| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.25 | 7.25 | 7.07 | 7.19 | 115,800 | 7.19 | | 24-Nov-09 | 7.16 | 7.34 | 6.89 | 7.21 | 116,500 | 7.21 | | 23-Nov-09 | 6.91 | 7.21 | 6.85 | 7.12 | 128,100 | 7.12 | | 20-Nov-09 | 7.10 | 7.20 | 6.75 | 6.82 | 227,200 | 6.82 | | 19-Nov-09 | 7.05 | 7.22 | 6.89 | 7.17 | 94,600 | 7.17 | | 18-Nov-09 | 7.23 | 7.25 | 6.99 | 7.13 | 113,800 | 7.13 | | 17-Nov-09 | 7.32 | 7.32 | 7.10 | 7.26 | 130,100 | 7.26 | | 16-Nov-09 | 7.30 | 7.38 | 7.06 | 7.28 | 453,700 | 7.28 | | 13-Nov-09 | 7.25 | 7.33 | 7.13 | 7.29 | 112,500 | 7.29 | | 12-Nov-09 | 7.25 | 7.38 | 7.06 | 7.19 | 206,700 | 7.19 | | 11-Nov-09 | 7.72 | 7.75 | 6.95 | 7.31 | 136,700 | 7.31 | | 10-Nov-09 | 7.84 | 8.24 | 7.55 | 7.59 | 71,600 | 7.59 | | 9-Nov-09 | 7.54 | 7.89 | 7.50 | 7.88 | 95,700 | 7.88 | | 6-Nov-09 | 7.36 | 7.61 | 7.21 | 7.40 | 61,600 | 7.40 | | 5-Nov-09 | 7.29 | 7.61 | 7.29 | 7.49 | 103,200 | 7.49 | | 4-Nov-09 | 7.51 | 7.89 | 7.14 | 7.15 | 119,600 | 7.15 | | 3-Nov-09 | 7.02 | 7.46 | 6.93 | 7.46 | 126,400 | 7.46 | | 2-Nov-09 | 7.33 | 7.49 | 6.95 | 7.13 | 167,200 | 7.13 | | 30-Oct-09 | 7.72 | 7.91 | 6.15 | 7.35 | 237,800 | 7.35 | | 29-Oct-09 | 7.60 | 8.18 | 7.44 | 7.79 | 238,400 | 7.79 | | 28-Oct-09 | 8.09 | 8.09 | 7.17 | 7.25 | 172,600 | 7.25 | | 27-Oct-09 | 8.77 | 8.92 | 7.85 | 8.13 | 218,200 | 8.13 | | 26-Oct-09 | 9.33 | 9.60 | 8.50 | 8.67 | 262,400 | 8.67 | | 23-Oct-09 | 9.14 | 9.50 | 9.04 | 9.25 | 273,500 | 9.25 | | 22-Oct-09 | 8.67 | 8.95 | 8.34 | 8.90 | 126,900 | 8.90 | | 21-Oct-09 | 8.50 | 8.98 | 8.50 | 8.65 | 131,300 | 8.65 | | 20-Oct-09 | 8.69 | 8.70 | 8.47 | 8.52 | 110,500 | 8.52 | | 19-Oct-09 | 8.58 | 8.70 | 8.48 | 8.62 | 117,500 | 8.62 | | 16-Oct-09 | 8.67 | 8.68 | 8.37 | 8.55 | 329,700 | 8.55 | | 15-Oct-09 | 8.62 | 8.83 | 8.43 | 8.67 | 158,800 | 8.67 | | 14-Oct-09 | 8.70 | 8.93 | 8.60 | 8.70 | 205,100 | 8.70 | | 13-Oct-09 | 8.84 | 8.84 | 8.40 | 8.63 | 107,000 | 8.63 | | 12-Oct-09 | 8.79 | 8.98 | 8.61 | 8.82 | 218,800 | 8.82 | | 9-Oct-09 | 8.57 | 8.68 | 8.40 | 8.64 | 101,600 | 8.64 | | 8-Oct-09 | 8.50 | 8.76 | 8.37 | 8.49 | 264,300 | 8.49 | | 7-Oct-09 | 8.01 | 8.49 | 7.96 | 8.36 | 259,700 | 8.36 | | 6-Oct-09 | 7.65 | 8.14 | 7.59 | 8.01 | 457,800 | 8.01 | | 5-Oct-09 | 7.12 | 7.70 | 7.04 | 7.59 | 170,900 | 7.59 | | 2-Oct-09 | 6.95 | 7.24 | 6.70 | 7.08 | 165,000 | 7.08 | | 1-Oct-09 | 6.99 | 7.57 | 6.90 | 7.07 | 262,100 | 7.07 | | 30-Sep-09 | 6.95 | 7.20 | 6.92 | 7.08 | 219,700 | 7.08 | | 29-Sep-09 | 6.78 | 7.12 | 6.72 | 6.96 | 568,700 | 6.96 | | 28-Sep-09 | 6.32 | 6.79 | 6.32 | 6.74 | 351,900 | 6.74 | | 25-Sep-09 | 5.73 | 6.29 | 5.70 | 6.28 | 172,400 | 6.28 | | 24-Sep-09 | 5.88 | 6.18 | 5.53 | 5.78 | 142,000 | 5.78 | | 23-Sep-09 | 5.43 | 6.17 | 5.35 | 5.85 | 146,000 | 5.85 | | 22-Sep-09 | 5.33 | 5.55 | 5.32 | 5.43 | 42,300 | 5.43 | | 21-Sep-09 | 5.34 | 5.39 | 5.15 | 5.29 | 95,300 | 5.29 | | 18-Sep-09 | 5.27 | 5.49 | 5.08 | 5.48 | 163,500 | 5.48 | | 17-Sep-09 | 5.34 | 5.46 | 5.20 | 5.24 | 29,700 | 5.24 | | 16-Sep-09 | 5.40 | 5.53 | 5.21 | 5.38 | 139,000 | 5.38 | | 15-Sep-09 | 5.27 | 5.53 | 5.15 | 5.44 | 149,700 | 5.44 | | 14-Sep-09 | 5.15 | 5.55 | 5.15 | 5.31 | 112,800 | 5.31 | | 11-Sep-09 | 5.14 | 5.37 | 5.13 | 5.19 | 82,400 | 5.19 | | 10-Sep-09 | 5.10 | 5.23 | 4.90 | 5.13 | 81,300 | 5.13 | | 9-Sep-09 | 4.94 | 5.15 | 4.90 | 5.11 | 49,300 | 5.11 | | 8-Sep-09 | 4.90 | 5.09 | 4.69 | 4.96 | 83,800 | 4.96 | | 4-Sep-09 | 4.67 | 4.93 | 4.66 | 4.90 | 70,600 | 4.90 | | 3-Sep-09 | 5.08 | 5.08 | 4.65 | 4.67 | 151,200 | 4.67 | | 2-Sep-09 | 5.00 | 5.08 | 4.95 | 5.01 | 133,300 | 5.01 | | 1-Sep-09 | 5.31 | 5.47 | 4.89 | 5.00 | 204,700 | 5.00 | | 31-Aug-09 | 5.22 | 5.43 | 5.15 | 5.32 | 149,700 | 5.32 | | 28-Aug-09 | 5.40 | 5.41 | 5.20 | 5.35 | 161,200 | 5.35 | | 27-Aug-09 | 5.35 | 5.42 | 5.16 | 5.41 | 100,300 | 5.41 | | 26-Aug-09 | 5.11 | 5.32 | 5.04 | 5.29 | 135,400 | 5.29 | | 25-Aug-09 | 5.18 | 5.18 | 4.91 | 5.11 | 87,400 | 5.11 | | * Close price adjusted for dividends and splits. |
|