| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 5.42 | 5.56 | 5.35 | 5.48 | 631,600 | 5.48 | | 23-Nov-09 | 5.51 | 5.65 | 5.40 | 5.46 | 836,400 | 5.46 | | 20-Nov-09 | 5.33 | 5.46 | 5.32 | 5.45 | 454,600 | 5.45 | | 19-Nov-09 | 5.61 | 5.64 | 5.35 | 5.49 | 1,250,500 | 5.49 | | 18-Nov-09 | 5.64 | 5.77 | 5.57 | 5.69 | 617,500 | 5.69 | | 17-Nov-09 | 5.64 | 5.83 | 5.61 | 5.71 | 690,000 | 5.71 | | 16-Nov-09 | 5.81 | 5.95 | 5.63 | 5.71 | 1,964,600 | 5.71 | | 13-Nov-09 | 5.84 | 5.95 | 5.71 | 5.80 | 1,396,200 | 5.80 | | 12-Nov-09 | 5.69 | 5.94 | 5.69 | 5.85 | 1,916,900 | 5.85 | | 11-Nov-09 | 5.75 | 5.78 | 5.60 | 5.76 | 1,515,600 | 5.76 | | 10-Nov-09 | 5.63 | 5.75 | 5.30 | 5.59 | 1,840,000 | 5.59 | | 9-Nov-09 | 5.73 | 5.86 | 5.63 | 5.69 | 2,840,600 | 5.69 | | 6-Nov-09 | 5.56 | 5.68 | 5.45 | 5.51 | 5,704,500 | 5.51 | | 5-Nov-09 | 5.04 | 5.19 | 4.98 | 5.18 | 4,842,900 | 5.18 | | 4-Nov-09 | 4.85 | 5.16 | 4.85 | 4.97 | 5,278,900 | 4.97 | | 3-Nov-09 | 4.52 | 4.83 | 4.45 | 4.79 | 1,937,700 | 4.79 | | 2-Nov-09 | 4.58 | 4.72 | 4.44 | 4.56 | 1,767,300 | 4.56 | | 30-Oct-09 | 4.85 | 4.86 | 4.50 | 4.58 | 1,925,600 | 4.58 | | 29-Oct-09 | 4.44 | 4.92 | 4.36 | 4.90 | 2,479,700 | 4.90 | | 28-Oct-09 | 4.36 | 4.49 | 4.10 | 4.30 | 2,848,300 | 4.30 | | 27-Oct-09 | 4.75 | 4.76 | 4.32 | 4.45 | 3,424,700 | 4.45 | | 26-Oct-09 | 5.26 | 5.30 | 4.70 | 4.75 | 2,845,700 | 4.75 | | 23-Oct-09 | 5.30 | 5.35 | 5.14 | 5.19 | 923,800 | 5.19 | | 22-Oct-09 | 5.27 | 5.35 | 5.16 | 5.27 | 1,254,500 | 5.27 | | 21-Oct-09 | 5.16 | 5.45 | 5.02 | 5.27 | 1,638,500 | 5.27 | | 20-Oct-09 | 5.55 | 5.57 | 5.15 | 5.22 | 2,578,700 | 5.22 | | 19-Oct-09 | 5.04 | 5.59 | 4.95 | 5.48 | 4,161,500 | 5.48 | | 16-Oct-09 | 4.66 | 5.09 | 4.55 | 5.06 | 3,077,100 | 5.06 | | 15-Oct-09 | 4.86 | 4.96 | 4.69 | 4.81 | 2,549,500 | 4.81 | | 14-Oct-09 | 4.53 | 4.98 | 4.53 | 4.91 | 3,382,600 | 4.91 | | 13-Oct-09 | 4.53 | 4.53 | 4.37 | 4.48 | 1,135,500 | 4.48 | | 12-Oct-09 | 4.52 | 4.57 | 4.41 | 4.50 | 1,125,600 | 4.50 | | 9-Oct-09 | 4.50 | 4.57 | 4.48 | 4.52 | 886,300 | 4.52 | | 8-Oct-09 | 4.60 | 4.64 | 4.47 | 4.51 | 1,290,900 | 4.51 | | 7-Oct-09 | 4.54 | 4.59 | 4.39 | 4.47 | 1,249,200 | 4.47 | | 6-Oct-09 | 4.55 | 4.72 | 4.38 | 4.53 | 1,774,300 | 4.53 | | 5-Oct-09 | 4.30 | 4.50 | 4.22 | 4.49 | 2,405,800 | 4.49 | | 2-Oct-09 | 4.30 | 4.40 | 4.12 | 4.29 | 3,346,100 | 4.29 | | 1-Oct-09 | 4.71 | 4.76 | 4.36 | 4.50 | 3,288,800 | 4.50 | | 30-Sep-09 | 4.82 | 4.89 | 4.55 | 4.62 | 3,970,400 | 4.62 | | 29-Sep-09 | 4.86 | 5.09 | 4.55 | 4.56 | 9,410,800 | 4.56 | | 28-Sep-09 | 4.40 | 4.80 | 4.40 | 4.70 | 4,582,000 | 4.70 | | 25-Sep-09 | 4.40 | 4.80 | 4.08 | 4.38 | 4,561,600 | 4.38 | | 24-Sep-09 | 4.97 | 5.04 | 4.55 | 4.60 | 3,221,400 | 4.60 | | 23-Sep-09 | 5.08 | 5.25 | 4.84 | 4.90 | 4,595,600 | 4.90 | | 22-Sep-09 | 4.81 | 5.04 | 4.81 | 5.04 | 3,999,900 | 5.04 | | 21-Sep-09 | 4.70 | 4.75 | 4.58 | 4.73 | 1,745,500 | 4.73 | | 18-Sep-09 | 4.55 | 4.80 | 4.41 | 4.75 | 4,378,700 | 4.75 | | 17-Sep-09 | 4.16 | 4.47 | 4.14 | 4.46 | 4,718,700 | 4.46 | | 16-Sep-09 | 4.22 | 4.25 | 3.95 | 4.24 | 5,354,900 | 4.24 | | 15-Sep-09 | 4.30 | 4.34 | 4.20 | 4.20 | 1,667,600 | 4.20 | | 14-Sep-09 | 4.35 | 4.35 | 4.26 | 4.28 | 1,250,200 | 4.28 | | 11-Sep-09 | 4.43 | 4.49 | 4.29 | 4.36 | 3,344,400 | 4.36 | | 10-Sep-09 | 4.12 | 4.40 | 4.03 | 4.37 | 3,188,000 | 4.37 | | 9-Sep-09 | 4.17 | 4.17 | 4.01 | 4.08 | 2,093,500 | 4.08 | | 8-Sep-09 | 4.22 | 4.28 | 3.98 | 4.11 | 4,154,700 | 4.11 | | 4-Sep-09 | 3.78 | 4.25 | 3.78 | 3.98 | 6,841,100 | 3.98 | | 3-Sep-09 | 3.75 | 3.81 | 3.65 | 3.78 | 3,399,900 | 3.78 | | 2-Sep-09 | 3.55 | 3.70 | 3.48 | 3.54 | 2,970,500 | 3.54 | | 1-Sep-09 | 3.91 | 4.06 | 3.52 | 3.60 | 5,871,900 | 3.60 | | 31-Aug-09 | 3.52 | 4.10 | 3.40 | 3.86 | 15,096,600 | 3.86 | | 28-Aug-09 | 3.19 | 3.39 | 3.04 | 3.25 | 6,815,400 | 3.25 | | 27-Aug-09 | 2.83 | 3.20 | 2.75 | 3.14 | 7,063,200 | 3.14 | | 26-Aug-09 | 2.68 | 2.80 | 2.63 | 2.74 | 2,881,000 | 2.74 | | 25-Aug-09 | 2.82 | 2.83 | 2.62 | 2.69 | 3,299,700 | 2.69 | | 24-Aug-09 | 3.00 | 3.03 | 2.72 | 2.74 | 3,419,600 | 2.74 | | * Close price adjusted for dividends and splits. |
|