| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.64 | 9.64 | 9.41 | 9.57 | 3,569,200 | 9.57 | | 19-Nov-09 | 9.86 | 9.86 | 9.50 | 9.69 | 7,204,400 | 9.69 | | 18-Nov-09 | 9.90 | 9.99 | 9.73 | 9.96 | 4,061,700 | 9.96 | | 17-Nov-09 | 9.79 | 10.01 | 9.62 | 9.95 | 5,434,300 | 9.95 | | 16-Nov-09 | 9.83 | 9.90 | 9.70 | 9.80 | 4,636,000 | 9.80 | | 13-Nov-09 | 9.47 | 9.69 | 9.25 | 9.56 | 10,539,400 | 9.56 | | 12-Nov-09 | 8.93 | 9.35 | 8.90 | 9.07 | 8,382,000 | 9.07 | | 11-Nov-09 | 9.01 | 9.07 | 8.90 | 8.96 | 2,217,800 | 8.96 | | 10-Nov-09 | 8.94 | 9.08 | 8.80 | 8.86 | 2,937,000 | 8.86 | | 9-Nov-09 | 8.80 | 9.06 | 8.77 | 8.85 | 4,024,500 | 8.85 | | 6-Nov-09 | 8.69 | 8.88 | 8.66 | 8.73 | 2,645,900 | 8.73 | | 5-Nov-09 | 8.79 | 8.86 | 8.61 | 8.77 | 5,854,600 | 8.77 | | 4-Nov-09 | 8.88 | 8.88 | 8.58 | 8.61 | 5,154,500 | 8.61 | | 3-Nov-09 | 8.30 | 8.51 | 8.05 | 8.50 | 5,540,900 | 8.50 | | 2-Nov-09 | 8.52 | 8.60 | 8.25 | 8.43 | 5,006,100 | 8.43 | | 30-Oct-09 | 8.77 | 8.77 | 8.33 | 8.43 | 5,707,600 | 8.43 | | 29-Oct-09 | 8.54 | 8.79 | 8.54 | 8.70 | 6,085,800 | 8.70 | | 28-Oct-09 | 8.98 | 9.02 | 8.46 | 8.53 | 8,941,300 | 8.53 | | 27-Oct-09 | 9.26 | 9.33 | 8.87 | 9.00 | 5,892,100 | 9.00 | | 26-Oct-09 | 9.37 | 9.56 | 9.26 | 9.30 | 3,477,100 | 9.30 | | 23-Oct-09 | 9.59 | 9.61 | 9.31 | 9.38 | 4,380,800 | 9.38 | | 22-Oct-09 | 9.60 | 9.60 | 9.33 | 9.49 | 7,141,600 | 9.49 | | 21-Oct-09 | 9.66 | 9.81 | 9.51 | 9.55 | 6,442,400 | 9.55 | | 20-Oct-09 | 9.92 | 9.95 | 9.65 | 9.68 | 5,989,800 | 9.68 | | 19-Oct-09 | 9.63 | 9.94 | 9.44 | 9.66 | 8,800,000 | 9.66 | | 16-Oct-09 | 9.69 | 9.95 | 9.18 | 9.57 | 11,769,100 | 9.57 | | 15-Oct-09 | 9.88 | 10.24 | 9.65 | 9.76 | 14,803,800 | 9.76 | | 14-Oct-09 | 10.35 | 10.38 | 10.07 | 10.28 | 10,783,500 | 10.28 | | 13-Oct-09 | 10.05 | 10.09 | 9.86 | 9.90 | 5,691,700 | 9.90 | | 12-Oct-09 | 9.98 | 10.16 | 9.74 | 9.88 | 5,407,900 | 9.88 | | 9-Oct-09 | 9.62 | 9.90 | 9.58 | 9.84 | 6,282,300 | 9.84 | | 8-Oct-09 | 9.81 | 9.81 | 9.44 | 9.66 | 7,395,200 | 9.66 | | 7-Oct-09 | 9.95 | 10.04 | 9.57 | 9.68 | 5,180,000 | 9.68 | | 6-Oct-09 | 10.02 | 10.09 | 9.74 | 9.92 | 4,612,600 | 9.92 | | 5-Oct-09 | 9.58 | 9.88 | 9.58 | 9.86 | 5,165,900 | 9.86 | | 2-Oct-09 | 9.70 | 9.94 | 9.52 | 9.56 | 5,495,400 | 9.56 | | 1-Oct-09 | 10.37 | 10.37 | 9.82 | 9.83 | 8,402,300 | 9.83 | | 30-Sep-09 | 10.35 | 10.50 | 10.07 | 10.33 | 4,476,900 | 10.33 | | 29-Sep-09 | 10.45 | 10.55 | 10.14 | 10.22 | 4,700,600 | 10.22 | | 28-Sep-09 | 10.30 | 10.60 | 10.16 | 10.45 | 4,423,300 | 10.45 | | 25-Sep-09 | 10.19 | 10.42 | 10.13 | 10.19 | 5,788,700 | 10.19 | | 24-Sep-09 | 10.66 | 10.66 | 10.19 | 10.33 | 6,665,400 | 10.33 | | 23-Sep-09 | 10.53 | 10.84 | 10.50 | 10.60 | 5,203,000 | 10.60 | | 22-Sep-09 | 10.56 | 10.63 | 10.43 | 10.53 | 4,424,200 | 10.53 | | 21-Sep-09 | 10.05 | 10.45 | 10.04 | 10.42 | 5,453,600 | 10.42 | | 18-Sep-09 | 10.16 | 10.33 | 10.09 | 10.18 | 4,669,600 | 10.18 | | 17-Sep-09 | 10.45 | 10.57 | 10.11 | 10.17 | 6,392,200 | 10.17 | | 16-Sep-09 | 10.77 | 10.79 | 10.29 | 10.48 | 5,688,800 | 10.48 | | 15-Sep-09 | 10.32 | 10.76 | 10.24 | 10.66 | 7,300,700 | 10.66 | | 14-Sep-09 | 10.16 | 10.37 | 10.05 | 10.35 | 5,242,300 | 10.35 | | 11-Sep-09 | 10.62 | 10.63 | 10.16 | 10.19 | 5,812,000 | 10.19 | | 10-Sep-09 | 10.46 | 10.70 | 10.35 | 10.49 | 6,435,900 | 10.49 | | 9-Sep-09 | 9.91 | 10.39 | 9.71 | 10.32 | 10,412,900 | 10.32 | | 8-Sep-09 | 9.92 | 10.01 | 9.67 | 9.81 | 6,091,200 | 9.81 | | 4-Sep-09 | 9.98 | 10.03 | 9.73 | 9.77 | 5,989,300 | 9.77 | | 3-Sep-09 | 9.86 | 10.07 | 9.77 | 10.00 | 4,887,100 | 10.00 | | 2-Sep-09 | 9.65 | 9.94 | 9.60 | 9.79 | 6,390,700 | 9.79 | | 1-Sep-09 | 10.07 | 10.31 | 9.73 | 9.77 | 9,898,400 | 9.77 | | 31-Aug-09 | 10.24 | 10.37 | 10.07 | 10.12 | 4,479,800 | 10.12 | | 28-Aug-09 | 10.43 | 10.73 | 10.11 | 10.42 | 6,575,500 | 10.42 | | 27-Aug-09 | 10.31 | 10.38 | 10.12 | 10.34 | 4,625,800 | 10.34 | | 26-Aug-09 | 10.48 | 10.61 | 10.21 | 10.41 | 7,561,900 | 10.41 | | 25-Aug-09 | 10.64 | 10.79 | 10.42 | 10.50 | 5,177,100 | 10.50 | | 24-Aug-09 | 10.63 | 10.95 | 10.55 | 10.58 | 3,593,900 | 10.58 | | 21-Aug-09 | 10.83 | 10.87 | 10.62 | 10.68 | 4,071,700 | 10.68 | | 20-Aug-09 | 10.68 | 10.89 | 10.57 | 10.76 | 3,158,900 | 10.76 | | * Close price adjusted for dividends and splits. |
|