| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.73 | 6.05 | 5.73 | 5.90 | 3,850,600 | 5.90 | | 8-Feb-10 | 5.58 | 5.78 | 5.42 | 5.59 | 2,525,300 | 5.59 | | 5-Feb-10 | 5.09 | 5.60 | 4.96 | 5.59 | 4,653,300 | 5.59 | | 4-Feb-10 | 5.65 | 5.65 | 5.23 | 5.28 | 3,052,600 | 5.28 | | 3-Feb-10 | 5.79 | 5.94 | 5.70 | 5.79 | 1,789,200 | 5.79 | | 2-Feb-10 | 5.86 | 5.93 | 5.72 | 5.76 | 2,153,900 | 5.76 | | 1-Feb-10 | 5.30 | 5.69 | 5.24 | 5.66 | 2,322,500 | 5.66 | | 29-Jan-10 | 5.40 | 5.56 | 5.20 | 5.26 | 2,527,500 | 5.26 | | 28-Jan-10 | 5.75 | 5.82 | 5.30 | 5.44 | 3,026,600 | 5.44 | | 27-Jan-10 | 5.91 | 6.03 | 5.57 | 5.67 | 2,363,800 | 5.67 | | 26-Jan-10 | 5.63 | 6.09 | 5.58 | 5.97 | 3,148,000 | 5.97 | | 25-Jan-10 | 5.73 | 5.85 | 5.67 | 5.76 | 3,047,000 | 5.76 | | 22-Jan-10 | 5.57 | 5.80 | 5.48 | 5.65 | 4,543,900 | 5.65 | | 21-Jan-10 | 6.06 | 6.19 | 5.62 | 5.63 | 5,581,800 | 5.63 | | 20-Jan-10 | 6.21 | 6.30 | 6.10 | 6.14 | 2,413,900 | 6.14 | | 19-Jan-10 | 6.28 | 6.48 | 6.28 | 6.41 | 1,465,200 | 6.41 | | 15-Jan-10 | 6.46 | 6.46 | 6.24 | 6.27 | 1,700,300 | 6.27 | | 14-Jan-10 | 6.55 | 6.64 | 6.29 | 6.49 | 2,127,500 | 6.49 | | 13-Jan-10 | 6.50 | 6.56 | 6.02 | 6.54 | 3,234,400 | 6.54 | | 12-Jan-10 | 6.77 | 6.85 | 6.38 | 6.45 | 2,750,800 | 6.45 | | 11-Jan-10 | 6.79 | 6.98 | 6.76 | 6.85 | 3,173,700 | 6.85 | | 8-Jan-10 | 6.60 | 6.70 | 6.46 | 6.65 | 1,874,200 | 6.65 | | 7-Jan-10 | 6.60 | 6.66 | 6.38 | 6.56 | 1,734,800 | 6.56 | | 6-Jan-10 | 6.45 | 6.70 | 6.35 | 6.58 | 2,688,200 | 6.58 | | 5-Jan-10 | 6.48 | 6.48 | 6.22 | 6.38 | 3,169,700 | 6.38 | | 4-Jan-10 | 6.32 | 6.41 | 6.20 | 6.32 | 3,256,100 | 6.32 | | 31-Dec-09 | 6.00 | 6.13 | 5.92 | 6.13 | 2,424,600 | 6.13 | | 30-Dec-09 | 6.01 | 6.03 | 5.83 | 5.89 | 2,307,900 | 5.89 | | 29-Dec-09 | 6.24 | 6.30 | 6.06 | 6.10 | 1,770,300 | 6.10 | | 28-Dec-09 | 6.56 | 6.56 | 6.16 | 6.21 | 2,763,900 | 6.21 | | 24-Dec-09 | 6.69 | 6.78 | 6.39 | 6.49 | 3,354,200 | 6.49 | | 23-Dec-09 | 5.74 | 6.76 | 5.71 | 6.58 | 11,502,300 | 6.58 | | 22-Dec-09 | 5.27 | 5.72 | 5.25 | 5.71 | 3,895,300 | 5.71 | | 21-Dec-09 | 5.34 | 5.39 | 5.17 | 5.29 | 3,119,000 | 5.29 | | 18-Dec-09 | 5.16 | 5.41 | 5.04 | 5.13 | 4,511,600 | 5.13 | | 17-Dec-09 | 5.33 | 5.33 | 5.04 | 5.07 | 3,252,400 | 5.07 | | 16-Dec-09 | 5.47 | 5.55 | 5.41 | 5.46 | 1,885,300 | 5.46 | | 15-Dec-09 | 5.43 | 5.53 | 5.35 | 5.36 | 2,134,500 | 5.36 | | 14-Dec-09 | 5.49 | 5.60 | 5.30 | 5.45 | 2,756,100 | 5.45 | | 11-Dec-09 | 5.65 | 5.68 | 5.41 | 5.51 | 2,436,600 | 5.51 | | 10-Dec-09 | 5.75 | 5.82 | 5.51 | 5.60 | 2,645,600 | 5.60 | | 9-Dec-09 | 5.50 | 5.79 | 5.45 | 5.70 | 3,510,000 | 5.70 | | 8-Dec-09 | 5.74 | 5.74 | 5.35 | 5.45 | 3,453,300 | 5.45 | | 7-Dec-09 | 5.75 | 6.02 | 5.51 | 5.78 | 4,760,900 | 5.78 | | 4-Dec-09 | 6.13 | 6.20 | 5.90 | 6.10 | 6,127,400 | 6.10 | | 3-Dec-09 | 6.60 | 6.81 | 6.20 | 6.35 | 5,932,900 | 6.35 | | 2-Dec-09 | 6.16 | 6.58 | 6.05 | 6.50 | 7,078,400 | 6.50 | | 1-Dec-09 | 5.81 | 6.00 | 5.74 | 5.97 | 4,049,700 | 5.97 | | 30-Nov-09 | 5.48 | 5.77 | 5.47 | 5.59 | 2,638,600 | 5.59 | | 27-Nov-09 | 5.33 | 5.68 | 5.28 | 5.48 | 3,000,000 | 5.48 | | 25-Nov-09 | 5.58 | 5.90 | 5.54 | 5.84 | 4,136,600 | 5.84 | | 24-Nov-09 | 5.30 | 5.52 | 5.28 | 5.46 | 3,032,300 | 5.46 | | 23-Nov-09 | 5.47 | 5.51 | 5.18 | 5.30 | 2,757,300 | 5.30 | | 20-Nov-09 | 5.30 | 5.30 | 5.10 | 5.27 | 1,623,400 | 5.27 | | 19-Nov-09 | 5.30 | 5.40 | 5.03 | 5.33 | 2,670,500 | 5.33 | | 18-Nov-09 | 5.53 | 5.63 | 5.29 | 5.36 | 3,357,300 | 5.36 | | 17-Nov-09 | 5.31 | 5.51 | 5.30 | 5.48 | 1,833,300 | 5.48 | | 16-Nov-09 | 5.40 | 5.47 | 5.31 | 5.43 | 3,344,400 | 5.43 | | 13-Nov-09 | 5.20 | 5.38 | 5.11 | 5.27 | 1,816,100 | 5.27 | | 12-Nov-09 | 5.34 | 5.35 | 5.08 | 5.20 | 2,396,200 | 5.20 | | 11-Nov-09 | 5.45 | 5.52 | 5.30 | 5.37 | 1,940,000 | 5.37 | | 10-Nov-09 | 5.26 | 5.42 | 5.13 | 5.24 | 2,231,900 | 5.24 | | 9-Nov-09 | 5.39 | 5.47 | 5.29 | 5.36 | 3,270,700 | 5.36 | | 6-Nov-09 | 5.02 | 5.30 | 4.99 | 5.18 | 2,989,000 | 5.18 | | 5-Nov-09 | 5.12 | 5.14 | 4.92 | 4.98 | 1,700,100 | 4.98 | | 4-Nov-09 | 5.20 | 5.28 | 4.91 | 5.09 | 4,586,900 | 5.09 | | * Close price adjusted for dividends and splits. |
|