| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 8.42 | 8.46 | 8.30 | 8.35 | 331,800 | 8.35 | | 24-Nov-09 | 8.63 | 8.63 | 8.28 | 8.29 | 426,400 | 8.29 | | 23-Nov-09 | 8.50 | 8.65 | 8.39 | 8.63 | 310,600 | 8.63 | | 20-Nov-09 | 8.30 | 8.36 | 8.04 | 8.30 | 344,700 | 8.30 | | 19-Nov-09 | 8.47 | 8.50 | 8.20 | 8.35 | 368,700 | 8.35 | | 18-Nov-09 | 8.63 | 8.69 | 8.45 | 8.56 | 218,200 | 8.56 | | 17-Nov-09 | 8.70 | 8.75 | 8.56 | 8.65 | 191,500 | 8.65 | | 16-Nov-09 | 8.77 | 8.85 | 8.69 | 8.73 | 276,000 | 8.73 | | 13-Nov-09 | 8.78 | 8.78 | 8.49 | 8.65 | 506,800 | 8.65 | | 12-Nov-09 | 8.87 | 9.10 | 8.69 | 8.71 | 392,800 | 8.71 | | 11-Nov-09 | 9.20 | 9.25 | 8.84 | 8.96 | 266,000 | 8.96 | | 10-Nov-09 | 8.91 | 9.10 | 8.83 | 9.07 | 211,300 | 9.07 | | 9-Nov-09 | 8.95 | 9.12 | 8.77 | 8.99 | 360,200 | 8.99 | | 6-Nov-09 | 8.77 | 8.93 | 8.61 | 8.87 | 283,600 | 8.87 | | 5-Nov-09 | 8.79 | 8.95 | 8.63 | 8.87 | 267,100 | 8.87 | | 4-Nov-09 | 8.96 | 9.00 | 8.64 | 8.65 | 295,100 | 8.65 | | 3-Nov-09 | 8.49 | 8.97 | 8.40 | 8.92 | 410,300 | 8.92 | | 2-Nov-09 | 8.87 | 9.12 | 8.42 | 8.60 | 427,400 | 8.60 | | 30-Oct-09 | 9.27 | 9.27 | 8.70 | 8.77 | 448,400 | 8.77 | | 29-Oct-09 | 8.92 | 9.46 | 8.90 | 9.33 | 486,500 | 9.33 | | 28-Oct-09 | 9.09 | 9.20 | 8.78 | 8.79 | 451,900 | 8.79 | | 27-Oct-09 | 9.39 | 9.48 | 9.02 | 9.03 | 465,400 | 9.03 | | 26-Oct-09 | 9.30 | 9.64 | 9.25 | 9.35 | 456,800 | 9.35 | | 23-Oct-09 | 9.63 | 9.67 | 9.25 | 9.25 | 542,100 | 9.25 | | 22-Oct-09 | 9.40 | 9.76 | 9.27 | 9.60 | 400,300 | 9.60 | | 21-Oct-09 | 9.64 | 9.90 | 9.40 | 9.44 | 458,000 | 9.44 | | 20-Oct-09 | 10.04 | 10.04 | 9.72 | 9.72 | 350,100 | 9.72 | | 19-Oct-09 | 9.97 | 10.17 | 9.95 | 10.00 | 476,000 | 10.00 | | 16-Oct-09 | 10.01 | 10.12 | 9.68 | 9.94 | 1,245,700 | 9.94 | | 15-Oct-09 | 9.64 | 10.16 | 9.64 | 10.12 | 676,800 | 10.12 | | 14-Oct-09 | 9.50 | 9.84 | 9.41 | 9.81 | 1,123,500 | 9.81 | | 13-Oct-09 | 9.30 | 9.48 | 9.11 | 9.42 | 348,400 | 9.42 | | 12-Oct-09 | 9.67 | 9.71 | 9.25 | 9.29 | 405,900 | 9.29 | | 9-Oct-09 | 9.56 | 9.60 | 9.35 | 9.60 | 296,700 | 9.60 | | 8-Oct-09 | 9.50 | 9.75 | 9.37 | 9.54 | 268,000 | 9.54 | | 7-Oct-09 | 9.59 | 9.75 | 9.37 | 9.44 | 388,100 | 9.44 | | 7-Oct-09 | $ 0.03 Dividend | | 6-Oct-09 | 9.55 | 9.85 | 9.52 | 9.67 | 305,400 | 9.64 | | 5-Oct-09 | 9.32 | 9.60 | 9.26 | 9.44 | 204,000 | 9.41 | | 2-Oct-09 | 9.11 | 9.65 | 9.09 | 9.30 | 362,500 | 9.27 | | 1-Oct-09 | 9.73 | 9.73 | 9.29 | 9.33 | 602,700 | 9.30 | | 30-Sep-09 | 10.05 | 10.14 | 9.60 | 9.77 | 498,100 | 9.74 | | 29-Sep-09 | 9.84 | 10.11 | 9.81 | 10.06 | 357,500 | 10.03 | | 28-Sep-09 | 9.75 | 10.05 | 9.62 | 9.86 | 252,000 | 9.83 | | 25-Sep-09 | 9.70 | 9.89 | 9.57 | 9.71 | 322,600 | 9.68 | | 24-Sep-09 | 9.70 | 9.94 | 9.51 | 9.88 | 646,800 | 9.85 | | 23-Sep-09 | 10.20 | 10.20 | 9.66 | 9.68 | 544,700 | 9.65 | | 22-Sep-09 | 10.22 | 10.30 | 10.08 | 10.20 | 253,800 | 10.17 | | 21-Sep-09 | 10.18 | 10.30 | 10.05 | 10.09 | 463,600 | 10.06 | | 18-Sep-09 | 10.23 | 10.48 | 9.95 | 10.29 | 790,100 | 10.26 | | 17-Sep-09 | 10.56 | 10.69 | 10.12 | 10.15 | 597,900 | 10.12 | | 16-Sep-09 | 10.64 | 10.64 | 10.43 | 10.58 | 347,100 | 10.55 | | 15-Sep-09 | 10.27 | 10.58 | 10.25 | 10.57 | 592,600 | 10.54 | | 14-Sep-09 | 9.83 | 10.30 | 9.74 | 10.25 | 440,600 | 10.22 | | 11-Sep-09 | 9.80 | 10.02 | 9.65 | 9.99 | 886,500 | 9.96 | | 10-Sep-09 | 9.50 | 9.85 | 9.50 | 9.80 | 874,800 | 9.77 | | 9-Sep-09 | 9.22 | 9.85 | 9.22 | 9.59 | 3,033,700 | 9.56 | | 8-Sep-09 | 9.70 | 10.13 | 9.48 | 10.09 | 2,193,600 | 10.06 | | 4-Sep-09 | 8.70 | 9.37 | 8.68 | 9.30 | 624,000 | 9.27 | | 3-Sep-09 | 8.58 | 8.72 | 8.45 | 8.70 | 266,500 | 8.67 | | 2-Sep-09 | 8.43 | 8.68 | 8.43 | 8.50 | 281,500 | 8.47 | | 1-Sep-09 | 8.88 | 9.11 | 8.42 | 8.43 | 611,900 | 8.40 | | 31-Aug-09 | 9.27 | 9.31 | 8.81 | 8.93 | 682,300 | 8.90 | | 28-Aug-09 | 9.30 | 9.45 | 9.10 | 9.40 | 692,100 | 9.37 | | 27-Aug-09 | 9.32 | 9.35 | 8.97 | 9.23 | 282,900 | 9.20 | | 26-Aug-09 | 9.07 | 9.32 | 9.02 | 9.23 | 321,300 | 9.20 | | 25-Aug-09 | 9.00 | 9.31 | 8.87 | 9.13 | 390,800 | 9.10 | | * Close price adjusted for dividends and splits. |
|