 2.83 | 1,298,600 | 2.83 | | 22-Sep-09 | 2.99 | 2.99 | 2.86 | 2.91 | 3,452,900 | 2.91 | | 21-Sep-09 | 3.13 | 3.15 | 3.05 | 3.13 | 399,800 | 3.13 | | 18-Sep-09 | 3.13 | 3.24 | 3.11 | 3.24 | 615,800 | 3.24 | | 17-Sep-09 | 3.27 | 3.27 | 3.05 | 3.09 | 726,200 | 3.09 | | 16-Sep-09 | 3.22 | 3.28 | 3.17 | 3.23 | 1,001,000 | 3.23 | | 15-Sep-09 | 3.07 | 3.22 | 3.05 | 3.20 | 916,000 | 3.20 | | 14-Sep-09 | 3.03 | 3.14 | 3.01 | 3.07 | 384,000 | 3.07 | | 11-Sep-09 | 3.14 | 3.29 | 3.08 | 3.13 | 1,567,900 | 3.13 | | 10-Sep-09 | 3.03 | 3.12 | 2.95 | 3.08 | 663,900 | 3.08 | | 9-Sep-09 | 3.05 | 3.09 | 2.96 | 3.07 | 712,800 | 3.07 | | 8-Sep-09 | 3.17 | 3.19 | 3.00 | 3.03 | 923,500 | 3.03 | | 4-Sep-09 | 2.97 | 3.10 | 2.91 | 3.09 | 1,431,400 | 3.09 | | 3-Sep-09 | 2.92 | 3.10 | 2.85 | 2.96 | 1,466,000 | 2.96 | | 2-Sep-09 | 2.65 | 2.99 | 2.55 | 2.96 | 1,526,600 | 2.96 | | 1-Sep-09 | 2.70 | 2.83 | 2.58 | 2.60 | 782,500 | 2.60 | | 31-Aug-09 | 2.84 | 2.84 | 2.71 | 2.76 | 305,500 | 2.76 | | 28-Aug-09 | 2.95 | 2.95 | 2.83 | 2.84 | 315,300 | 2.84 | | 27-Aug-09 | 2.82 | 2.87 | 2.72 | 2.84 | 388,100 | 2.84 | | 26-Aug-09 | 2.87 | 2.90 | 2.77 | 2.80 | 340,100 | 2.80 | | 25-Aug-09 | 2.91 | 3.00 | 2.87 | 2.87 | 489,100 | 2.87 | | * Close price adjusted for dividends and splits. |
|