| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 7.30 | 7.70 | 7.18 | 7.60 | 1,425,800 | 7.60 | | 24-Nov-09 | 7.40 | 7.41 | 7.10 | 7.30 | 772,900 | 7.30 | | 23-Nov-09 | 7.25 | 7.51 | 7.25 | 7.43 | 1,599,500 | 7.43 | | 20-Nov-09 | 7.04 | 7.12 | 6.96 | 7.09 | 1,966,300 | 7.09 | | 19-Nov-09 | 7.49 | 7.49 | 7.11 | 7.21 | 1,927,700 | 7.21 | | 18-Nov-09 | 7.68 | 7.69 | 7.41 | 7.52 | 1,581,600 | 7.52 | | 17-Nov-09 | 7.80 | 7.80 | 7.52 | 7.61 | 1,583,700 | 7.61 | | 16-Nov-09 | 7.84 | 8.01 | 7.72 | 7.83 | 1,232,800 | 7.83 | | 13-Nov-09 | 7.58 | 7.77 | 7.42 | 7.72 | 1,220,900 | 7.72 | | 12-Nov-09 | 7.86 | 7.90 | 7.47 | 7.53 | 1,610,900 | 7.53 | | 11-Nov-09 | 8.07 | 8.09 | 7.73 | 7.91 | 1,740,600 | 7.91 | | 10-Nov-09 | 8.19 | 8.24 | 7.74 | 7.92 | 1,112,300 | 7.92 | | 9-Nov-09 | 8.08 | 8.35 | 8.03 | 8.27 | 1,136,600 | 8.27 | | 6-Nov-09 | 8.03 | 8.33 | 7.81 | 7.93 | 1,830,400 | 7.93 | | 5-Nov-09 | 7.71 | 8.35 | 7.69 | 8.25 | 2,130,200 | 8.25 | | 4-Nov-09 | 8.00 | 8.00 | 7.60 | 7.62 | 1,194,500 | 7.62 | | 3-Nov-09 | 7.42 | 7.92 | 7.29 | 7.83 | 1,403,200 | 7.83 | | 2-Nov-09 | 7.80 | 7.97 | 7.32 | 7.53 | 2,582,600 | 7.53 | | 30-Oct-09 | 8.42 | 8.43 | 7.51 | 7.69 | 3,249,900 | 7.69 | | 29-Oct-09 | 8.31 | 8.72 | 8.13 | 8.50 | 1,883,200 | 8.50 | | 28-Oct-09 | 8.83 | 8.84 | 8.01 | 8.09 | 3,274,700 | 8.09 | | 27-Oct-09 | 9.15 | 9.24 | 8.70 | 8.90 | 1,816,100 | 8.90 | | 26-Oct-09 | 9.22 | 9.52 | 8.84 | 9.08 | 2,738,300 | 9.08 | | 23-Oct-09 | 9.50 | 9.50 | 9.09 | 9.23 | 3,593,500 | 9.23 | | 22-Oct-09 | 9.17 | 9.49 | 8.89 | 9.45 | 2,580,000 | 9.45 | | 21-Oct-09 | 8.91 | 9.78 | 8.82 | 9.22 | 5,104,800 | 9.22 | | 20-Oct-09 | 8.61 | 9.06 | 8.42 | 8.98 | 4,833,200 | 8.98 | | 19-Oct-09 | 8.00 | 8.82 | 7.69 | 8.57 | 4,847,600 | 8.57 | | 16-Oct-09 | 8.30 | 8.47 | 8.13 | 8.16 | 1,693,900 | 8.16 | | 15-Oct-09 | 8.16 | 8.50 | 8.09 | 8.38 | 3,120,500 | 8.38 | | 14-Oct-09 | 8.32 | 8.32 | 8.01 | 8.25 | 1,037,000 | 8.25 | | 13-Oct-09 | 8.16 | 8.24 | 7.89 | 8.14 | 659,700 | 8.14 | | 12-Oct-09 | 8.15 | 8.27 | 7.95 | 8.14 | 2,794,400 | 8.14 | | 9-Oct-09 | 8.15 | 8.25 | 7.85 | 7.97 | 1,449,800 | 7.97 | | 8-Oct-09 | 7.61 | 8.22 | 7.60 | 8.17 | 3,836,400 | 8.17 | | 7-Oct-09 | 7.50 | 7.69 | 7.45 | 7.57 | 906,900 | 7.57 | | 6-Oct-09 | 7.51 | 7.71 | 7.38 | 7.52 | 1,309,600 | 7.52 | | 5-Oct-09 | 7.25 | 7.50 | 7.18 | 7.40 | 1,180,900 | 7.40 | | 2-Oct-09 | 7.02 | 7.38 | 6.92 | 7.22 | 2,066,100 | 7.22 | | 1-Oct-09 | 7.50 | 7.66 | 7.17 | 7.18 | 2,525,100 | 7.18 | | 30-Sep-09 | 7.81 | 7.81 | 7.29 | 7.55 | 2,000,800 | 7.55 | | 29-Sep-09 | 7.75 | 7.77 | 7.43 | 7.67 | 1,942,800 | 7.67 | | 28-Sep-09 | 7.28 | 7.78 | 7.00 | 7.74 | 2,552,400 | 7.74 | | 25-Sep-09 | 7.47 | 7.63 | 7.11 | 7.21 | 1,957,700 | 7.21 | | 24-Sep-09 | 8.00 | 8.10 | 7.16 | 7.58 | 3,552,500 | 7.58 | | 23-Sep-09 | 8.29 | 8.44 | 7.57 | 7.59 | 3,663,100 | 7.59 | | 22-Sep-09 | 8.45 | 8.68 | 8.27 | 8.29 | 2,297,700 | 8.29 | | 21-Sep-09 | 8.43 | 8.45 | 8.02 | 8.29 | 1,945,000 | 8.29 | | 18-Sep-09 | 9.08 | 9.17 | 8.59 | 8.61 | 3,225,800 | 8.61 | | 17-Sep-09 | 9.04 | 9.32 | 8.86 | 9.04 | 1,459,400 | 9.04 | | 16-Sep-09 | 8.98 | 9.35 | 8.94 | 9.04 | 2,133,400 | 9.04 | | 15-Sep-09 | 8.76 | 8.94 | 8.67 | 8.91 | 2,432,900 | 8.91 | | 14-Sep-09 | 8.59 | 8.88 | 8.43 | 8.75 | 1,440,500 | 8.75 | | 11-Sep-09 | 8.96 | 9.25 | 8.58 | 8.69 | 2,211,300 | 8.69 | | 10-Sep-09 | 8.69 | 9.00 | 8.43 | 8.92 | 1,743,700 | 8.92 | | 9-Sep-09 | 8.38 | 8.75 | 8.30 | 8.62 | 1,748,300 | 8.62 | | 8-Sep-09 | 8.33 | 8.52 | 8.32 | 8.40 | 1,328,700 | 8.40 | | 4-Sep-09 | 7.78 | 8.23 | 7.74 | 8.19 | 2,017,500 | 8.19 | | 3-Sep-09 | 7.91 | 8.00 | 7.59 | 7.73 | 1,481,100 | 7.73 | | 2-Sep-09 | 8.03 | 8.12 | 7.81 | 7.90 | 1,250,800 | 7.90 | | 1-Sep-09 | 8.24 | 8.69 | 8.06 | 8.09 | 1,424,200 | 8.09 | | 31-Aug-09 | 8.39 | 8.39 | 8.02 | 8.34 | 1,008,800 | 8.34 | | 28-Aug-09 | 8.63 | 8.70 | 8.43 | 8.49 | 893,600 | 8.49 | | 27-Aug-09 | 8.48 | 8.58 | 8.16 | 8.56 | 1,260,500 | 8.56 | | 26-Aug-09 | 8.32 | 8.70 | 8.11 | 8.46 | 2,194,000 | 8.46 | | 25-Aug-09 | 8.55 | 8.73 | 8.26 | 8.44 | 2,356,200 | 8.44 | | * Close price adjusted for dividends and splits. |
|