| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.00 | 7.03 | 6.75 | 6.82 | 60,000 | 6.82 | | 24-Nov-09 | 6.63 | 7.00 | 6.63 | 6.95 | 68,000 | 6.95 | | 23-Nov-09 | 6.19 | 6.68 | 6.19 | 6.65 | 77,500 | 6.65 | | 20-Nov-09 | 5.95 | 6.19 | 5.95 | 6.16 | 40,000 | 6.16 | | 19-Nov-09 | 5.97 | 6.07 | 5.61 | 6.00 | 79,500 | 6.00 | | 18-Nov-09 | 6.13 | 6.13 | 5.80 | 6.02 | 42,300 | 6.02 | | 17-Nov-09 | 6.29 | 6.35 | 6.01 | 6.15 | 49,100 | 6.15 | | 16-Nov-09 | 6.12 | 6.50 | 5.94 | 6.33 | 68,400 | 6.33 | | 13-Nov-09 | 5.84 | 5.96 | 5.75 | 5.89 | 44,700 | 5.89 | | 12-Nov-09 | 6.16 | 6.20 | 5.79 | 5.80 | 86,100 | 5.80 | | 11-Nov-09 | 5.84 | 6.28 | 5.84 | 6.15 | 33,200 | 6.15 | | 10-Nov-09 | 6.19 | 6.38 | 6.15 | 6.18 | 43,500 | 6.18 | | 9-Nov-09 | 6.15 | 6.27 | 6.13 | 6.22 | 116,000 | 6.22 | | 6-Nov-09 | 6.10 | 6.23 | 6.04 | 6.16 | 64,800 | 6.16 | | 5-Nov-09 | 6.14 | 6.17 | 6.02 | 6.09 | 50,600 | 6.09 | | 4-Nov-09 | 6.15 | 6.22 | 5.80 | 6.01 | 58,700 | 6.01 | | 3-Nov-09 | 5.72 | 6.27 | 5.70 | 6.11 | 64,700 | 6.11 | | 2-Nov-09 | 5.84 | 6.13 | 5.69 | 5.76 | 72,800 | 5.76 | | 30-Oct-09 | 6.00 | 6.25 | 5.70 | 5.80 | 109,300 | 5.80 | | 29-Oct-09 | 6.35 | 6.91 | 5.97 | 6.01 | 115,200 | 6.01 | | 28-Oct-09 | 6.57 | 6.69 | 6.21 | 6.36 | 97,800 | 6.36 | | 27-Oct-09 | 7.04 | 7.21 | 6.50 | 6.50 | 121,900 | 6.50 | | 26-Oct-09 | 7.45 | 7.60 | 6.99 | 6.99 | 96,400 | 6.99 | | 23-Oct-09 | 7.94 | 8.01 | 7.09 | 7.45 | 164,700 | 7.45 | | 22-Oct-09 | 8.00 | 8.13 | 7.83 | 7.94 | 27,200 | 7.94 | | 21-Oct-09 | 8.26 | 8.35 | 8.01 | 8.04 | 33,500 | 8.04 | | 20-Oct-09 | 8.28 | 8.34 | 8.23 | 8.28 | 21,300 | 8.28 | | 19-Oct-09 | 8.26 | 8.32 | 8.20 | 8.30 | 26,200 | 8.30 | | 16-Oct-09 | 8.11 | 8.24 | 8.05 | 8.21 | 21,700 | 8.21 | | 15-Oct-09 | 8.10 | 8.28 | 8.08 | 8.18 | 37,100 | 8.18 | | 14-Oct-09 | 8.12 | 8.27 | 7.97 | 8.19 | 33,300 | 8.19 | | 13-Oct-09 | 7.98 | 8.14 | 7.89 | 8.04 | 39,900 | 8.04 | | 12-Oct-09 | 8.37 | 8.38 | 7.90 | 8.01 | 31,700 | 8.01 | | 9-Oct-09 | 8.15 | 8.36 | 8.12 | 8.34 | 45,000 | 8.34 | | 8-Oct-09 | 8.36 | 8.38 | 8.15 | 8.15 | 63,700 | 8.15 | | 7-Oct-09 | 8.19 | 8.26 | 8.05 | 8.22 | 26,300 | 8.22 | | 6-Oct-09 | 8.03 | 8.39 | 7.74 | 8.24 | 44,400 | 8.24 | | 5-Oct-09 | 7.99 | 8.24 | 7.62 | 8.03 | 54,700 | 8.03 | | 2-Oct-09 | 7.63 | 8.31 | 7.46 | 7.94 | 102,100 | 7.94 | | 1-Oct-09 | 8.67 | 8.79 | 7.50 | 7.71 | 74,200 | 7.71 | | 30-Sep-09 | 8.43 | 8.80 | 8.18 | 8.68 | 61,600 | 8.68 | | 29-Sep-09 | 8.44 | 8.77 | 8.30 | 8.41 | 45,300 | 8.41 | | 28-Sep-09 | 7.81 | 8.56 | 7.81 | 8.41 | 40,900 | 8.41 | | 25-Sep-09 | 7.66 | 7.90 | 7.59 | 7.76 | 34,900 | 7.76 | | 24-Sep-09 | 8.11 | 8.14 | 7.49 | 7.64 | 56,800 | 7.64 | | 23-Sep-09 | 8.18 | 8.35 | 7.79 | 8.08 | 64,800 | 8.08 | | 22-Sep-09 | 8.28 | 8.40 | 8.03 | 8.15 | 44,400 | 8.15 | | 21-Sep-09 | 8.14 | 8.34 | 8.01 | 8.28 | 43,700 | 8.28 | | 18-Sep-09 | 8.31 | 8.35 | 7.98 | 8.22 | 63,100 | 8.22 | | 17-Sep-09 | 8.43 | 8.44 | 8.19 | 8.30 | 29,800 | 8.30 | | 16-Sep-09 | 8.43 | 8.43 | 8.20 | 8.41 | 24,900 | 8.41 | | 15-Sep-09 | 8.26 | 8.43 | 8.02 | 8.40 | 44,100 | 8.40 | | 14-Sep-09 | 7.89 | 8.44 | 7.75 | 8.30 | 44,300 | 8.30 | | 11-Sep-09 | 8.29 | 8.29 | 7.74 | 7.95 | 116,200 | 7.95 | | 10-Sep-09 | 7.81 | 8.33 | 7.65 | 8.32 | 42,300 | 8.32 | | 9-Sep-09 | 7.46 | 7.96 | 7.43 | 7.84 | 73,300 | 7.84 | | 8-Sep-09 | 7.58 | 7.80 | 7.35 | 7.44 | 45,600 | 7.44 | | 4-Sep-09 | 7.51 | 7.81 | 7.17 | 7.50 | 67,600 | 7.50 | | 3-Sep-09 | 6.92 | 7.65 | 6.92 | 7.54 | 84,300 | 7.54 | | 2-Sep-09 | 6.88 | 7.36 | 6.85 | 6.87 | 73,900 | 6.87 | | 1-Sep-09 | 7.66 | 7.82 | 6.85 | 6.97 | 130,500 | 6.97 | | 31-Aug-09 | 8.25 | 8.40 | 7.67 | 7.73 | 166,400 | 7.73 | | 28-Aug-09 | 8.97 | 8.97 | 8.30 | 8.34 | 35,200 | 8.34 | | 27-Aug-09 | 8.65 | 9.00 | 8.57 | 8.94 | 45,200 | 8.94 | | 26-Aug-09 | 8.41 | 8.69 | 8.30 | 8.63 | 16,900 | 8.63 | | 25-Aug-09 | 9.01 | 9.01 | 8.43 | 8.50 | 40,400 | 8.50 | | * Close price adjusted for dividends and splits. |
|