| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.31 | 6.31 | 6.11 | 6.16 | 2,664,200 | 6.16 | | 8-Feb-10 | 6.36 | 6.42 | 6.11 | 6.11 | 1,863,000 | 6.11 | | 5-Feb-10 | 6.12 | 6.44 | 5.85 | 6.42 | 3,814,900 | 6.42 | | 4-Feb-10 | 6.50 | 6.52 | 6.01 | 6.01 | 3,168,600 | 6.01 | | 3-Feb-10 | 6.56 | 6.74 | 6.51 | 6.61 | 1,968,600 | 6.61 | | 2-Feb-10 | 6.30 | 6.53 | 6.30 | 6.51 | 2,614,700 | 6.51 | | 1-Feb-10 | 6.34 | 6.41 | 6.25 | 6.30 | 2,915,400 | 6.30 | | 29-Jan-10 | 6.58 | 6.75 | 6.13 | 6.23 | 4,340,800 | 6.23 | | 28-Jan-10 | 6.97 | 6.98 | 6.40 | 6.44 | 3,493,200 | 6.44 | | 27-Jan-10 | 7.00 | 7.03 | 6.59 | 6.87 | 2,541,300 | 6.87 | | 26-Jan-10 | 6.90 | 7.13 | 6.81 | 6.96 | 2,417,500 | 6.96 | | 25-Jan-10 | 6.76 | 6.99 | 6.70 | 6.95 | 3,064,100 | 6.95 | | 22-Jan-10 | 7.00 | 7.01 | 6.51 | 6.52 | 4,296,800 | 6.52 | | 21-Jan-10 | 7.16 | 7.35 | 7.00 | 7.00 | 2,782,000 | 7.00 | | 20-Jan-10 | 7.31 | 7.48 | 7.18 | 7.22 | 2,635,000 | 7.22 | | 19-Jan-10 | 7.16 | 7.47 | 7.00 | 7.43 | 4,331,200 | 7.43 | | 15-Jan-10 | 7.55 | 7.69 | 7.15 | 7.20 | 4,318,900 | 7.20 | | 14-Jan-10 | 7.56 | 8.04 | 7.33 | 7.58 | 6,876,100 | 7.58 | | 13-Jan-10 | 7.67 | 7.79 | 7.50 | 7.60 | 3,201,900 | 7.60 | | 12-Jan-10 | 8.07 | 8.07 | 7.68 | 7.81 | 3,959,600 | 7.81 | | 11-Jan-10 | 8.14 | 8.42 | 8.11 | 8.21 | 6,241,800 | 8.21 | | 8-Jan-10 | 7.86 | 8.05 | 7.77 | 7.96 | 3,842,700 | 7.96 | | 7-Jan-10 | 8.01 | 8.05 | 7.82 | 7.93 | 3,461,700 | 7.93 | | 6-Jan-10 | 7.73 | 8.10 | 7.66 | 7.95 | 7,503,400 | 7.95 | | 5-Jan-10 | 7.17 | 7.72 | 7.12 | 7.71 | 6,076,300 | 7.71 | | 4-Jan-10 | 7.09 | 7.20 | 7.01 | 7.13 | 2,876,700 | 7.13 | | 31-Dec-09 | 7.04 | 7.09 | 7.00 | 7.01 | 1,407,800 | 7.01 | | 30-Dec-09 | 7.01 | 7.10 | 6.95 | 7.10 | 1,810,700 | 7.10 | | 29-Dec-09 | 7.11 | 7.20 | 7.00 | 7.03 | 2,514,400 | 7.03 | | 28-Dec-09 | 7.08 | 7.24 | 7.02 | 7.06 | 3,044,400 | 7.06 | | 24-Dec-09 | 6.86 | 7.01 | 6.86 | 7.00 | 1,979,000 | 7.00 | | 23-Dec-09 | 6.93 | 6.96 | 6.74 | 6.89 | 2,932,400 | 6.89 | | 22-Dec-09 | 7.04 | 7.10 | 6.82 | 6.95 | 4,227,100 | 6.95 | | 21-Dec-09 | 6.79 | 7.06 | 6.52 | 7.00 | 9,265,200 | 7.00 | | 18-Dec-09 | 7.06 | 7.14 | 6.62 | 6.85 | 27,895,500 | 6.85 | | 17-Dec-09 | 8.78 | 8.80 | 7.79 | 7.84 | 17,495,200 | 7.84 | | 16-Dec-09 | 9.30 | 9.35 | 9.04 | 9.20 | 2,685,800 | 9.20 | | 15-Dec-09 | 9.13 | 9.33 | 9.02 | 9.12 | 3,419,800 | 9.12 | | 14-Dec-09 | 8.69 | 9.12 | 8.52 | 9.07 | 3,952,000 | 9.07 | | 11-Dec-09 | 8.95 | 8.95 | 8.43 | 8.56 | 2,806,200 | 8.56 | | 10-Dec-09 | 9.16 | 9.21 | 8.76 | 8.87 | 5,032,900 | 8.87 | | 9-Dec-09 | 9.22 | 9.23 | 9.00 | 9.07 | 2,866,900 | 9.07 | | 8-Dec-09 | 9.13 | 9.40 | 9.00 | 9.05 | 3,735,700 | 9.05 | | 7-Dec-09 | 9.04 | 9.43 | 9.04 | 9.25 | 4,680,800 | 9.25 | | 4-Dec-09 | 9.01 | 9.35 | 8.85 | 8.99 | 11,391,300 | 8.99 | | 3-Dec-09 | 8.60 | 8.74 | 8.34 | 8.38 | 4,051,400 | 8.38 | | 2-Dec-09 | 8.33 | 8.66 | 8.29 | 8.45 | 5,022,300 | 8.45 | | 1-Dec-09 | 8.02 | 8.28 | 7.80 | 8.18 | 6,002,800 | 8.18 | | 30-Nov-09 | 7.75 | 8.14 | 7.68 | 7.80 | 4,841,000 | 7.80 | | 27-Nov-09 | 7.65 | 7.65 | 7.30 | 7.61 | 2,279,800 | 7.61 | | 25-Nov-09 | 8.23 | 8.25 | 7.76 | 7.87 | 4,251,900 | 7.87 | | 24-Nov-09 | 8.39 | 8.50 | 8.00 | 8.05 | 5,126,700 | 8.05 | | 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 | | * Close price adjusted for dividends and splits. |
|