| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 10.35 | 10.35 | 10.11 | 10.27 | 140,500 | 10.27 | | 20-Nov-09 | 10.23 | 10.34 | 10.06 | 10.21 | 113,700 | 10.21 | | 19-Nov-09 | 10.45 | 10.56 | 10.23 | 10.27 | 92,800 | 10.27 | | 18-Nov-09 | 10.50 | 10.60 | 10.37 | 10.43 | 188,900 | 10.43 | | 17-Nov-09 | 10.68 | 10.77 | 10.52 | 10.60 | 211,400 | 10.60 | | 16-Nov-09 | 10.89 | 10.96 | 10.70 | 10.80 | 229,600 | 10.80 | | 13-Nov-09 | 10.80 | 10.94 | 10.41 | 10.75 | 267,700 | 10.75 | | 12-Nov-09 | 10.99 | 11.17 | 10.76 | 10.82 | 171,800 | 10.82 | | 11-Nov-09 | 11.16 | 11.43 | 10.95 | 11.08 | 194,100 | 11.08 | | 10-Nov-09 | 11.68 | 11.72 | 11.00 | 11.08 | 180,400 | 11.08 | | 9-Nov-09 | 11.73 | 11.83 | 11.23 | 11.80 | 225,700 | 11.80 | | 6-Nov-09 | 12.20 | 12.20 | 11.83 | 11.96 | 271,000 | 11.96 | | 5-Nov-09 | 12.10 | 12.44 | 12.00 | 12.23 | 115,300 | 12.23 | | 4-Nov-09 | 11.48 | 12.11 | 11.48 | 11.95 | 967,800 | 11.95 | | 3-Nov-09 | 10.93 | 11.54 | 10.93 | 11.48 | 207,600 | 11.48 | | 2-Nov-09 | 11.00 | 11.16 | 10.97 | 11.04 | 240,100 | 11.04 | | 30-Oct-09 | 11.02 | 11.15 | 10.94 | 11.00 | 223,600 | 11.00 | | 29-Oct-09 | 11.25 | 11.32 | 11.03 | 11.13 | 80,200 | 11.13 | | 28-Oct-09 | 11.04 | 11.37 | 10.89 | 11.13 | 434,700 | 11.13 | | 27-Oct-09 | 11.20 | 11.20 | 10.94 | 11.15 | 366,200 | 11.15 | | 26-Oct-09 | 11.33 | 11.50 | 11.09 | 11.24 | 127,400 | 11.24 | | 23-Oct-09 | 11.38 | 11.42 | 11.20 | 11.42 | 124,900 | 11.42 | | 22-Oct-09 | 11.16 | 11.38 | 11.10 | 11.35 | 84,500 | 11.35 | | 21-Oct-09 | 11.24 | 11.45 | 11.12 | 11.23 | 123,300 | 11.23 | | 20-Oct-09 | 11.30 | 11.30 | 11.07 | 11.10 | 221,500 | 11.10 | | 19-Oct-09 | 11.66 | 11.66 | 11.24 | 11.34 | 117,400 | 11.34 | | 16-Oct-09 | 11.45 | 11.71 | 11.25 | 11.56 | 154,800 | 11.56 | | 15-Oct-09 | 11.61 | 11.63 | 11.44 | 11.51 | 73,500 | 11.51 | | 14-Oct-09 | 11.49 | 11.76 | 11.33 | 11.66 | 74,500 | 11.66 | | 13-Oct-09 | 11.75 | 11.75 | 11.34 | 11.47 | 99,300 | 11.47 | | 12-Oct-09 | 11.42 | 12.09 | 11.40 | 11.67 | 477,200 | 11.67 | | 9-Oct-09 | 11.42 | 11.48 | 11.31 | 11.46 | 38,400 | 11.46 | | 8-Oct-09 | 11.47 | 11.78 | 11.38 | 11.43 | 292,000 | 11.43 | | 7-Oct-09 | 11.10 | 11.49 | 10.98 | 11.45 | 280,600 | 11.45 | | 6-Oct-09 | 11.03 | 11.20 | 10.74 | 11.12 | 205,000 | 11.12 | | 5-Oct-09 | 11.00 | 11.09 | 10.99 | 11.05 | 205,400 | 11.05 | | 2-Oct-09 | 11.02 | 11.05 | 10.79 | 11.02 | 198,800 | 11.02 | | 1-Oct-09 | 11.35 | 11.39 | 11.06 | 11.13 | 154,400 | 11.13 | | 30-Sep-09 | 11.32 | 11.50 | 11.04 | 11.41 | 276,700 | 11.41 | | 29-Sep-09 | 11.42 | 11.50 | 11.10 | 11.24 | 453,500 | 11.24 | | 28-Sep-09 | 11.30 | 11.54 | 10.85 | 11.48 | 228,500 | 11.48 | | 25-Sep-09 | 11.52 | 11.55 | 11.22 | 11.26 | 155,600 | 11.26 | | 24-Sep-09 | 11.76 | 11.85 | 11.33 | 11.50 | 205,400 | 11.50 | | 23-Sep-09 | 11.80 | 11.85 | 11.55 | 11.65 | 247,300 | 11.65 | | 22-Sep-09 | 11.91 | 12.01 | 11.50 | 11.73 | 305,400 | 11.73 | | 21-Sep-09 | 9.99 | 12.04 | 9.85 | 11.77 | 1,995,000 | 11.77 | | 18-Sep-09 | 9.88 | 10.00 | 9.60 | 10.00 | 828,900 | 10.00 | | 17-Sep-09 | 9.40 | 9.40 | 9.15 | 9.21 | 276,200 | 9.21 | | 16-Sep-09 | 9.48 | 9.56 | 9.25 | 9.30 | 477,000 | 9.30 | | 15-Sep-09 | 9.52 | 9.63 | 9.35 | 9.40 | 546,500 | 9.40 | | 14-Sep-09 | 9.70 | 9.73 | 9.17 | 9.58 | 343,000 | 9.58 | | 11-Sep-09 | 9.72 | 9.78 | 9.54 | 9.68 | 1,074,800 | 9.68 | | 10-Sep-09 | 9.35 | 9.78 | 9.08 | 9.72 | 648,700 | 9.72 | | 9-Sep-09 | 9.28 | 9.34 | 8.69 | 9.33 | 2,486,500 | 9.33 | | 8-Sep-09 | 9.70 | 9.80 | 9.56 | 9.74 | 179,800 | 9.74 | | 4-Sep-09 | 9.40 | 9.73 | 9.38 | 9.65 | 43,500 | 9.65 | | 3-Sep-09 | 9.61 | 9.61 | 9.18 | 9.43 | 39,900 | 9.43 | | 2-Sep-09 | 9.49 | 9.78 | 9.35 | 9.51 | 95,300 | 9.51 | | 1-Sep-09 | 9.65 | 9.83 | 9.46 | 9.57 | 174,500 | 9.57 | | 31-Aug-09 | 9.58 | 9.79 | 9.45 | 9.76 | 137,300 | 9.76 | | 28-Aug-09 | 9.78 | 9.89 | 9.63 | 9.70 | 22,800 | 9.70 | | 27-Aug-09 | 9.83 | 9.94 | 9.63 | 9.89 | 27,900 | 9.89 | | 26-Aug-09 | 9.94 | 9.94 | 9.51 | 9.90 | 55,100 | 9.90 | | 25-Aug-09 | 9.90 | 9.97 | 9.49 | 9.94 | 92,200 | 9.94 | | 24-Aug-09 | 10.04 | 10.10 | 9.60 | 9.79 | 151,300 | 9.79 | | 21-Aug-09 | 9.80 | 10.00 | 9.76 | 9.98 | 108,700 | 9.98 | | * Close price adjusted for dividends and splits. |
|