| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 9.05 | 9.22 | 8.49 | 8.55 | 17,579,200 | 8.55 | | 20-Nov-09 | 7.65 | 8.20 | 7.50 | 8.00 | 7,437,400 | 8.00 | | 19-Nov-09 | 7.84 | 7.90 | 7.60 | 7.73 | 4,357,600 | 7.73 | | 18-Nov-09 | 7.44 | 8.18 | 7.31 | 8.07 | 13,923,400 | 8.07 | | 17-Nov-09 | 7.07 | 7.13 | 6.57 | 6.71 | 4,336,300 | 6.71 | | 16-Nov-09 | 6.73 | 7.08 | 6.65 | 6.98 | 5,452,000 | 6.98 | | 13-Nov-09 | 5.91 | 6.55 | 5.89 | 6.39 | 3,794,100 | 6.39 | | 12-Nov-09 | 5.85 | 6.39 | 5.75 | 5.92 | 3,714,900 | 5.92 | | 11-Nov-09 | 6.05 | 6.09 | 5.67 | 5.93 | 2,405,400 | 5.93 | | 10-Nov-09 | 6.01 | 6.13 | 5.80 | 5.81 | 2,385,700 | 5.81 | | 9-Nov-09 | 5.83 | 5.91 | 5.80 | 5.91 | 1,372,200 | 5.91 | | 6-Nov-09 | 5.75 | 5.81 | 5.64 | 5.74 | 1,755,400 | 5.74 | | 5-Nov-09 | 5.72 | 5.80 | 5.62 | 5.80 | 1,691,100 | 5.80 | | 4-Nov-09 | 5.69 | 5.87 | 5.57 | 5.57 | 2,980,900 | 5.57 | | 3-Nov-09 | 5.14 | 5.61 | 5.10 | 5.56 | 6,555,900 | 5.56 | | 2-Nov-09 | 6.34 | 6.34 | 5.06 | 5.23 | 15,377,000 | 5.23 | | 30-Oct-09 | 7.15 | 7.19 | 6.75 | 6.78 | 3,410,600 | 6.78 | | 29-Oct-09 | 6.99 | 7.29 | 6.82 | 7.14 | 3,390,200 | 7.14 | | 28-Oct-09 | 7.38 | 7.38 | 6.83 | 7.04 | 3,144,200 | 7.04 | | 27-Oct-09 | 7.41 | 7.88 | 7.25 | 7.32 | 5,204,400 | 7.32 | | 26-Oct-09 | 7.56 | 7.64 | 7.10 | 7.13 | 2,719,400 | 7.13 | | 23-Oct-09 | 7.79 | 7.84 | 7.54 | 7.58 | 1,495,100 | 7.58 | | 22-Oct-09 | 7.90 | 7.98 | 7.62 | 7.82 | 2,086,000 | 7.82 | | 21-Oct-09 | 7.86 | 8.10 | 7.80 | 7.81 | 2,101,100 | 7.81 | | 20-Oct-09 | 7.91 | 7.99 | 7.85 | 7.94 | 2,147,700 | 7.94 | | 19-Oct-09 | 7.73 | 7.86 | 7.69 | 7.78 | 2,156,900 | 7.78 | | 16-Oct-09 | 7.88 | 7.90 | 7.62 | 7.71 | 2,819,000 | 7.71 | | 15-Oct-09 | 8.10 | 8.13 | 7.88 | 7.94 | 2,322,100 | 7.94 | | 14-Oct-09 | 8.22 | 8.28 | 8.00 | 8.17 | 3,298,200 | 8.17 | | 13-Oct-09 | 8.47 | 8.49 | 8.27 | 8.35 | 2,407,800 | 8.35 | | 12-Oct-09 | 8.38 | 8.67 | 8.33 | 8.44 | 2,484,400 | 8.44 | | 9-Oct-09 | 8.34 | 8.45 | 8.20 | 8.28 | 2,149,800 | 8.28 | | 8-Oct-09 | 8.25 | 8.42 | 8.25 | 8.28 | 1,900,600 | 8.28 | | 7-Oct-09 | 8.24 | 8.30 | 8.10 | 8.15 | 1,147,000 | 8.15 | | 6-Oct-09 | 8.20 | 8.42 | 8.10 | 8.23 | 2,129,900 | 8.23 | | 5-Oct-09 | 7.92 | 8.12 | 7.90 | 8.04 | 1,867,500 | 8.04 | | 2-Oct-09 | 8.00 | 8.10 | 7.77 | 7.93 | 2,616,400 | 7.93 | | 1-Oct-09 | 8.62 | 8.62 | 8.10 | 8.16 | 3,547,600 | 8.16 | | 30-Sep-09 | 8.92 | 8.92 | 8.52 | 8.62 | 3,557,600 | 8.62 | | 29-Sep-09 | 8.83 | 9.04 | 8.70 | 8.98 | 2,426,500 | 8.98 | | 28-Sep-09 | 8.75 | 8.84 | 8.60 | 8.82 | 1,809,000 | 8.82 | | 25-Sep-09 | 8.83 | 8.97 | 8.71 | 8.83 | 2,200,600 | 8.83 | | 24-Sep-09 | 9.20 | 9.24 | 8.80 | 8.90 | 2,961,900 | 8.90 | | 23-Sep-09 | 9.34 | 9.38 | 9.09 | 9.14 | 2,380,900 | 9.14 | | 22-Sep-09 | 9.36 | 9.53 | 9.28 | 9.35 | 2,305,300 | 9.35 | | 21-Sep-09 | 9.30 | 9.30 | 9.01 | 9.19 | 2,500,800 | 9.19 | | 18-Sep-09 | 9.42 | 9.53 | 9.13 | 9.39 | 2,684,600 | 9.39 | | 17-Sep-09 | 9.72 | 10.17 | 9.22 | 9.29 | 7,133,700 | 9.29 | | 16-Sep-09 | 9.70 | 10.14 | 9.51 | 9.58 | 5,459,800 | 9.58 | | 15-Sep-09 | 9.55 | 9.90 | 9.50 | 9.66 | 3,330,600 | 9.66 | | 14-Sep-09 | 9.52 | 9.53 | 9.35 | 9.46 | 1,667,200 | 9.46 | | 11-Sep-09 | 9.96 | 10.15 | 9.50 | 9.75 | 2,363,200 | 9.75 | | 10-Sep-09 | 9.70 | 10.03 | 9.60 | 9.93 | 3,118,900 | 9.93 | | 9-Sep-09 | 10.00 | 10.24 | 9.61 | 9.68 | 4,810,200 | 9.68 | | 8-Sep-09 | 9.13 | 10.24 | 9.01 | 10.24 | 5,960,500 | 10.24 | | 4-Sep-09 | 8.94 | 8.94 | 8.64 | 8.94 | 1,408,700 | 8.94 | | 3-Sep-09 | 8.80 | 8.97 | 8.61 | 8.90 | 1,682,000 | 8.90 | | 2-Sep-09 | 8.66 | 8.80 | 8.40 | 8.58 | 2,383,400 | 8.58 | | 1-Sep-09 | 9.00 | 9.10 | 8.50 | 9.00 | 2,334,700 | 9.00 | | 31-Aug-09 | 9.25 | 9.25 | 8.86 | 9.00 | 1,833,100 | 9.00 | | 28-Aug-09 | 9.24 | 9.39 | 9.03 | 9.24 | 2,911,200 | 9.24 | | 27-Aug-09 | 9.20 | 9.28 | 9.03 | 9.13 | 2,613,700 | 9.13 | | 26-Aug-09 | 9.36 | 9.50 | 9.06 | 9.33 | 5,679,900 | 9.33 | | 25-Aug-09 | 9.04 | 9.04 | 8.76 | 8.85 | 2,911,400 | 8.85 | | 24-Aug-09 | 9.02 | 9.19 | 8.91 | 8.99 | 2,637,600 | 8.99 | | 21-Aug-09 | 9.05 | 9.05 | 8.75 | 8.94 | 2,800,600 | 8.94 | | * Close price adjusted for dividends and splits. |
|