| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 5.85 | 6.24 | 5.78 | 6.24 | 955,100 | 6.24 | | 23-Nov-09 | 5.67 | 5.95 | 5.67 | 5.85 | 560,100 | 5.85 | | 20-Nov-09 | 5.60 | 5.60 | 5.46 | 5.58 | 383,000 | 5.58 | | 19-Nov-09 | 5.54 | 5.56 | 5.43 | 5.53 | 148,600 | 5.53 | | 18-Nov-09 | 5.64 | 5.64 | 5.54 | 5.55 | 272,800 | 5.55 | | 17-Nov-09 | 5.57 | 5.60 | 5.43 | 5.58 | 162,200 | 5.58 | | 16-Nov-09 | 5.56 | 5.76 | 5.44 | 5.54 | 253,100 | 5.54 | | 13-Nov-09 | 5.60 | 5.60 | 5.24 | 5.41 | 360,100 | 5.41 | | 12-Nov-09 | 5.55 | 5.60 | 5.52 | 5.57 | 117,000 | 5.57 | | 11-Nov-09 | 5.63 | 5.65 | 5.55 | 5.61 | 332,300 | 5.61 | | 10-Nov-09 | 5.73 | 5.73 | 5.52 | 5.62 | 342,800 | 5.62 | | 9-Nov-09 | 5.94 | 5.99 | 5.84 | 5.95 | 271,200 | 5.95 | | 6-Nov-09 | 5.81 | 5.93 | 5.68 | 5.73 | 196,400 | 5.73 | | 5-Nov-09 | 5.78 | 5.85 | 5.61 | 5.78 | 266,000 | 5.78 | | 4-Nov-09 | 5.67 | 5.76 | 5.43 | 5.58 | 345,200 | 5.58 | | 3-Nov-09 | 5.44 | 5.69 | 5.36 | 5.64 | 269,600 | 5.64 | | 2-Nov-09 | 5.60 | 5.66 | 5.32 | 5.37 | 149,600 | 5.37 | | 30-Oct-09 | 5.62 | 5.62 | 5.30 | 5.37 | 293,200 | 5.37 | | 29-Oct-09 | 5.21 | 5.72 | 5.21 | 5.63 | 211,800 | 5.63 | | 28-Oct-09 | 5.13 | 5.32 | 5.13 | 5.18 | 287,200 | 5.18 | | 27-Oct-09 | 5.50 | 5.50 | 5.23 | 5.29 | 251,900 | 5.29 | | 26-Oct-09 | 5.89 | 5.97 | 5.47 | 5.50 | 356,300 | 5.50 | | 23-Oct-09 | 5.95 | 5.98 | 5.79 | 5.97 | 196,000 | 5.97 | | 22-Oct-09 | 5.83 | 5.87 | 5.62 | 5.86 | 294,800 | 5.86 | | 21-Oct-09 | 5.67 | 5.96 | 5.64 | 5.76 | 215,900 | 5.76 | | 20-Oct-09 | 5.98 | 5.99 | 5.62 | 5.71 | 181,900 | 5.71 | | 19-Oct-09 | 6.00 | 6.07 | 5.85 | 5.88 | 175,600 | 5.88 | | 16-Oct-09 | 5.91 | 6.14 | 5.76 | 5.98 | 275,000 | 5.98 | | 15-Oct-09 | 6.07 | 6.14 | 5.80 | 5.86 | 417,700 | 5.86 | | 14-Oct-09 | 5.76 | 6.40 | 5.76 | 6.20 | 756,700 | 6.20 | | 13-Oct-09 | 5.67 | 5.79 | 5.54 | 5.67 | 273,700 | 5.67 | | 12-Oct-09 | 5.59 | 5.91 | 5.06 | 5.78 | 249,700 | 5.78 | | 9-Oct-09 | 5.38 | 5.47 | 5.28 | 5.41 | 183,700 | 5.41 | | 8-Oct-09 | 5.32 | 5.56 | 5.24 | 5.55 | 763,300 | 5.55 | | 7-Oct-09 | 4.84 | 5.26 | 4.81 | 5.20 | 473,100 | 5.20 | | 6-Oct-09 | 4.50 | 4.89 | 4.43 | 4.89 | 371,200 | 4.89 | | 5-Oct-09 | 4.24 | 4.55 | 4.18 | 4.40 | 155,700 | 4.40 | | 2-Oct-09 | 4.12 | 4.36 | 4.00 | 4.20 | 351,600 | 4.20 | | 1-Oct-09 | 4.58 | 4.58 | 4.16 | 4.20 | 322,800 | 4.20 | | 30-Sep-09 | 4.65 | 4.74 | 4.45 | 4.58 | 236,000 | 4.58 | | 29-Sep-09 | 4.79 | 4.79 | 4.65 | 4.68 | 89,500 | 4.68 | | 28-Sep-09 | 4.64 | 4.83 | 4.56 | 4.80 | 231,900 | 4.80 | | 25-Sep-09 | 4.75 | 4.88 | 4.56 | 4.64 | 256,800 | 4.64 | | 24-Sep-09 | 4.93 | 5.16 | 4.81 | 4.90 | 196,100 | 4.90 | | 23-Sep-09 | 4.93 | 5.05 | 4.83 | 5.01 | 269,300 | 5.01 | | 22-Sep-09 | 4.71 | 5.13 | 4.71 | 4.93 | 283,200 | 4.93 | | 21-Sep-09 | 4.52 | 4.71 | 4.42 | 4.69 | 311,500 | 4.69 | | 18-Sep-09 | 5.00 | 5.10 | 4.71 | 4.75 | 348,700 | 4.75 | | 17-Sep-09 | 5.16 | 5.23 | 4.79 | 4.96 | 442,700 | 4.96 | | 16-Sep-09 | 4.98 | 5.38 | 4.95 | 5.17 | 799,900 | 5.17 | | 15-Sep-09 | 4.32 | 4.76 | 4.27 | 4.76 | 549,100 | 4.76 | | 14-Sep-09 | 4.12 | 4.41 | 4.07 | 4.25 | 359,800 | 4.25 | | 11-Sep-09 | 4.24 | 4.49 | 4.00 | 4.09 | 356,900 | 4.09 | | 10-Sep-09 | 3.95 | 4.27 | 3.83 | 4.24 | 558,600 | 4.24 | | 9-Sep-09 | 3.70 | 4.03 | 3.70 | 3.95 | 365,600 | 3.95 | | 8-Sep-09 | 3.79 | 3.82 | 3.65 | 3.65 | 204,100 | 3.65 | | 4-Sep-09 | 3.73 | 3.78 | 3.66 | 3.72 | 133,500 | 3.72 | | 3-Sep-09 | 3.77 | 3.77 | 3.58 | 3.73 | 258,800 | 3.73 | | 2-Sep-09 | 3.39 | 3.69 | 3.31 | 3.68 | 318,400 | 3.68 | | 1-Sep-09 | 3.15 | 3.36 | 3.08 | 3.33 | 168,900 | 3.33 | | 31-Aug-09 | 2.99 | 3.14 | 2.97 | 3.13 | 81,800 | 3.13 | | 28-Aug-09 | 3.00 | 3.10 | 3.00 | 3.03 | 68,100 | 3.03 | | 27-Aug-09 | 3.04 | 3.04 | 2.95 | 2.95 | 49,400 | 2.95 | | 26-Aug-09 | 2.96 | 3.15 | 2.96 | 3.05 | 124,500 | 3.05 | | 25-Aug-09 | 3.00 | 3.13 | 2.98 | 3.02 | 144,600 | 3.02 | | 24-Aug-09 | 3.00 | 3.05 | 2.98 | 3.00 | 98,800 | 3.00 | | * Close price adjusted for dividends and splits. |
|