| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 13.19 | 13.34 | 13.18 | 13.33 | 9,427,900 | 13.33 | | 19-Nov-09 | 13.67 | 13.68 | 13.41 | 13.61 | 13,353,200 | 13.61 | | 18-Nov-09 | 13.95 | 14.04 | 13.85 | 13.93 | 26,250,800 | 13.93 | | 17-Nov-09 | 13.64 | 13.73 | 13.51 | 13.68 | 10,741,600 | 13.68 | | 16-Nov-09 | 13.72 | 13.85 | 13.69 | 13.77 | 15,402,500 | 13.77 | | 13-Nov-09 | 13.56 | 13.67 | 13.46 | 13.65 | 19,359,200 | 13.65 | | 12-Nov-09 | 13.73 | 13.78 | 13.37 | 13.46 | 17,645,200 | 13.46 | | 11-Nov-09 | 13.81 | 13.94 | 13.64 | 13.71 | 18,851,700 | 13.71 | | 10-Nov-09 | 13.46 | 13.51 | 13.25 | 13.45 | 26,694,800 | 13.45 | | 9-Nov-09 | 13.62 | 13.80 | 13.49 | 13.57 | 23,396,200 | 13.57 | | 6-Nov-09 | 13.06 | 13.24 | 13.04 | 13.21 | 21,647,800 | 13.21 | | 5-Nov-09 | 13.15 | 13.21 | 12.97 | 13.13 | 17,707,300 | 13.13 | | 4-Nov-09 | 13.10 | 13.16 | 12.92 | 12.95 | 23,127,900 | 12.95 | | 3-Nov-09 | 12.63 | 12.82 | 12.58 | 12.81 | 18,053,600 | 12.81 | | 2-Nov-09 | 12.77 | 12.96 | 12.56 | 12.75 | 24,049,300 | 12.75 | | 30-Oct-09 | 13.08 | 13.11 | 12.59 | 12.61 | 27,467,700 | 12.61 | | 29-Oct-09 | 13.14 | 13.21 | 13.00 | 13.17 | 17,844,100 | 13.17 | | 28-Oct-09 | 13.06 | 13.12 | 12.77 | 12.80 | 24,305,400 | 12.80 | | 27-Oct-09 | 13.18 | 13.25 | 12.98 | 13.02 | 29,586,100 | 13.02 | | 26-Oct-09 | 13.34 | 13.59 | 13.00 | 13.03 | 26,668,500 | 13.03 | | 23-Oct-09 | 13.47 | 13.48 | 13.06 | 13.14 | 21,834,800 | 13.14 | | 22-Oct-09 | 13.13 | 13.37 | 13.01 | 13.32 | 27,362,200 | 13.32 | | 21-Oct-09 | 13.28 | 13.41 | 12.98 | 13.00 | 39,160,700 | 13.00 | | 20-Oct-09 | 13.46 | 13.50 | 13.12 | 13.29 | 29,530,800 | 13.29 | | 19-Oct-09 | 13.36 | 13.81 | 13.30 | 13.43 | 39,440,800 | 13.43 | | 16-Oct-09 | 13.50 | 13.53 | 13.36 | 13.48 | 44,781,600 | 13.48 | | 15-Oct-09 | 13.83 | 13.95 | 13.56 | 13.68 | 90,394,200 | 13.68 | | 14-Oct-09 | 15.39 | 15.60 | 15.20 | 15.39 | 39,479,700 | 15.39 | | 13-Oct-09 | 14.77 | 15.11 | 14.72 | 14.98 | 23,872,700 | 14.98 | | 12-Oct-09 | 15.10 | 15.11 | 14.81 | 14.88 | 18,380,500 | 14.88 | | 9-Oct-09 | 14.72 | 14.73 | 14.54 | 14.69 | 17,079,200 | 14.69 | | 8-Oct-09 | 14.63 | 14.64 | 14.37 | 14.40 | 14,753,700 | 14.40 | | 7-Oct-09 | 14.37 | 14.50 | 14.28 | 14.38 | 13,856,500 | 14.38 | | 6-Oct-09 | 14.35 | 14.59 | 14.33 | 14.42 | 24,357,700 | 14.42 | | 5-Oct-09 | 14.01 | 14.23 | 13.97 | 14.15 | 15,930,800 | 14.15 | | 2-Oct-09 | 13.68 | 14.03 | 13.64 | 13.94 | 22,973,700 | 13.94 | | 1-Oct-09 | 14.41 | 14.44 | 14.07 | 14.08 | 21,276,800 | 14.08 | | 30-Sep-09 | 14.76 | 14.87 | 14.45 | 14.62 | 44,563,200 | 14.62 | | 29-Sep-09 | 14.96 | 15.01 | 14.66 | 14.71 | 33,575,900 | 14.71 | | 28-Sep-09 | 15.11 | 15.45 | 15.09 | 15.24 | 17,387,400 | 15.24 | | 25-Sep-09 | 14.93 | 15.24 | 14.90 | 15.05 | 20,102,200 | 15.05 | | 24-Sep-09 | 15.57 | 15.61 | 14.96 | 15.08 | 31,258,500 | 15.08 | | 23-Sep-09 | 15.81 | 16.00 | 15.67 | 15.67 | 23,282,800 | 15.67 | | 22-Sep-09 | 15.77 | 15.86 | 15.65 | 15.67 | 10,745,400 | 15.67 | | 21-Sep-09 | 15.57 | 15.82 | 15.48 | 15.75 | 12,792,700 | 15.75 | | 18-Sep-09 | 15.84 | 15.84 | 15.64 | 15.70 | 11,452,300 | 15.70 | | 17-Sep-09 | 15.72 | 15.92 | 15.60 | 15.71 | 15,943,300 | 15.71 | | 16-Sep-09 | 15.75 | 16.00 | 15.61 | 16.00 | 17,944,200 | 16.00 | | 15-Sep-09 | 15.45 | 15.57 | 15.36 | 15.56 | 14,984,200 | 15.56 | | 14-Sep-09 | 14.81 | 15.11 | 14.79 | 15.11 | 11,460,800 | 15.11 | | 11-Sep-09 | 15.13 | 15.14 | 14.78 | 14.94 | 29,493,000 | 14.94 | | 10-Sep-09 | 15.17 | 15.21 | 15.01 | 15.17 | 23,553,400 | 15.17 | | 9-Sep-09 | 14.96 | 15.08 | 14.87 | 15.03 | 20,811,500 | 15.03 | | 8-Sep-09 | 15.10 | 15.10 | 14.70 | 14.81 | 24,075,600 | 14.81 | | 4-Sep-09 | 14.02 | 14.41 | 13.97 | 14.38 | 27,921,900 | 14.38 | | 3-Sep-09 | 13.95 | 13.98 | 13.63 | 13.91 | 29,525,800 | 13.91 | | 2-Sep-09 | 13.26 | 13.38 | 13.15 | 13.30 | 18,867,800 | 13.30 | | 1-Sep-09 | 13.61 | 13.73 | 13.23 | 13.32 | 33,755,600 | 13.32 | | 31-Aug-09 | 13.75 | 14.04 | 13.66 | 14.01 | 19,020,000 | 14.01 | | 28-Aug-09 | 14.26 | 14.27 | 13.78 | 13.86 | 28,756,400 | 13.86 | | 27-Aug-09 | 13.56 | 13.63 | 13.31 | 13.63 | 23,580,300 | 13.63 | | 26-Aug-09 | 13.04 | 13.24 | 12.94 | 13.13 | 19,458,800 | 13.13 | | 25-Aug-09 | 12.75 | 12.83 | 12.56 | 12.62 | 26,944,500 | 12.62 | | 24-Aug-09 | 12.73 | 12.87 | 12.48 | 12.48 | 20,204,900 | 12.48 | | 21-Aug-09 | 12.29 | 12.60 | 12.28 | 12.49 | 14,860,700 | 12.49 | | 20-Aug-09 | 12.28 | 12.29 | 12.12 | 12.25 | 20,652,000 | 12.25 | | * Close price adjusted for dividends and splits. |
|