| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 10.59 | 11.44 | 10.14 | 10.35 | 25,158,200 | 10.35 | | 24-Nov-09 | 11.07 | 12.04 | 9.98 | 10.51 | 49,167,100 | 10.51 | | 23-Nov-09 | 6.85 | 10.58 | 6.81 | 10.45 | 45,343,000 | 10.45 | | 20-Nov-09 | 5.24 | 5.44 | 5.12 | 5.21 | 67,500 | 5.21 | | 19-Nov-09 | 5.54 | 5.54 | 5.16 | 5.34 | 219,600 | 5.34 | | 18-Nov-09 | 5.24 | 5.75 | 5.23 | 5.59 | 434,000 | 5.59 | | 17-Nov-09 | 5.04 | 5.25 | 5.00 | 5.25 | 81,100 | 5.25 | | 16-Nov-09 | 4.94 | 5.06 | 4.90 | 5.00 | 54,600 | 5.00 | | 13-Nov-09 | 4.93 | 4.94 | 4.80 | 4.90 | 51,700 | 4.90 | | 12-Nov-09 | 4.77 | 5.15 | 4.70 | 4.92 | 164,000 | 4.92 | | 11-Nov-09 | 4.79 | 5.05 | 4.75 | 4.82 | 90,600 | 4.82 | | 10-Nov-09 | 4.75 | 4.80 | 4.60 | 4.78 | 59,800 | 4.78 | | 9-Nov-09 | 4.73 | 4.86 | 4.72 | 4.80 | 41,900 | 4.80 | | 6-Nov-09 | 4.58 | 4.83 | 4.58 | 4.70 | 57,900 | 4.70 | | 5-Nov-09 | 4.80 | 4.85 | 4.54 | 4.66 | 100,000 | 4.66 | | 4-Nov-09 | 4.78 | 4.99 | 4.74 | 4.78 | 100,200 | 4.78 | | 3-Nov-09 | 4.52 | 4.70 | 4.43 | 4.70 | 87,200 | 4.70 | | 2-Nov-09 | 4.66 | 4.71 | 4.45 | 4.60 | 104,200 | 4.60 | | 30-Oct-09 | 4.74 | 4.87 | 4.55 | 4.66 | 75,900 | 4.66 | | 29-Oct-09 | 4.53 | 4.88 | 4.50 | 4.70 | 105,000 | 4.70 | | 28-Oct-09 | 4.90 | 4.91 | 4.50 | 4.53 | 180,900 | 4.53 | | 27-Oct-09 | 5.07 | 5.10 | 4.89 | 4.94 | 56,000 | 4.94 | | 26-Oct-09 | 5.19 | 5.29 | 5.00 | 5.03 | 69,500 | 5.03 | | 23-Oct-09 | 5.25 | 5.42 | 5.10 | 5.16 | 122,000 | 5.16 | | 22-Oct-09 | 5.24 | 5.25 | 5.00 | 5.20 | 59,000 | 5.20 | | 21-Oct-09 | 5.13 | 5.49 | 5.11 | 5.16 | 97,400 | 5.16 | | 20-Oct-09 | 5.49 | 5.52 | 5.08 | 5.20 | 181,500 | 5.20 | | 19-Oct-09 | 5.04 | 5.59 | 5.00 | 5.51 | 440,200 | 5.51 | | 16-Oct-09 | 4.92 | 5.04 | 4.87 | 5.00 | 30,600 | 5.00 | | 15-Oct-09 | 4.85 | 5.12 | 4.85 | 5.02 | 158,100 | 5.02 | | 14-Oct-09 | 4.97 | 5.00 | 4.82 | 4.90 | 75,300 | 4.90 | | 13-Oct-09 | 4.94 | 4.95 | 4.78 | 4.95 | 52,300 | 4.95 | | 12-Oct-09 | 5.00 | 5.05 | 4.85 | 4.94 | 92,200 | 4.94 | | 9-Oct-09 | 5.06 | 5.12 | 4.94 | 4.99 | 55,700 | 4.99 | | 8-Oct-09 | 5.07 | 5.11 | 4.84 | 5.11 | 70,700 | 5.11 | | 7-Oct-09 | 4.80 | 5.09 | 4.80 | 4.96 | 111,000 | 4.96 | | 6-Oct-09 | 4.85 | 4.95 | 4.73 | 4.80 | 85,600 | 4.80 | | 5-Oct-09 | 4.60 | 4.90 | 4.60 | 4.74 | 66,600 | 4.74 | | 2-Oct-09 | 4.58 | 4.65 | 4.40 | 4.62 | 144,300 | 4.62 | | 1-Oct-09 | 4.85 | 4.90 | 4.59 | 4.61 | 178,800 | 4.61 | | 30-Sep-09 | 5.04 | 5.04 | 4.87 | 4.87 | 159,800 | 4.87 | | 29-Sep-09 | 5.14 | 5.14 | 5.00 | 5.01 | 53,100 | 5.01 | | 28-Sep-09 | 5.08 | 5.18 | 4.96 | 5.07 | 102,100 | 5.07 | | 25-Sep-09 | 5.00 | 5.15 | 4.83 | 5.00 | 107,000 | 5.00 | | 24-Sep-09 | 5.37 | 5.39 | 4.92 | 5.03 | 257,600 | 5.03 | | 23-Sep-09 | 5.45 | 5.59 | 5.35 | 5.40 | 88,500 | 5.40 | | 22-Sep-09 | 5.57 | 5.71 | 5.32 | 5.36 | 172,800 | 5.36 | | 21-Sep-09 | 5.45 | 5.63 | 5.21 | 5.54 | 272,600 | 5.54 | | 18-Sep-09 | 5.82 | 5.88 | 5.30 | 5.39 | 633,700 | 5.39 | | 17-Sep-09 | 5.27 | 6.46 | 5.25 | 5.88 | 2,959,900 | 5.88 | | 16-Sep-09 | 4.26 | 4.79 | 4.26 | 4.79 | 210,600 | 4.79 | | 15-Sep-09 | 4.27 | 4.35 | 4.22 | 4.25 | 84,400 | 4.25 | | 14-Sep-09 | 4.37 | 4.37 | 4.25 | 4.27 | 49,300 | 4.27 | | 11-Sep-09 | 4.39 | 4.42 | 4.27 | 4.34 | 55,000 | 4.34 | | 10-Sep-09 | 4.39 | 4.43 | 4.17 | 4.39 | 88,400 | 4.39 | | 9-Sep-09 | 4.49 | 4.50 | 4.38 | 4.43 | 73,100 | 4.43 | | 8-Sep-09 | 4.45 | 4.60 | 4.26 | 4.48 | 127,800 | 4.48 | | 4-Sep-09 | 4.31 | 4.51 | 4.15 | 4.44 | 65,200 | 4.44 | | 3-Sep-09 | 4.24 | 4.48 | 4.05 | 4.24 | 72,600 | 4.24 | | 2-Sep-09 | 4.26 | 4.30 | 4.10 | 4.16 | 55,700 | 4.16 | | 1-Sep-09 | 4.34 | 4.49 | 4.16 | 4.26 | 123,400 | 4.26 | | 31-Aug-09 | 4.50 | 4.50 | 4.24 | 4.37 | 106,100 | 4.37 | | 28-Aug-09 | 4.77 | 4.77 | 4.45 | 4.56 | 135,700 | 4.56 | | 27-Aug-09 | 4.83 | 4.83 | 4.66 | 4.73 | 78,100 | 4.73 | | 26-Aug-09 | 4.96 | 4.99 | 4.82 | 4.84 | 72,000 | 4.84 | | 25-Aug-09 | 4.99 | 5.05 | 4.80 | 4.98 | 112,000 | 4.98 | | * Close price adjusted for dividends and splits. |
|