| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 4.98 | 5.00 | 4.93 | 4.99 | 202,400 | 4.99 | | 24-Nov-09 | 4.93 | 5.01 | 4.89 | 5.01 | 640,300 | 5.01 | | 23-Nov-09 | 5.10 | 5.10 | 4.92 | 4.98 | 511,200 | 4.98 | | 20-Nov-09 | 5.16 | 5.20 | 4.99 | 5.08 | 623,100 | 5.08 | | 19-Nov-09 | 5.03 | 5.14 | 4.99 | 5.13 | 1,349,800 | 5.13 | | 18-Nov-09 | 5.33 | 5.33 | 5.00 | 5.07 | 1,477,000 | 5.07 | | 17-Nov-09 | 5.28 | 5.29 | 5.16 | 5.28 | 1,014,500 | 5.28 | | 16-Nov-09 | 5.34 | 5.34 | 5.15 | 5.23 | 999,800 | 5.23 | | 13-Nov-09 | 5.22 | 5.28 | 5.18 | 5.25 | 301,700 | 5.25 | | 12-Nov-09 | 5.22 | 5.29 | 5.14 | 5.25 | 963,900 | 5.25 | | 11-Nov-09 | 5.40 | 5.40 | 5.18 | 5.26 | 1,199,700 | 5.26 | | 10-Nov-09 | 5.78 | 5.84 | 5.15 | 5.36 | 2,629,200 | 5.36 | | 9-Nov-09 | 5.06 | 5.45 | 5.06 | 5.41 | 1,078,500 | 5.41 | | 6-Nov-09 | 5.13 | 5.15 | 5.02 | 5.10 | 329,100 | 5.10 | | 5-Nov-09 | 5.16 | 5.27 | 5.07 | 5.11 | 486,600 | 5.11 | | 4-Nov-09 | 5.16 | 5.26 | 5.16 | 5.16 | 348,200 | 5.16 | | 3-Nov-09 | 5.12 | 5.20 | 5.02 | 5.16 | 471,600 | 5.16 | | 2-Nov-09 | 5.23 | 5.25 | 5.00 | 5.13 | 524,000 | 5.13 | | 30-Oct-09 | 5.31 | 5.41 | 5.17 | 5.19 | 376,600 | 5.19 | | 29-Oct-09 | 5.30 | 5.40 | 5.30 | 5.34 | 308,400 | 5.34 | | 28-Oct-09 | 5.31 | 5.48 | 5.27 | 5.30 | 737,300 | 5.30 | | 27-Oct-09 | 5.45 | 5.54 | 5.30 | 5.38 | 556,600 | 5.38 | | 26-Oct-09 | 5.60 | 5.62 | 5.28 | 5.47 | 906,600 | 5.47 | | 23-Oct-09 | 5.68 | 5.68 | 5.58 | 5.64 | 552,900 | 5.64 | | 22-Oct-09 | 5.70 | 5.75 | 5.60 | 5.65 | 503,200 | 5.65 | | 21-Oct-09 | 5.85 | 5.88 | 5.67 | 5.67 | 786,900 | 5.67 | | 20-Oct-09 | 5.86 | 5.95 | 5.78 | 5.86 | 341,400 | 5.86 | | 19-Oct-09 | 5.92 | 6.03 | 5.82 | 5.91 | 578,300 | 5.91 | | 16-Oct-09 | 6.01 | 6.01 | 5.86 | 5.89 | 415,300 | 5.89 | | 15-Oct-09 | 5.77 | 6.01 | 5.75 | 6.01 | 430,100 | 6.01 | | 14-Oct-09 | 6.01 | 6.01 | 5.83 | 5.84 | 494,600 | 5.84 | | 13-Oct-09 | 5.88 | 6.02 | 5.85 | 5.96 | 490,900 | 5.96 | | 12-Oct-09 | 6.03 | 6.06 | 5.86 | 5.93 | 516,700 | 5.93 | | 9-Oct-09 | 6.10 | 6.10 | 5.97 | 6.00 | 523,000 | 6.00 | | 8-Oct-09 | 6.07 | 6.12 | 6.01 | 6.04 | 473,800 | 6.04 | | 7-Oct-09 | 6.00 | 6.16 | 5.97 | 6.00 | 448,800 | 6.00 | | 6-Oct-09 | 6.13 | 6.13 | 5.98 | 6.02 | 914,100 | 6.02 | | 5-Oct-09 | 6.09 | 6.15 | 5.96 | 6.05 | 367,800 | 6.05 | | 2-Oct-09 | 6.00 | 6.08 | 5.84 | 6.07 | 397,000 | 6.07 | | 1-Oct-09 | 6.11 | 6.15 | 5.93 | 6.06 | 692,700 | 6.06 | | 30-Sep-09 | 6.30 | 6.30 | 6.06 | 6.16 | 578,800 | 6.16 | | 29-Sep-09 | 6.28 | 6.32 | 6.16 | 6.24 | 734,600 | 6.24 | | 28-Sep-09 | 6.44 | 6.46 | 6.24 | 6.27 | 378,700 | 6.27 | | 25-Sep-09 | 6.47 | 6.58 | 6.36 | 6.40 | 537,800 | 6.40 | | 24-Sep-09 | 6.62 | 6.68 | 6.31 | 6.42 | 1,581,400 | 6.42 | | 23-Sep-09 | 6.70 | 6.72 | 6.55 | 6.57 | 897,000 | 6.57 | | 22-Sep-09 | 6.68 | 6.71 | 6.56 | 6.66 | 699,900 | 6.66 | | 21-Sep-09 | 6.56 | 6.68 | 6.55 | 6.59 | 1,223,100 | 6.59 | | 18-Sep-09 | 6.50 | 6.80 | 6.50 | 6.62 | 1,302,400 | 6.62 | | 17-Sep-09 | 6.61 | 6.66 | 6.51 | 6.52 | 639,100 | 6.52 | | 16-Sep-09 | 6.55 | 6.70 | 6.46 | 6.59 | 857,400 | 6.59 | | 15-Sep-09 | 6.51 | 6.61 | 6.41 | 6.57 | 451,700 | 6.57 | | 14-Sep-09 | 6.38 | 6.54 | 6.38 | 6.51 | 271,000 | 6.51 | | 11-Sep-09 | 6.62 | 6.68 | 6.33 | 6.48 | 617,600 | 6.48 | | 10-Sep-09 | 6.47 | 6.65 | 6.39 | 6.63 | 858,900 | 6.63 | | 9-Sep-09 | 6.50 | 6.53 | 6.37 | 6.45 | 594,100 | 6.45 | | 8-Sep-09 | 6.40 | 6.53 | 6.34 | 6.46 | 846,900 | 6.46 | | 4-Sep-09 | 6.35 | 6.46 | 6.24 | 6.44 | 761,100 | 6.44 | | 3-Sep-09 | 6.30 | 6.39 | 6.16 | 6.35 | 583,900 | 6.35 | | 2-Sep-09 | 6.51 | 6.51 | 6.19 | 6.30 | 675,200 | 6.30 | | 1-Sep-09 | 6.54 | 6.64 | 6.41 | 6.45 | 872,500 | 6.45 | | 31-Aug-09 | 6.45 | 6.63 | 6.31 | 6.56 | 2,092,800 | 6.56 | | 28-Aug-09 | 6.24 | 6.47 | 6.09 | 6.43 | 588,500 | 6.43 | | 27-Aug-09 | 6.15 | 6.24 | 6.00 | 6.24 | 710,200 | 6.24 | | 26-Aug-09 | 6.11 | 6.11 | 6.01 | 6.11 | 255,800 | 6.11 | | 25-Aug-09 | 6.13 | 6.27 | 6.05 | 6.11 | 388,600 | 6.11 | | * Close price adjusted for dividends and splits. |
|