| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 3.07 | 3.13 | 3.02 | 3.05 | 386,000 | 3.05 | | 20-Nov-09 | 3.16 | 3.24 | 3.06 | 3.07 | 1,207,100 | 3.07 | | 19-Nov-09 | 3.39 | 3.40 | 3.17 | 3.18 | 504,900 | 3.18 | | 18-Nov-09 | 3.52 | 3.52 | 3.39 | 3.41 | 413,300 | 3.41 | | 17-Nov-09 | 3.33 | 3.54 | 3.30 | 3.50 | 554,500 | 3.50 | | 16-Nov-09 | 3.15 | 3.36 | 3.15 | 3.34 | 637,600 | 3.34 | | 13-Nov-09 | 3.13 | 3.14 | 3.07 | 3.12 | 216,100 | 3.12 | | 12-Nov-09 | 3.20 | 3.21 | 3.12 | 3.12 | 278,300 | 3.12 | | 11-Nov-09 | 3.12 | 3.22 | 3.10 | 3.22 | 465,600 | 3.22 | | 10-Nov-09 | 3.31 | 3.32 | 3.14 | 3.15 | 438,300 | 3.15 | | 9-Nov-09 | 3.07 | 3.32 | 3.06 | 3.32 | 702,200 | 3.32 | | 6-Nov-09 | 3.03 | 3.07 | 3.01 | 3.06 | 381,000 | 3.06 | | 5-Nov-09 | 3.00 | 3.11 | 2.99 | 3.05 | 422,600 | 3.05 | | 4-Nov-09 | 3.03 | 3.32 | 2.95 | 2.95 | 557,900 | 2.95 | | 3-Nov-09 | 3.02 | 3.22 | 2.98 | 3.19 | 333,700 | 3.19 | | 2-Nov-09 | 3.01 | 3.12 | 3.01 | 3.09 | 538,100 | 3.09 | | 30-Oct-09 | 3.36 | 3.36 | 3.04 | 3.08 | 603,300 | 3.08 | | 29-Oct-09 | 3.20 | 3.35 | 3.16 | 3.35 | 646,300 | 3.35 | | 28-Oct-09 | 3.62 | 3.62 | 3.10 | 3.13 | 864,300 | 3.13 | | 27-Oct-09 | 3.55 | 3.67 | 3.45 | 3.64 | 984,700 | 3.64 | | 26-Oct-09 | 3.37 | 3.45 | 3.27 | 3.34 | 572,300 | 3.34 | | 23-Oct-09 | 3.33 | 3.36 | 3.24 | 3.24 | 466,400 | 3.24 | | 22-Oct-09 | 3.37 | 3.40 | 3.30 | 3.33 | 377,600 | 3.33 | | 21-Oct-09 | 3.33 | 3.49 | 3.33 | 3.38 | 512,400 | 3.38 | | 20-Oct-09 | 3.51 | 3.57 | 3.33 | 3.35 | 467,300 | 3.35 | | 19-Oct-09 | 3.60 | 3.65 | 3.50 | 3.53 | 418,200 | 3.53 | | 16-Oct-09 | 3.63 | 3.64 | 3.43 | 3.55 | 609,500 | 3.55 | | 15-Oct-09 | 3.67 | 3.75 | 3.60 | 3.65 | 355,200 | 3.65 | | 14-Oct-09 | 3.77 | 3.82 | 3.57 | 3.70 | 603,200 | 3.70 | | 13-Oct-09 | 3.80 | 3.89 | 3.67 | 3.69 | 445,100 | 3.69 | | 12-Oct-09 | 3.97 | 3.97 | 3.79 | 3.80 | 681,200 | 3.80 | | 9-Oct-09 | 3.86 | 4.00 | 3.82 | 3.96 | 756,200 | 3.96 | | 8-Oct-09 | 4.02 | 4.02 | 3.83 | 3.83 | 662,200 | 3.83 | | 7-Oct-09 | 4.17 | 4.17 | 3.94 | 3.99 | 687,000 | 3.99 | | 6-Oct-09 | 4.01 | 4.04 | 3.90 | 3.96 | 646,500 | 3.96 | | 5-Oct-09 | 3.96 | 4.07 | 3.96 | 4.03 | 582,800 | 4.03 | | 2-Oct-09 | 3.93 | 3.98 | 3.70 | 3.90 | 943,100 | 3.90 | | 1-Oct-09 | 4.43 | 4.43 | 4.00 | 4.01 | 1,500,500 | 4.01 | | 30-Sep-09 | 4.30 | 4.35 | 4.17 | 4.26 | 521,800 | 4.26 | | 29-Sep-09 | 4.33 | 4.35 | 4.23 | 4.28 | 457,300 | 4.28 | | 28-Sep-09 | 4.32 | 4.45 | 4.28 | 4.30 | 779,100 | 4.30 | | 25-Sep-09 | 4.40 | 4.40 | 4.12 | 4.29 | 1,005,900 | 4.29 | | 24-Sep-09 | 4.85 | 4.89 | 4.32 | 4.43 | 4,522,000 | 4.43 | | 23-Sep-09 | 4.40 | 4.47 | 4.22 | 4.22 | 849,800 | 4.22 | | 22-Sep-09 | 4.39 | 4.52 | 4.37 | 4.46 | 1,149,100 | 4.46 | | 21-Sep-09 | 4.30 | 4.39 | 4.20 | 4.39 | 776,800 | 4.39 | | 18-Sep-09 | 4.27 | 4.43 | 4.12 | 4.37 | 1,223,100 | 4.37 | | 17-Sep-09 | 4.48 | 4.50 | 4.27 | 4.29 | 1,070,300 | 4.29 | | 16-Sep-09 | 4.70 | 4.70 | 4.38 | 4.44 | 2,392,500 | 4.44 | | 15-Sep-09 | 5.10 | 5.10 | 4.81 | 4.88 | 1,118,900 | 4.88 | | 14-Sep-09 | 5.17 | 5.35 | 4.93 | 5.06 | 2,159,200 | 5.06 | | 11-Sep-09 | 5.35 | 5.36 | 5.01 | 5.12 | 1,565,000 | 5.12 | | 10-Sep-09 | 5.50 | 5.51 | 5.21 | 5.36 | 3,819,700 | 5.36 | | 9-Sep-09 | 5.05 | 5.22 | 4.88 | 5.06 | 1,712,800 | 5.06 | | 8-Sep-09 | 5.19 | 5.20 | 4.93 | 5.02 | 1,503,500 | 5.02 | | 4-Sep-09 | 4.98 | 5.04 | 4.72 | 4.95 | 1,742,900 | 4.95 | | 3-Sep-09 | 5.00 | 5.43 | 4.77 | 4.94 | 8,119,400 | 4.94 | | 2-Sep-09 | 4.76 | 4.76 | 4.30 | 4.41 | 1,148,400 | 4.41 | | 1-Sep-09 | 4.94 | 5.12 | 4.59 | 4.78 | 2,919,100 | 4.78 | | 31-Aug-09 | 4.45 | 4.94 | 4.42 | 4.61 | 2,807,500 | 4.61 | | 28-Aug-09 | 4.18 | 4.52 | 4.12 | 4.45 | 1,651,000 | 4.45 | | 27-Aug-09 | 4.25 | 4.25 | 4.01 | 4.12 | 941,600 | 4.12 | | 26-Aug-09 | 3.99 | 4.24 | 3.98 | 4.19 | 1,464,700 | 4.19 | | 25-Aug-09 | 3.86 | 3.99 | 3.75 | 3.94 | 1,206,900 | 3.94 | | 24-Aug-09 | 3.60 | 3.77 | 3.60 | 3.74 | 837,300 | 3.74 | | 21-Aug-09 | 3.60 | 3.61 | 3.54 | 3.58 | 483,800 | 3.58 | | * Close price adjusted for dividends and splits. |
|