| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 8.15 | 8.25 | 7.96 | 7.99 | 47,300 | 7.99 | | 20-Nov-09 | 7.86 | 8.06 | 7.69 | 7.99 | 46,900 | 7.99 | | 19-Nov-09 | 8.19 | 8.27 | 7.88 | 7.91 | 54,900 | 7.91 | | 18-Nov-09 | 8.69 | 8.69 | 8.02 | 8.29 | 65,600 | 8.29 | | 17-Nov-09 | 8.59 | 8.78 | 8.44 | 8.66 | 36,900 | 8.66 | | 16-Nov-09 | 8.44 | 8.70 | 8.32 | 8.61 | 55,300 | 8.61 | | 13-Nov-09 | 7.96 | 8.34 | 7.85 | 8.34 | 66,400 | 8.34 | | 12-Nov-09 | 8.87 | 8.87 | 7.79 | 7.90 | 125,000 | 7.90 | | 11-Nov-09 | 9.00 | 9.05 | 8.64 | 8.92 | 65,200 | 8.92 | | 10-Nov-09 | 8.82 | 9.09 | 8.81 | 8.95 | 92,900 | 8.95 | | 9-Nov-09 | 9.14 | 9.48 | 8.61 | 8.86 | 53,300 | 8.86 | | 6-Nov-09 | 9.07 | 9.07 | 8.74 | 9.02 | 23,800 | 9.02 | | 5-Nov-09 | 8.89 | 9.31 | 8.69 | 9.18 | 63,500 | 9.18 | | 4-Nov-09 | 8.93 | 9.07 | 8.76 | 8.76 | 56,400 | 8.76 | | 3-Nov-09 | 8.82 | 9.05 | 8.72 | 8.88 | 85,600 | 8.88 | | 2-Nov-09 | 9.03 | 9.03 | 8.60 | 8.91 | 41,700 | 8.91 | | 30-Oct-09 | 8.74 | 9.12 | 8.57 | 8.99 | 71,900 | 8.99 | | 29-Oct-09 | 8.79 | 8.97 | 8.53 | 8.87 | 47,400 | 8.87 | | 28-Oct-09 | 9.15 | 9.33 | 8.69 | 8.70 | 49,400 | 8.70 | | 27-Oct-09 | 9.27 | 9.37 | 9.19 | 9.20 | 33,400 | 9.20 | | 26-Oct-09 | 9.58 | 9.73 | 9.10 | 9.28 | 88,700 | 9.28 | | 23-Oct-09 | 9.57 | 9.64 | 9.20 | 9.52 | 97,700 | 9.52 | | 22-Oct-09 | 8.99 | 9.50 | 8.77 | 9.49 | 74,200 | 9.49 | | 21-Oct-09 | 8.95 | 9.51 | 8.95 | 9.03 | 72,400 | 9.03 | | 20-Oct-09 | 8.94 | 9.15 | 8.58 | 9.00 | 92,700 | 9.00 | | 19-Oct-09 | 9.08 | 9.36 | 8.99 | 9.02 | 49,400 | 9.02 | | 16-Oct-09 | 8.99 | 9.38 | 8.86 | 9.02 | 92,200 | 9.02 | | 15-Oct-09 | 9.42 | 9.42 | 9.00 | 9.05 | 57,600 | 9.05 | | 14-Oct-09 | 9.40 | 9.52 | 9.11 | 9.52 | 94,300 | 9.52 | | 13-Oct-09 | 8.96 | 9.39 | 8.90 | 9.35 | 38,500 | 9.35 | | 12-Oct-09 | 9.00 | 9.09 | 8.70 | 9.00 | 41,600 | 9.00 | | 9-Oct-09 | 9.10 | 9.43 | 8.72 | 8.98 | 46,800 | 8.98 | | 8-Oct-09 | 8.86 | 9.28 | 8.74 | 9.12 | 89,800 | 9.12 | | 7-Oct-09 | 8.67 | 8.83 | 8.61 | 8.81 | 30,800 | 8.81 | | 6-Oct-09 | 8.50 | 8.95 | 8.40 | 8.74 | 62,100 | 8.74 | | 5-Oct-09 | 8.36 | 8.50 | 8.27 | 8.49 | 41,900 | 8.49 | | 2-Oct-09 | 8.16 | 8.50 | 8.16 | 8.31 | 106,200 | 8.31 | | 1-Oct-09 | 8.30 | 8.47 | 8.04 | 8.29 | 123,900 | 8.29 | | 30-Sep-09 | 8.28 | 8.50 | 7.98 | 8.42 | 98,400 | 8.42 | | 29-Sep-09 | 8.44 | 8.45 | 8.02 | 8.29 | 51,500 | 8.29 | | 28-Sep-09 | 7.97 | 8.50 | 7.90 | 8.42 | 62,000 | 8.42 | | 25-Sep-09 | 8.29 | 8.29 | 7.75 | 7.90 | 79,800 | 7.90 | | 24-Sep-09 | 8.36 | 8.46 | 8.25 | 8.29 | 77,000 | 8.29 | | 23-Sep-09 | 8.44 | 8.55 | 8.07 | 8.36 | 70,300 | 8.36 | | 22-Sep-09 | 8.35 | 8.50 | 8.12 | 8.40 | 73,000 | 8.40 | | 21-Sep-09 | 8.31 | 8.35 | 8.14 | 8.25 | 37,100 | 8.25 | | 18-Sep-09 | 8.20 | 8.55 | 7.95 | 8.44 | 93,100 | 8.44 | | 17-Sep-09 | 8.03 | 8.22 | 7.87 | 8.18 | 41,200 | 8.18 | | 16-Sep-09 | 7.30 | 8.15 | 7.25 | 8.06 | 92,200 | 8.06 | | 15-Sep-09 | 7.43 | 7.50 | 7.06 | 7.29 | 58,100 | 7.29 | | 14-Sep-09 | 7.31 | 7.54 | 7.30 | 7.46 | 44,200 | 7.46 | | 11-Sep-09 | 7.30 | 7.52 | 7.30 | 7.35 | 26,900 | 7.35 | | 10-Sep-09 | 7.66 | 7.78 | 7.18 | 7.31 | 235,400 | 7.31 | | 9-Sep-09 | 7.36 | 7.72 | 7.10 | 7.66 | 51,100 | 7.66 | | 8-Sep-09 | 7.99 | 7.99 | 7.22 | 7.36 | 83,700 | 7.36 | | 4-Sep-09 | 8.05 | 8.08 | 7.61 | 7.93 | 102,100 | 7.93 | | 3-Sep-09 | 7.50 | 8.05 | 7.43 | 8.05 | 64,400 | 8.05 | | 2-Sep-09 | 8.15 | 8.15 | 7.42 | 7.46 | 65,800 | 7.46 | | 1-Sep-09 | 8.00 | 8.53 | 7.92 | 8.20 | 110,600 | 8.20 | | 31-Aug-09 | 8.14 | 8.16 | 7.88 | 8.08 | 76,700 | 8.08 | | 28-Aug-09 | 8.32 | 8.34 | 7.83 | 8.14 | 63,900 | 8.14 | | 27-Aug-09 | 8.10 | 8.29 | 8.04 | 8.26 | 25,200 | 8.26 | | 26-Aug-09 | 8.11 | 8.20 | 8.02 | 8.15 | 31,700 | 8.15 | | 25-Aug-09 | 8.16 | 8.17 | 8.03 | 8.13 | 23,600 | 8.13 | | 24-Aug-09 | 8.10 | 8.20 | 7.93 | 8.12 | 62,300 | 8.12 | | 21-Aug-09 | 8.10 | 8.15 | 7.90 | 8.06 | 136,600 | 8.06 | | * Close price adjusted for dividends and splits. |
|