| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.10 | 3.15 | 3.07 | 3.13 | 85,300 | 3.13 | | 20-Nov-09 | 3.05 | 3.13 | 3.04 | 3.10 | 101,000 | 3.10 | | 19-Nov-09 | 3.10 | 3.18 | 3.05 | 3.08 | 43,400 | 3.08 | | 18-Nov-09 | 3.09 | 3.09 | 3.04 | 3.07 | 64,400 | 3.07 | | 17-Nov-09 | 3.09 | 3.12 | 3.09 | 3.09 | 39,200 | 3.09 | | 16-Nov-09 | 3.12 | 3.17 | 3.00 | 3.14 | 65,900 | 3.14 | | 13-Nov-09 | 3.10 | 3.18 | 3.10 | 3.11 | 85,500 | 3.11 | | 12-Nov-09 | 3.19 | 3.23 | 3.12 | 3.12 | 48,900 | 3.12 | | 11-Nov-09 | 3.21 | 3.28 | 3.20 | 3.21 | 206,100 | 3.21 | | 10-Nov-09 | 3.26 | 3.32 | 3.26 | 3.31 | 88,100 | 3.31 | | 9-Nov-09 | 3.21 | 3.34 | 3.21 | 3.31 | 193,500 | 3.31 | | 6-Nov-09 | 3.20 | 3.33 | 3.20 | 3.32 | 54,500 | 3.32 | | 5-Nov-09 | 3.35 | 3.50 | 3.35 | 3.39 | 62,700 | 3.39 | | 4-Nov-09 | 3.34 | 3.53 | 3.34 | 3.41 | 67,400 | 3.41 | | 3-Nov-09 | 3.41 | 3.49 | 3.40 | 3.49 | 105,900 | 3.49 | | 2-Nov-09 | 3.42 | 3.51 | 3.42 | 3.43 | 92,600 | 3.43 | | 30-Oct-09 | 3.51 | 3.55 | 3.39 | 3.39 | 50,700 | 3.39 | | 29-Oct-09 | 3.49 | 3.60 | 3.49 | 3.59 | 116,700 | 3.59 | | 28-Oct-09 | 3.49 | 3.60 | 3.49 | 3.52 | 128,100 | 3.52 | | 27-Oct-09 | 3.34 | 3.53 | 3.34 | 3.42 | 184,700 | 3.42 | | 26-Oct-09 | 3.33 | 3.42 | 3.33 | 3.42 | 161,600 | 3.42 | | 23-Oct-09 | 3.33 | 3.37 | 3.31 | 3.31 | 53,600 | 3.31 | | 22-Oct-09 | 3.39 | 3.45 | 3.39 | 3.43 | 89,600 | 3.43 | | 21-Oct-09 | 3.35 | 3.42 | 3.34 | 3.34 | 56,000 | 3.34 | | 20-Oct-09 | 3.36 | 3.42 | 3.33 | 3.34 | 50,500 | 3.34 | | 19-Oct-09 | 3.33 | 3.38 | 3.33 | 3.36 | 43,800 | 3.36 | | 16-Oct-09 | 3.33 | 3.40 | 3.33 | 3.34 | 85,900 | 3.34 | | 15-Oct-09 | 3.43 | 3.43 | 3.35 | 3.37 | 96,400 | 3.37 | | 14-Oct-09 | 3.43 | 3.52 | 3.43 | 3.51 | 50,400 | 3.51 | | 13-Oct-09 | 3.45 | 3.53 | 3.45 | 3.52 | 56,900 | 3.52 | | 12-Oct-09 | 3.37 | 3.51 | 3.37 | 3.43 | 67,300 | 3.43 | | 9-Oct-09 | 3.41 | 3.43 | 3.40 | 3.42 | 95,100 | 3.42 | | 8-Oct-09 | 3.37 | 3.49 | 3.37 | 3.44 | 191,100 | 3.44 | | 7-Oct-09 | 3.11 | 3.20 | 3.11 | 3.20 | 199,100 | 3.20 | | 6-Oct-09 | 3.10 | 3.15 | 3.10 | 3.13 | 57,900 | 3.13 | | 5-Oct-09 | 3.09 | 3.16 | 3.09 | 3.14 | 58,100 | 3.14 | | 2-Oct-09 | 3.05 | 3.14 | 3.05 | 3.10 | 106,700 | 3.10 | | 1-Oct-09 | 3.19 | 3.20 | 3.15 | 3.15 | 107,000 | 3.15 | | 30-Sep-09 | 3.17 | 3.24 | 3.17 | 3.24 | 119,900 | 3.24 | | 29-Sep-09 | 3.16 | 3.23 | 3.16 | 3.21 | 42,000 | 3.21 | | 28-Sep-09 | 3.16 | 3.25 | 3.16 | 3.19 | 65,700 | 3.19 | | 25-Sep-09 | 3.16 | 3.22 | 3.14 | 3.14 | 119,300 | 3.14 | | 24-Sep-09 | 3.21 | 3.23 | 3.17 | 3.18 | 252,900 | 3.18 | | 23-Sep-09 | 3.21 | 3.26 | 3.19 | 3.19 | 159,300 | 3.19 | | 22-Sep-09 | 3.22 | 3.23 | 3.21 | 3.22 | 80,500 | 3.22 | | 21-Sep-09 | 3.19 | 3.23 | 3.16 | 3.18 | 50,800 | 3.18 | | 18-Sep-09 | 3.21 | 3.24 | 3.20 | 3.20 | 112,900 | 3.20 | | 17-Sep-09 | 3.20 | 3.25 | 3.19 | 3.19 | 78,900 | 3.19 | | 16-Sep-09 | 3.20 | 3.26 | 3.20 | 3.26 | 61,400 | 3.26 | | 15-Sep-09 | 3.20 | 3.24 | 3.19 | 3.22 | 102,900 | 3.22 | | 14-Sep-09 | 3.25 | 3.32 | 3.25 | 3.31 | 80,500 | 3.31 | | 11-Sep-09 | 3.28 | 3.33 | 3.27 | 3.31 | 163,700 | 3.31 | | 10-Sep-09 | 3.26 | 3.28 | 3.25 | 3.28 | 83,500 | 3.28 | | 9-Sep-09 | 3.25 | 3.26 | 3.24 | 3.24 | 53,400 | 3.24 | | 8-Sep-09 | 3.28 | 3.34 | 3.28 | 3.29 | 57,200 | 3.29 | | 4-Sep-09 | 3.25 | 3.30 | 3.25 | 3.26 | 42,300 | 3.26 | | 3-Sep-09 | 3.37 | 3.43 | 3.34 | 3.34 | 176,900 | 3.34 | | 2-Sep-09 | 3.25 | 3.35 | 3.25 | 3.35 | 142,800 | 3.35 | | 1-Sep-09 | 3.27 | 3.35 | 3.24 | 3.24 | 80,000 | 3.24 | | 31-Aug-09 | 3.21 | 3.26 | 3.20 | 3.22 | 144,000 | 3.22 | | 28-Aug-09 | 3.19 | 3.26 | 3.19 | 3.26 | 52,700 | 3.26 | | 27-Aug-09 | 3.22 | 3.26 | 3.22 | 3.26 | 70,700 | 3.26 | | 26-Aug-09 | 3.19 | 3.28 | 3.19 | 3.21 | 116,200 | 3.21 | | 25-Aug-09 | 3.15 | 3.21 | 3.15 | 3.19 | 74,300 | 3.19 | | 24-Aug-09 | 3.14 | 3.20 | 3.14 | 3.17 | 76,700 | 3.17 | | 21-Aug-09 | 3.12 | 3.18 | 3.12 | 3.14 | 87,600 | 3.14 | | * Close price adjusted for dividends and splits. |
|