| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 8.63 | 8.80 | 8.35 | 8.76 | 1,110,100 | 8.76 | | 19-Nov-09 | 9.28 | 9.30 | 8.56 | 8.63 | 2,181,800 | 8.63 | | 18-Nov-09 | 9.60 | 9.76 | 9.25 | 9.43 | 1,249,200 | 9.43 | | 17-Nov-09 | 9.50 | 9.63 | 9.35 | 9.63 | 954,300 | 9.63 | | 16-Nov-09 | 9.74 | 9.90 | 9.54 | 9.60 | 1,332,200 | 9.60 | | 13-Nov-09 | 9.12 | 9.52 | 9.11 | 9.51 | 2,390,000 | 9.51 | | 12-Nov-09 | 9.13 | 9.32 | 9.00 | 9.09 | 2,058,100 | 9.09 | | 11-Nov-09 | 8.56 | 9.04 | 8.53 | 8.99 | 2,427,600 | 8.99 | | 10-Nov-09 | 8.16 | 8.41 | 8.01 | 8.41 | 2,556,700 | 8.41 | | 9-Nov-09 | 7.94 | 8.26 | 7.90 | 8.17 | 1,320,700 | 8.17 | | 6-Nov-09 | 7.59 | 7.80 | 7.50 | 7.71 | 867,500 | 7.71 | | 5-Nov-09 | 7.60 | 7.79 | 7.42 | 7.74 | 817,800 | 7.74 | | 4-Nov-09 | 7.66 | 7.80 | 7.41 | 7.52 | 1,721,400 | 7.52 | | 3-Nov-09 | 7.10 | 7.65 | 7.01 | 7.55 | 1,978,200 | 7.55 | | 2-Nov-09 | 7.41 | 7.48 | 6.93 | 7.26 | 2,256,900 | 7.26 | | 30-Oct-09 | 7.94 | 8.02 | 7.28 | 7.36 | 2,959,900 | 7.36 | | 29-Oct-09 | 8.09 | 8.44 | 7.75 | 8.06 | 3,910,800 | 8.06 | | 28-Oct-09 | 9.10 | 9.19 | 7.59 | 7.72 | 4,522,300 | 7.72 | | 27-Oct-09 | 10.11 | 10.25 | 8.77 | 8.78 | 4,362,800 | 8.78 | | 26-Oct-09 | 10.92 | 11.24 | 10.62 | 10.68 | 1,044,200 | 10.68 | | 23-Oct-09 | 11.29 | 11.50 | 10.93 | 10.93 | 635,600 | 10.93 | | 22-Oct-09 | 10.96 | 11.35 | 10.69 | 11.27 | 537,100 | 11.27 | | 21-Oct-09 | 10.99 | 11.43 | 10.85 | 10.94 | 1,189,000 | 10.94 | | 20-Oct-09 | 11.33 | 11.44 | 10.90 | 11.06 | 704,500 | 11.06 | | 19-Oct-09 | 11.51 | 11.55 | 11.22 | 11.28 | 539,500 | 11.28 | | 16-Oct-09 | 11.36 | 11.52 | 11.13 | 11.43 | 1,026,300 | 11.43 | | 15-Oct-09 | 11.43 | 11.57 | 11.18 | 11.52 | 846,000 | 11.52 | | 14-Oct-09 | 11.28 | 11.62 | 11.21 | 11.51 | 1,078,900 | 11.51 | | 13-Oct-09 | 10.93 | 11.25 | 10.78 | 11.00 | 1,006,900 | 11.00 | | 12-Oct-09 | 10.93 | 11.10 | 10.76 | 10.95 | 956,900 | 10.95 | | 9-Oct-09 | 10.71 | 10.82 | 10.45 | 10.79 | 946,400 | 10.79 | | 8-Oct-09 | 10.66 | 11.00 | 10.62 | 10.64 | 1,085,200 | 10.64 | | 7-Oct-09 | 10.72 | 10.93 | 10.43 | 10.55 | 854,900 | 10.55 | | 6-Oct-09 | 10.55 | 10.94 | 10.45 | 10.75 | 1,117,500 | 10.75 | | 5-Oct-09 | 10.02 | 10.47 | 9.96 | 10.43 | 884,300 | 10.43 | | 2-Oct-09 | 9.77 | 10.34 | 9.61 | 9.91 | 1,639,200 | 9.91 | | 1-Oct-09 | 10.73 | 10.89 | 9.97 | 10.01 | 1,629,100 | 10.01 | | 30-Sep-09 | 10.92 | 11.25 | 10.53 | 10.93 | 1,809,500 | 10.93 | | 29-Sep-09 | 10.92 | 11.09 | 10.85 | 10.88 | 1,194,200 | 10.88 | | 28-Sep-09 | 10.78 | 10.97 | 10.56 | 10.88 | 850,200 | 10.88 | | 25-Sep-09 | 10.86 | 11.15 | 10.61 | 10.73 | 1,097,700 | 10.73 | | 24-Sep-09 | 11.71 | 11.82 | 10.80 | 10.95 | 1,766,000 | 10.95 | | 23-Sep-09 | 12.24 | 12.39 | 11.65 | 11.70 | 1,540,700 | 11.70 | | 22-Sep-09 | 12.10 | 12.38 | 12.05 | 12.16 | 1,249,900 | 12.16 | | 21-Sep-09 | 12.39 | 12.75 | 11.80 | 11.98 | 2,026,300 | 11.98 | | 18-Sep-09 | 12.41 | 12.77 | 12.08 | 12.61 | 3,906,000 | 12.61 | | 17-Sep-09 | 11.45 | 12.39 | 11.41 | 11.87 | 2,649,400 | 11.87 | | 16-Sep-09 | 11.57 | 11.97 | 10.98 | 11.49 | 4,052,600 | 11.49 | | 15-Sep-09 | 9.91 | 11.54 | 9.91 | 11.27 | 4,207,100 | 11.27 | | 14-Sep-09 | 9.86 | 9.99 | 9.79 | 9.94 | 610,200 | 9.94 | | 11-Sep-09 | 9.91 | 10.14 | 9.80 | 9.99 | 1,353,300 | 9.99 | | 10-Sep-09 | 9.68 | 9.90 | 9.40 | 9.81 | 1,091,300 | 9.81 | | 9-Sep-09 | 9.34 | 9.70 | 9.23 | 9.65 | 1,225,600 | 9.65 | | 8-Sep-09 | 9.53 | 9.78 | 9.18 | 9.32 | 1,561,700 | 9.32 | | 4-Sep-09 | 9.69 | 9.94 | 9.53 | 9.84 | 746,000 | 9.84 | | 3-Sep-09 | 9.62 | 9.75 | 9.44 | 9.68 | 708,000 | 9.68 | | 2-Sep-09 | 9.70 | 9.78 | 9.51 | 9.54 | 800,600 | 9.54 | | 1-Sep-09 | 10.24 | 10.55 | 9.70 | 9.71 | 1,081,100 | 9.71 | | 31-Aug-09 | 10.73 | 10.76 | 10.15 | 10.28 | 797,600 | 10.28 | | 28-Aug-09 | 10.96 | 11.00 | 10.68 | 10.88 | 582,200 | 10.88 | | 27-Aug-09 | 10.56 | 10.84 | 10.15 | 10.80 | 1,062,800 | 10.80 | | 26-Aug-09 | 10.93 | 11.01 | 10.43 | 10.65 | 873,000 | 10.65 | | 25-Aug-09 | 10.96 | 11.18 | 10.78 | 10.91 | 977,400 | 10.91 | | 24-Aug-09 | 10.53 | 10.98 | 10.53 | 10.88 | 1,476,400 | 10.88 | | 21-Aug-09 | 10.30 | 10.53 | 10.23 | 10.46 | 829,900 | 10.46 | | 20-Aug-09 | 10.13 | 10.40 | 10.09 | 10.23 | 892,400 | 10.23 | | * Close price adjusted for dividends and splits. |
|