| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 6.16 | 6.20 | 5.98 | 6.05 | 214,000 | 6.05 | | 20-Nov-09 | 6.10 | 6.17 | 6.10 | 6.13 | 93,000 | 6.13 | | 19-Nov-09 | 6.31 | 6.31 | 6.05 | 6.12 | 129,100 | 6.12 | | 18-Nov-09 | 6.15 | 6.24 | 6.08 | 6.23 | 95,700 | 6.23 | | 17-Nov-09 | 6.30 | 6.30 | 6.11 | 6.17 | 180,500 | 6.17 | | 16-Nov-09 | 5.97 | 6.26 | 5.97 | 6.19 | 331,900 | 6.19 | | 13-Nov-09 | 6.13 | 6.13 | 5.92 | 5.98 | 218,900 | 5.98 | | 12-Nov-09 | 6.07 | 6.28 | 6.00 | 6.03 | 331,600 | 6.03 | | 11-Nov-09 | 6.43 | 6.43 | 6.05 | 6.10 | 988,800 | 6.10 | | 10-Nov-09 | 7.14 | 7.14 | 6.76 | 7.05 | 253,200 | 7.05 | | 9-Nov-09 | 7.41 | 7.41 | 6.95 | 7.05 | 248,700 | 7.05 | | 6-Nov-09 | 7.00 | 7.12 | 6.86 | 6.91 | 83,800 | 6.91 | | 5-Nov-09 | 7.00 | 7.07 | 6.90 | 7.00 | 102,100 | 7.00 | | 4-Nov-09 | 6.87 | 6.98 | 6.75 | 6.87 | 56,300 | 6.87 | | 3-Nov-09 | 6.82 | 6.85 | 6.59 | 6.82 | 51,700 | 6.82 | | 2-Nov-09 | 6.90 | 6.90 | 6.60 | 6.71 | 100,100 | 6.71 | | 30-Oct-09 | 6.88 | 7.08 | 6.80 | 6.80 | 149,300 | 6.80 | | 29-Oct-09 | 6.56 | 6.84 | 6.53 | 6.81 | 94,600 | 6.81 | | 28-Oct-09 | 6.86 | 6.93 | 6.44 | 6.52 | 269,700 | 6.52 | | 27-Oct-09 | 7.25 | 7.25 | 6.85 | 6.89 | 201,700 | 6.89 | | 26-Oct-09 | 7.23 | 7.32 | 7.00 | 7.03 | 230,900 | 7.03 | | 23-Oct-09 | 7.53 | 7.59 | 6.98 | 7.07 | 304,200 | 7.07 | | 22-Oct-09 | 7.39 | 7.58 | 7.39 | 7.44 | 407,700 | 7.44 | | 21-Oct-09 | 7.12 | 7.38 | 7.11 | 7.32 | 321,200 | 7.32 | | 20-Oct-09 | 7.20 | 7.20 | 7.10 | 7.17 | 147,200 | 7.17 | | 19-Oct-09 | 7.08 | 7.19 | 7.05 | 7.19 | 134,200 | 7.19 | | 16-Oct-09 | 7.09 | 7.16 | 7.01 | 7.10 | 379,900 | 7.10 | | 15-Oct-09 | 7.15 | 7.20 | 7.05 | 7.20 | 88,000 | 7.20 | | 14-Oct-09 | 7.11 | 7.21 | 7.05 | 7.11 | 150,800 | 7.11 | | 13-Oct-09 | 7.15 | 7.15 | 6.97 | 7.03 | 128,500 | 7.03 | | 12-Oct-09 | 7.21 | 7.38 | 7.01 | 7.19 | 172,600 | 7.19 | | 9-Oct-09 | 7.00 | 7.28 | 7.00 | 7.21 | 186,900 | 7.21 | | 8-Oct-09 | 6.99 | 7.11 | 6.99 | 7.01 | 115,100 | 7.01 | | 7-Oct-09 | 6.96 | 7.12 | 6.94 | 7.02 | 84,900 | 7.02 | | 6-Oct-09 | 7.05 | 7.12 | 6.91 | 6.99 | 178,400 | 6.99 | | 5-Oct-09 | 6.90 | 7.05 | 6.87 | 7.02 | 82,500 | 7.02 | | 2-Oct-09 | 6.95 | 7.00 | 6.80 | 6.84 | 104,400 | 6.84 | | 1-Oct-09 | 7.17 | 7.20 | 6.96 | 6.96 | 241,800 | 6.96 | | 30-Sep-09 | 7.18 | 7.26 | 7.05 | 7.20 | 145,500 | 7.20 | | 29-Sep-09 | 7.41 | 7.48 | 7.14 | 7.16 | 147,100 | 7.16 | | 28-Sep-09 | 7.30 | 7.43 | 7.25 | 7.41 | 65,800 | 7.41 | | 25-Sep-09 | 7.50 | 7.50 | 7.26 | 7.27 | 108,800 | 7.27 | | 24-Sep-09 | 7.58 | 7.67 | 7.35 | 7.50 | 150,500 | 7.50 | | 23-Sep-09 | 7.70 | 7.70 | 7.50 | 7.58 | 270,900 | 7.58 | | 22-Sep-09 | 7.65 | 7.75 | 7.55 | 7.62 | 118,600 | 7.62 | | 21-Sep-09 | 7.81 | 7.82 | 7.60 | 7.66 | 149,700 | 7.66 | | 18-Sep-09 | 7.82 | 8.24 | 7.80 | 7.87 | 276,700 | 7.87 | | 17-Sep-09 | 7.74 | 7.79 | 7.61 | 7.69 | 142,900 | 7.69 | | 16-Sep-09 | 7.54 | 7.70 | 7.50 | 7.64 | 82,000 | 7.64 | | 15-Sep-09 | 7.60 | 7.60 | 7.50 | 7.54 | 136,100 | 7.54 | | 14-Sep-09 | 7.62 | 7.66 | 7.51 | 7.62 | 89,000 | 7.62 | | 11-Sep-09 | 7.80 | 7.88 | 7.50 | 7.58 | 205,800 | 7.58 | | 10-Sep-09 | 7.65 | 7.78 | 7.58 | 7.76 | 104,200 | 7.76 | | 9-Sep-09 | 7.60 | 7.75 | 7.54 | 7.69 | 219,300 | 7.69 | | 8-Sep-09 | 7.62 | 7.75 | 7.54 | 7.65 | 165,500 | 7.65 | | 4-Sep-09 | 7.55 | 7.65 | 7.52 | 7.63 | 178,000 | 7.63 | | 3-Sep-09 | 7.30 | 7.51 | 7.30 | 7.51 | 226,900 | 7.51 | | 2-Sep-09 | 7.35 | 7.35 | 7.19 | 7.26 | 152,100 | 7.26 | | 1-Sep-09 | 7.25 | 7.47 | 7.25 | 7.34 | 306,700 | 7.34 | | 31-Aug-09 | 7.27 | 7.49 | 7.25 | 7.29 | 172,700 | 7.29 | | 28-Aug-09 | 7.28 | 7.45 | 7.28 | 7.43 | 228,700 | 7.43 | | 27-Aug-09 | 7.14 | 7.34 | 7.00 | 7.28 | 230,300 | 7.28 | | 26-Aug-09 | 7.06 | 7.19 | 6.95 | 7.18 | 205,400 | 7.18 | | 25-Aug-09 | 6.92 | 7.14 | 6.92 | 7.05 | 330,300 | 7.05 | | 24-Aug-09 | 6.99 | 7.22 | 6.99 | 7.04 | 401,600 | 7.04 | | 21-Aug-09 | 7.06 | 7.29 | 6.91 | 6.99 | 912,800 | 6.99 | | * Close price adjusted for dividends and splits. |
|