| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 6.72 | 6.99 | 6.50 | 6.95 | 223,000 | 6.95 | | 19-Nov-09 | 6.66 | 6.79 | 6.30 | 6.74 | 150,700 | 6.74 | | 18-Nov-09 | 6.68 | 6.78 | 6.51 | 6.69 | 55,900 | 6.69 | | 17-Nov-09 | 6.75 | 6.96 | 6.48 | 6.66 | 141,300 | 6.66 | | 16-Nov-09 | 6.62 | 6.86 | 6.60 | 6.83 | 117,200 | 6.83 | | 13-Nov-09 | 6.17 | 6.71 | 6.10 | 6.51 | 95,700 | 6.51 | | 12-Nov-09 | 6.14 | 6.71 | 6.10 | 6.13 | 154,400 | 6.13 | | 11-Nov-09 | 5.94 | 6.18 | 5.92 | 6.14 | 73,700 | 6.14 | | 10-Nov-09 | 5.81 | 6.06 | 5.80 | 5.90 | 47,200 | 5.90 | | 9-Nov-09 | 5.63 | 5.98 | 5.53 | 5.82 | 60,800 | 5.82 | | 6-Nov-09 | 5.64 | 5.83 | 5.53 | 5.61 | 62,200 | 5.61 | | 5-Nov-09 | 5.43 | 5.87 | 5.43 | 5.72 | 69,300 | 5.72 | | 4-Nov-09 | 5.65 | 5.71 | 5.37 | 5.40 | 83,700 | 5.40 | | 3-Nov-09 | 5.26 | 5.68 | 5.16 | 5.65 | 137,700 | 5.65 | | 2-Nov-09 | 5.74 | 5.74 | 5.20 | 5.28 | 99,500 | 5.28 | | 30-Oct-09 | 5.84 | 5.93 | 5.60 | 5.65 | 134,100 | 5.65 | | 29-Oct-09 | 5.73 | 6.20 | 5.73 | 5.91 | 115,500 | 5.91 | | 28-Oct-09 | 6.13 | 6.43 | 5.63 | 5.67 | 121,800 | 5.67 | | 27-Oct-09 | 6.22 | 6.49 | 6.11 | 6.13 | 97,200 | 6.13 | | 26-Oct-09 | 6.47 | 6.66 | 6.20 | 6.21 | 61,600 | 6.21 | | 23-Oct-09 | 6.72 | 6.77 | 6.48 | 6.48 | 61,500 | 6.48 | | 22-Oct-09 | 6.80 | 6.88 | 6.56 | 6.72 | 97,200 | 6.72 | | 21-Oct-09 | 6.86 | 7.15 | 6.75 | 6.79 | 94,900 | 6.79 | | 20-Oct-09 | 7.31 | 7.38 | 6.86 | 6.86 | 70,500 | 6.86 | | 19-Oct-09 | 7.39 | 7.45 | 7.13 | 7.25 | 49,900 | 7.25 | | 16-Oct-09 | 7.30 | 7.45 | 7.25 | 7.34 | 53,700 | 7.34 | | 15-Oct-09 | 7.39 | 7.40 | 7.29 | 7.33 | 29,600 | 7.33 | | 14-Oct-09 | 7.25 | 7.51 | 7.23 | 7.46 | 145,500 | 7.46 | | 13-Oct-09 | 7.42 | 7.46 | 7.31 | 7.41 | 140,600 | 7.41 | | 12-Oct-09 | 7.50 | 7.60 | 7.25 | 7.46 | 219,400 | 7.46 | | 9-Oct-09 | 7.65 | 7.88 | 7.32 | 7.76 | 69,100 | 7.76 | | 8-Oct-09 | 7.91 | 8.00 | 7.61 | 7.61 | 96,800 | 7.61 | | 7-Oct-09 | 7.67 | 8.00 | 7.67 | 7.88 | 92,500 | 7.88 | | 6-Oct-09 | 7.26 | 7.67 | 7.06 | 7.67 | 174,100 | 7.67 | | 5-Oct-09 | 7.30 | 7.42 | 7.10 | 7.33 | 54,400 | 7.33 | | 2-Oct-09 | 7.13 | 7.29 | 6.96 | 7.13 | 75,800 | 7.13 | | 1-Oct-09 | 7.36 | 7.48 | 7.13 | 7.21 | 90,500 | 7.21 | | 30-Sep-09 | 7.45 | 7.49 | 7.14 | 7.36 | 76,000 | 7.36 | | 29-Sep-09 | 7.53 | 7.53 | 7.35 | 7.43 | 39,900 | 7.43 | | 28-Sep-09 | 7.26 | 7.60 | 7.15 | 7.55 | 75,500 | 7.55 | | 25-Sep-09 | 7.19 | 7.35 | 7.03 | 7.24 | 65,600 | 7.24 | | 24-Sep-09 | 7.03 | 7.27 | 6.98 | 7.21 | 79,500 | 7.21 | | 23-Sep-09 | 7.23 | 7.30 | 6.98 | 6.98 | 100,300 | 6.98 | | 22-Sep-09 | 6.92 | 7.16 | 6.88 | 6.98 | 72,700 | 6.98 | | 21-Sep-09 | 6.76 | 7.00 | 6.67 | 6.89 | 69,900 | 6.89 | | 18-Sep-09 | 6.69 | 6.79 | 6.60 | 6.79 | 190,300 | 6.79 | | 17-Sep-09 | 6.51 | 6.70 | 6.45 | 6.69 | 35,400 | 6.69 | | 16-Sep-09 | 6.66 | 6.66 | 6.43 | 6.50 | 85,100 | 6.50 | | 15-Sep-09 | 6.62 | 6.72 | 6.46 | 6.66 | 45,400 | 6.66 | | 14-Sep-09 | 6.34 | 6.67 | 6.34 | 6.65 | 32,200 | 6.65 | | 11-Sep-09 | 6.62 | 6.67 | 6.40 | 6.40 | 21,200 | 6.40 | | 10-Sep-09 | 6.54 | 6.62 | 6.43 | 6.62 | 25,600 | 6.62 | | 9-Sep-09 | 6.36 | 6.69 | 6.31 | 6.57 | 51,500 | 6.57 | | 8-Sep-09 | 6.52 | 6.52 | 6.15 | 6.34 | 42,900 | 6.34 | | 4-Sep-09 | 6.11 | 6.50 | 6.09 | 6.46 | 54,700 | 6.46 | | 3-Sep-09 | 5.90 | 6.35 | 5.85 | 6.14 | 99,700 | 6.14 | | 2-Sep-09 | 6.23 | 6.39 | 6.15 | 6.22 | 48,300 | 6.22 | | 1-Sep-09 | 6.71 | 6.99 | 6.15 | 6.23 | 123,500 | 6.23 | | 31-Aug-09 | 7.18 | 7.18 | 6.67 | 6.73 | 245,700 | 6.73 | | 28-Aug-09 | 6.02 | 6.59 | 6.02 | 6.47 | 50,400 | 6.47 | | 27-Aug-09 | 6.53 | 6.58 | 6.35 | 6.58 | 39,000 | 6.58 | | 26-Aug-09 | 6.31 | 6.52 | 6.15 | 6.52 | 53,800 | 6.52 | | 25-Aug-09 | 6.29 | 6.40 | 6.12 | 6.30 | 34,700 | 6.30 | | 24-Aug-09 | 6.46 | 6.46 | 6.14 | 6.28 | 115,000 | 6.28 | | 21-Aug-09 | 6.88 | 6.93 | 6.44 | 6.45 | 142,800 | 6.45 | | 20-Aug-09 | 6.97 | 6.98 | 6.58 | 6.65 | 49,700 | 6.65 | | * Close price adjusted for dividends and splits. |
|