| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.62 | 10.00 | 9.54 | 9.55 | 6,746,400 | 9.55 | | 19-Nov-09 | 10.75 | 10.75 | 10.25 | 10.40 | 2,304,700 | 10.40 | | 18-Nov-09 | 11.08 | 11.17 | 10.51 | 10.84 | 2,674,500 | 10.84 | | 17-Nov-09 | 11.18 | 11.79 | 10.86 | 11.17 | 3,558,700 | 11.17 | | 16-Nov-09 | 12.38 | 12.40 | 12.11 | 12.32 | 1,859,200 | 12.32 | | 13-Nov-09 | 12.18 | 12.70 | 11.91 | 12.30 | 2,591,600 | 12.30 | | 12-Nov-09 | 12.23 | 12.28 | 11.62 | 12.09 | 2,053,700 | 12.09 | | 11-Nov-09 | 11.92 | 12.37 | 11.85 | 12.17 | 3,329,800 | 12.17 | | 10-Nov-09 | 11.07 | 11.93 | 10.88 | 11.79 | 3,665,300 | 11.79 | | 9-Nov-09 | 11.30 | 11.34 | 10.70 | 10.99 | 2,150,900 | 10.99 | | 6-Nov-09 | 10.94 | 11.35 | 10.68 | 11.28 | 2,799,000 | 11.28 | | 5-Nov-09 | 10.75 | 11.88 | 10.61 | 11.39 | 6,418,500 | 11.39 | | 4-Nov-09 | 9.57 | 10.45 | 9.10 | 10.10 | 5,214,400 | 10.10 | | 3-Nov-09 | 9.94 | 9.95 | 9.27 | 9.31 | 1,268,300 | 9.31 | | 2-Nov-09 | 8.91 | 9.60 | 8.83 | 9.44 | 1,874,800 | 9.44 | | 30-Oct-09 | 9.65 | 9.65 | 8.81 | 8.93 | 1,647,900 | 8.93 | | 29-Oct-09 | 8.80 | 9.87 | 8.70 | 9.12 | 4,957,600 | 9.12 | | 28-Oct-09 | 10.56 | 10.60 | 8.91 | 9.18 | 3,094,400 | 9.18 | | 27-Oct-09 | 10.90 | 10.94 | 10.24 | 10.55 | 3,194,400 | 10.55 | | 26-Oct-09 | 10.89 | 11.31 | 10.51 | 10.94 | 12,392,000 | 10.94 | | 23-Oct-09 | 9.85 | 9.91 | 9.58 | 9.66 | 1,532,500 | 9.66 | | 22-Oct-09 | 9.73 | 9.95 | 9.55 | 9.85 | 1,544,900 | 9.85 | | 21-Oct-09 | 9.01 | 10.00 | 9.00 | 9.55 | 2,497,300 | 9.55 | | 20-Oct-09 | 10.00 | 10.02 | 9.05 | 9.20 | 1,810,200 | 9.20 | | 19-Oct-09 | 9.75 | 10.11 | 9.50 | 9.77 | 1,994,300 | 9.77 | | 16-Oct-09 | 9.55 | 9.75 | 9.18 | 9.41 | 1,317,300 | 9.41 | | 15-Oct-09 | 9.16 | 9.55 | 8.84 | 9.47 | 1,272,300 | 9.47 | | 14-Oct-09 | 9.03 | 9.18 | 8.75 | 9.16 | 1,011,100 | 9.16 | | 13-Oct-09 | 8.67 | 9.04 | 8.56 | 8.92 | 1,843,900 | 8.92 | | 12-Oct-09 | 8.65 | 8.70 | 8.25 | 8.31 | 915,000 | 8.31 | | 9-Oct-09 | 8.03 | 8.82 | 8.00 | 8.76 | 3,057,300 | 8.76 | | 8-Oct-09 | 8.25 | 8.28 | 8.04 | 8.06 | 651,900 | 8.06 | | 7-Oct-09 | 8.25 | 8.39 | 8.15 | 8.22 | 548,500 | 8.22 | | 6-Oct-09 | 8.29 | 8.46 | 8.15 | 8.25 | 887,000 | 8.25 | | 5-Oct-09 | 8.30 | 8.44 | 8.15 | 8.29 | 1,399,100 | 8.29 | | 2-Oct-09 | 8.02 | 8.65 | 7.68 | 8.29 | 4,618,800 | 8.29 | | 1-Oct-09 | 8.65 | 8.65 | 7.71 | 7.72 | 2,586,100 | 7.72 | | 30-Sep-09 | 8.17 | 8.39 | 7.80 | 8.24 | 1,840,600 | 8.24 | | 29-Sep-09 | 8.47 | 8.49 | 8.01 | 8.18 | 1,420,300 | 8.18 | | 28-Sep-09 | 8.30 | 8.57 | 8.13 | 8.32 | 1,633,200 | 8.32 | | 25-Sep-09 | 8.48 | 8.55 | 8.15 | 8.25 | 2,002,600 | 8.25 | | 24-Sep-09 | 9.13 | 9.19 | 8.08 | 8.36 | 3,065,200 | 8.36 | | 23-Sep-09 | 9.30 | 9.45 | 9.01 | 9.14 | 2,160,900 | 9.14 | | 22-Sep-09 | 9.29 | 9.29 | 9.00 | 9.10 | 2,898,500 | 9.10 | | 21-Sep-09 | 10.06 | 10.30 | 9.33 | 9.50 | 6,963,900 | 9.50 | | 18-Sep-09 | 9.85 | 10.13 | 9.65 | 10.02 | 2,120,600 | 10.02 | | 17-Sep-09 | 10.75 | 11.00 | 9.74 | 9.83 | 4,161,200 | 9.83 | | 16-Sep-09 | 11.48 | 11.58 | 10.75 | 10.84 | 3,107,600 | 10.84 | | 15-Sep-09 | 11.95 | 12.40 | 11.47 | 11.67 | 10,266,300 | 11.67 | | 14-Sep-09 | 10.87 | 11.02 | 10.43 | 10.73 | 1,600,200 | 10.73 | | 11-Sep-09 | 10.86 | 11.00 | 10.45 | 10.67 | 1,289,800 | 10.67 | | 10-Sep-09 | 10.85 | 11.64 | 10.64 | 10.87 | 2,278,100 | 10.87 | | 9-Sep-09 | 10.50 | 11.14 | 10.47 | 10.88 | 1,557,900 | 10.88 | | 8-Sep-09 | 11.41 | 11.85 | 10.31 | 10.45 | 3,831,600 | 10.45 | | 4-Sep-09 | 11.25 | 11.45 | 11.00 | 11.40 | 933,000 | 11.40 | | 3-Sep-09 | 11.29 | 11.89 | 11.02 | 11.32 | 2,112,500 | 11.32 | | 2-Sep-09 | 11.32 | 11.34 | 10.27 | 11.02 | 3,513,500 | 11.02 | | 1-Sep-09 | 12.95 | 13.47 | 11.34 | 11.54 | 6,232,600 | 11.54 | | 31-Aug-09 | 12.50 | 13.24 | 11.90 | 12.47 | 5,133,500 | 12.47 | | 28-Aug-09 | 12.16 | 13.12 | 11.91 | 12.58 | 3,811,700 | 12.58 | | 27-Aug-09 | 12.67 | 12.69 | 11.90 | 12.03 | 2,803,300 | 12.03 | | 26-Aug-09 | 12.37 | 13.18 | 12.00 | 12.80 | 4,337,000 | 12.80 | | 25-Aug-09 | 12.85 | 13.00 | 11.53 | 12.44 | 7,028,200 | 12.44 | | 24-Aug-09 | 10.20 | 12.66 | 9.95 | 12.60 | 8,943,000 | 12.60 | | 21-Aug-09 | 10.20 | 10.24 | 9.98 | 10.05 | 1,088,800 | 10.05 | | 20-Aug-09 | 10.05 | 10.34 | 9.85 | 10.09 | 1,097,500 | 10.09 | | * Close price adjusted for dividends and splits. |
|