| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 10.71 | 11.01 | 10.42 | 10.45 | 5,237,500 | 10.45 | | 20-Nov-09 | 10.66 | 11.02 | 10.57 | 10.63 | 5,813,900 | 10.63 | | 19-Nov-09 | 10.93 | 11.00 | 10.58 | 10.74 | 2,844,200 | 10.74 | | 18-Nov-09 | 11.01 | 11.10 | 10.78 | 11.04 | 2,727,800 | 11.04 | | 17-Nov-09 | 10.88 | 11.12 | 10.75 | 11.06 | 2,370,200 | 11.06 | | 16-Nov-09 | 10.84 | 11.13 | 10.78 | 10.90 | 3,100,800 | 10.90 | | 13-Nov-09 | 11.09 | 11.15 | 10.69 | 10.77 | 4,353,000 | 10.77 | | 12-Nov-09 | 11.20 | 11.39 | 10.98 | 11.04 | 4,775,300 | 11.04 | | 11-Nov-09 | 11.33 | 11.45 | 11.08 | 11.17 | 3,316,900 | 11.17 | | 10-Nov-09 | 11.33 | 11.49 | 11.25 | 11.36 | 3,951,600 | 11.36 | | 9-Nov-09 | 12.18 | 12.20 | 11.24 | 11.40 | 7,259,800 | 11.40 | | 6-Nov-09 | 11.96 | 12.21 | 11.90 | 12.13 | 6,292,400 | 12.13 | | 5-Nov-09 | 11.85 | 12.18 | 11.73 | 12.02 | 4,796,100 | 12.02 | | 4-Nov-09 | 11.71 | 12.03 | 11.53 | 11.71 | 4,897,900 | 11.71 | | 3-Nov-09 | 11.63 | 11.77 | 11.43 | 11.71 | 3,435,300 | 11.71 | | 2-Nov-09 | 11.34 | 11.72 | 11.29 | 11.66 | 5,692,700 | 11.66 | | 30-Oct-09 | 11.53 | 11.78 | 11.17 | 11.32 | 5,945,000 | 11.32 | | 29-Oct-09 | 11.27 | 11.67 | 11.25 | 11.46 | 3,669,300 | 11.46 | | 28-Oct-09 | 11.64 | 11.69 | 11.05 | 11.17 | 4,494,700 | 11.17 | | 27-Oct-09 | 11.92 | 12.03 | 11.57 | 11.62 | 3,025,100 | 11.62 | | 26-Oct-09 | 12.10 | 12.32 | 11.75 | 11.91 | 3,609,000 | 11.91 | | 23-Oct-09 | 11.87 | 12.81 | 11.87 | 12.07 | 9,977,000 | 12.07 | | 22-Oct-09 | 11.91 | 12.10 | 11.72 | 11.99 | 2,972,500 | 11.99 | | 21-Oct-09 | 12.02 | 12.26 | 11.89 | 11.95 | 5,738,200 | 11.95 | | 20-Oct-09 | 11.93 | 12.05 | 11.76 | 11.98 | 3,199,700 | 11.98 | | 19-Oct-09 | 11.92 | 12.18 | 11.86 | 12.00 | 2,589,000 | 12.00 | | 16-Oct-09 | 12.16 | 12.16 | 11.77 | 11.86 | 4,393,400 | 11.86 | | 15-Oct-09 | 12.08 | 12.23 | 11.97 | 12.22 | 3,462,900 | 12.22 | | 14-Oct-09 | 11.97 | 12.23 | 11.97 | 12.12 | 3,970,600 | 12.12 | | 13-Oct-09 | 12.12 | 12.21 | 11.86 | 11.88 | 4,103,600 | 11.88 | | 12-Oct-09 | 12.04 | 12.24 | 11.85 | 12.13 | 4,624,800 | 12.13 | | 9-Oct-09 | 11.75 | 12.21 | 11.68 | 11.89 | 5,017,000 | 11.89 | | 8-Oct-09 | 11.55 | 11.94 | 11.50 | 11.81 | 6,809,800 | 11.81 | | 7-Oct-09 | 11.57 | 11.59 | 11.31 | 11.44 | 4,628,600 | 11.44 | | 6-Oct-09 | 11.24 | 11.61 | 11.08 | 11.59 | 5,945,300 | 11.59 | | 5-Oct-09 | 10.91 | 11.26 | 10.86 | 11.18 | 3,329,300 | 11.18 | | 2-Oct-09 | 10.77 | 11.13 | 10.66 | 10.89 | 3,614,500 | 10.89 | | 1-Oct-09 | 11.00 | 11.06 | 10.55 | 10.96 | 4,844,600 | 10.96 | | 30-Sep-09 | 11.07 | 11.14 | 10.78 | 10.97 | 2,984,000 | 10.97 | | 29-Sep-09 | 11.12 | 11.27 | 10.98 | 11.04 | 2,018,700 | 11.04 | | 28-Sep-09 | 10.78 | 11.33 | 10.71 | 11.09 | 2,742,300 | 11.09 | | 25-Sep-09 | 10.82 | 11.03 | 10.67 | 10.70 | 2,935,200 | 10.70 | | 24-Sep-09 | 10.85 | 11.05 | 10.49 | 10.84 | 2,975,500 | 10.84 | | 23-Sep-09 | 11.41 | 11.41 | 11.01 | 11.01 | 3,067,200 | 11.01 | | 22-Sep-09 | 11.32 | 11.48 | 11.12 | 11.34 | 3,095,500 | 11.34 | | 21-Sep-09 | 11.25 | 11.42 | 11.06 | 11.31 | 3,344,700 | 11.31 | | 18-Sep-09 | 11.09 | 11.46 | 10.91 | 11.32 | 4,716,500 | 11.32 | | 17-Sep-09 | 11.06 | 11.30 | 10.93 | 10.98 | 5,490,500 | 10.98 | | 16-Sep-09 | 10.78 | 11.17 | 10.67 | 11.01 | 6,623,400 | 11.01 | | 15-Sep-09 | 10.47 | 11.08 | 10.46 | 10.78 | 5,452,600 | 10.78 | | 14-Sep-09 | 10.24 | 10.84 | 10.12 | 10.68 | 4,193,000 | 10.68 | | 11-Sep-09 | 10.63 | 10.82 | 10.25 | 10.35 | 4,535,800 | 10.35 | | 10-Sep-09 | 10.55 | 10.76 | 10.37 | 10.64 | 3,604,100 | 10.64 | | 9-Sep-09 | 9.85 | 10.51 | 9.79 | 10.46 | 4,331,300 | 10.46 | | 8-Sep-09 | 9.81 | 9.93 | 9.68 | 9.88 | 2,764,700 | 9.88 | | 4-Sep-09 | 9.50 | 9.74 | 9.40 | 9.71 | 2,369,400 | 9.71 | | 3-Sep-09 | 9.32 | 9.49 | 9.18 | 9.47 | 3,066,600 | 9.47 | | 2-Sep-09 | 9.30 | 9.37 | 9.04 | 9.30 | 2,611,800 | 9.30 | | 1-Sep-09 | 9.56 | 9.87 | 9.27 | 9.37 | 3,776,000 | 9.37 | | 31-Aug-09 | 9.56 | 9.65 | 9.24 | 9.58 | 2,895,500 | 9.58 | | 28-Aug-09 | 10.00 | 10.02 | 9.57 | 9.66 | 3,005,300 | 9.66 | | 27-Aug-09 | 10.00 | 10.19 | 9.61 | 9.98 | 2,710,600 | 9.98 | | 26-Aug-09 | 9.87 | 10.31 | 9.75 | 9.92 | 3,868,500 | 9.92 | | 25-Aug-09 | 10.02 | 10.02 | 9.62 | 9.90 | 2,843,100 | 9.90 | | 24-Aug-09 | 10.11 | 10.21 | 9.48 | 9.60 | 3,595,100 | 9.60 | | 21-Aug-09 | 9.79 | 9.86 | 9.52 | 9.72 | 2,739,600 | 9.72 | | * Close price adjusted for dividends and splits. |
|