| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 7.31 | 7.47 | 7.18 | 7.23 | 2,781,000 | 7.23 | | 23-Nov-09 | 7.47 | 7.56 | 7.30 | 7.34 | 3,200,900 | 7.34 | | 20-Nov-09 | 7.35 | 7.40 | 7.30 | 7.38 | 2,181,600 | 7.38 | | 19-Nov-09 | 7.48 | 7.50 | 7.28 | 7.34 | 2,417,600 | 7.34 | | 18-Nov-09 | 7.54 | 7.60 | 7.39 | 7.47 | 1,826,300 | 7.47 | | 17-Nov-09 | 7.57 | 7.60 | 7.46 | 7.57 | 2,175,700 | 7.57 | | 16-Nov-09 | 7.63 | 7.68 | 7.55 | 7.61 | 2,519,300 | 7.61 | | 13-Nov-09 | 7.57 | 7.72 | 7.49 | 7.61 | 3,440,200 | 7.61 | | 12-Nov-09 | 7.65 | 7.66 | 7.56 | 7.58 | 2,275,400 | 7.58 | | 11-Nov-09 | 7.60 | 7.65 | 7.42 | 7.63 | 2,324,300 | 7.63 | | 10-Nov-09 | 7.57 | 7.61 | 7.47 | 7.54 | 2,412,800 | 7.54 | | 9-Nov-09 | 7.52 | 7.66 | 7.47 | 7.64 | 2,815,200 | 7.64 | | 6-Nov-09 | 7.36 | 7.53 | 7.19 | 7.53 | 4,044,200 | 7.53 | | 5-Nov-09 | 7.35 | 7.44 | 7.23 | 7.38 | 3,233,800 | 7.38 | | 4-Nov-09 | 7.12 | 7.27 | 7.07 | 7.23 | 3,711,400 | 7.23 | | 3-Nov-09 | 6.98 | 7.11 | 6.90 | 7.10 | 2,880,500 | 7.10 | | 2-Nov-09 | 7.05 | 7.11 | 6.88 | 6.96 | 2,778,600 | 6.96 | | 30-Oct-09 | 7.26 | 7.31 | 7.05 | 7.06 | 3,100,200 | 7.06 | | 29-Oct-09 | 7.23 | 7.37 | 7.17 | 7.33 | 2,719,400 | 7.33 | | 28-Oct-09 | 7.39 | 7.54 | 7.13 | 7.15 | 2,849,700 | 7.15 | | 27-Oct-09 | 7.52 | 7.61 | 7.41 | 7.45 | 3,295,400 | 7.45 | | 26-Oct-09 | 8.00 | 8.00 | 7.50 | 7.53 | 5,782,200 | 7.53 | | 23-Oct-09 | 7.44 | 8.95 | 7.37 | 7.95 | 9,485,500 | 7.95 | | 22-Oct-09 | 6.99 | 7.10 | 6.87 | 7.10 | 2,367,200 | 7.10 | | 21-Oct-09 | 7.00 | 7.18 | 6.92 | 7.01 | 2,007,400 | 7.01 | | 20-Oct-09 | 7.13 | 7.14 | 6.92 | 6.97 | 1,881,700 | 6.97 | | 19-Oct-09 | 7.24 | 7.26 | 7.05 | 7.12 | 1,598,100 | 7.12 | | 16-Oct-09 | 7.20 | 7.30 | 7.10 | 7.21 | 1,581,100 | 7.21 | | 15-Oct-09 | 7.24 | 7.30 | 7.22 | 7.28 | 1,459,100 | 7.28 | | 14-Oct-09 | 7.30 | 7.34 | 7.20 | 7.28 | 1,889,600 | 7.28 | | 13-Oct-09 | 7.21 | 7.25 | 7.15 | 7.22 | 976,800 | 7.22 | | 12-Oct-09 | 7.27 | 7.27 | 7.18 | 7.22 | 2,032,700 | 7.22 | | 9-Oct-09 | 7.20 | 7.26 | 7.11 | 7.20 | 1,361,300 | 7.20 | | 8-Oct-09 | 7.35 | 7.41 | 7.20 | 7.21 | 2,861,700 | 7.21 | | 7-Oct-09 | 7.19 | 7.32 | 7.12 | 7.30 | 2,909,900 | 7.30 | | 6-Oct-09 | 7.22 | 7.35 | 7.13 | 7.18 | 1,915,500 | 7.18 | | 5-Oct-09 | 6.96 | 7.20 | 6.84 | 7.16 | 2,938,200 | 7.16 | | 2-Oct-09 | 7.06 | 7.12 | 6.94 | 6.96 | 2,631,500 | 6.96 | | 1-Oct-09 | 7.25 | 7.31 | 7.06 | 7.07 | 1,912,400 | 7.07 | | 30-Sep-09 | 7.35 | 7.39 | 7.14 | 7.33 | 3,519,400 | 7.33 | | 29-Sep-09 | 7.38 | 7.47 | 7.34 | 7.37 | 2,003,500 | 7.37 | | 28-Sep-09 | 7.34 | 7.51 | 7.31 | 7.39 | 1,433,100 | 7.39 | | 25-Sep-09 | 7.32 | 7.38 | 7.25 | 7.28 | 1,336,200 | 7.28 | | 24-Sep-09 | 7.49 | 7.51 | 7.28 | 7.34 | 3,150,400 | 7.34 | | 23-Sep-09 | 7.61 | 7.64 | 7.47 | 7.47 | 2,979,700 | 7.47 | | 22-Sep-09 | 7.70 | 7.81 | 7.55 | 7.57 | 2,628,500 | 7.57 | | 21-Sep-09 | 7.60 | 7.79 | 7.60 | 7.67 | 1,962,500 | 7.67 | | 18-Sep-09 | 7.71 | 7.82 | 7.54 | 7.76 | 3,977,100 | 7.76 | | 17-Sep-09 | 7.66 | 7.73 | 7.58 | 7.69 | 1,518,700 | 7.69 | | 16-Sep-09 | 7.60 | 7.67 | 7.46 | 7.66 | 3,153,400 | 7.66 | | 15-Sep-09 | 7.65 | 7.69 | 7.56 | 7.60 | 1,911,000 | 7.60 | | 14-Sep-09 | 7.70 | 7.70 | 7.47 | 7.66 | 2,026,500 | 7.66 | | 11-Sep-09 | 7.60 | 7.65 | 7.56 | 7.59 | 1,778,400 | 7.59 | | 10-Sep-09 | 7.45 | 7.61 | 7.44 | 7.61 | 2,105,300 | 7.61 | | 9-Sep-09 | 7.36 | 7.46 | 7.29 | 7.45 | 2,371,300 | 7.45 | | 8-Sep-09 | 7.26 | 7.41 | 7.24 | 7.36 | 2,552,400 | 7.36 | | 4-Sep-09 | 7.10 | 7.26 | 7.06 | 7.26 | 1,599,900 | 7.26 | | 3-Sep-09 | 7.11 | 7.16 | 7.00 | 7.07 | 2,210,300 | 7.07 | | 2-Sep-09 | 7.01 | 7.10 | 7.01 | 7.07 | 2,969,400 | 7.07 | | 1-Sep-09 | 7.16 | 7.34 | 7.06 | 7.08 | 2,160,500 | 7.08 | | 31-Aug-09 | 7.26 | 7.26 | 7.08 | 7.21 | 2,320,900 | 7.21 | | 28-Aug-09 | 7.38 | 7.44 | 7.18 | 7.32 | 2,630,600 | 7.32 | | 27-Aug-09 | 7.39 | 7.42 | 7.19 | 7.34 | 1,862,400 | 7.34 | | 26-Aug-09 | 7.43 | 7.43 | 7.34 | 7.37 | 1,948,000 | 7.37 | | 25-Aug-09 | 7.44 | 7.46 | 7.30 | 7.42 | 2,464,200 | 7.42 | | 24-Aug-09 | 7.38 | 7.48 | 7.32 | 7.45 | 2,193,100 | 7.45 | | * Close price adjusted for dividends and splits. |
|