| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.75 | 7.84 | 7.64 | 7.73 | 6,991,400 | 7.73 | | 19-Nov-09 | 8.06 | 8.12 | 7.56 | 7.86 | 12,278,700 | 7.86 | | 18-Nov-09 | 8.25 | 8.31 | 8.09 | 8.25 | 9,447,400 | 8.25 | | 17-Nov-09 | 8.05 | 8.32 | 7.98 | 8.30 | 10,000,500 | 8.30 | | 16-Nov-09 | 7.88 | 8.16 | 7.86 | 8.15 | 11,342,100 | 8.15 | | 13-Nov-09 | 7.63 | 7.89 | 7.60 | 7.84 | 8,775,800 | 7.84 | | 12-Nov-09 | 7.61 | 7.81 | 7.58 | 7.67 | 8,992,800 | 7.67 | | 11-Nov-09 | 7.63 | 7.75 | 7.55 | 7.65 | 7,571,800 | 7.65 | | 10-Nov-09 | 7.47 | 7.59 | 7.33 | 7.51 | 8,228,900 | 7.51 | | 9-Nov-09 | 7.37 | 7.63 | 7.37 | 7.55 | 8,088,600 | 7.55 | | 6-Nov-09 | 7.24 | 7.45 | 7.13 | 7.32 | 7,440,800 | 7.32 | | 5-Nov-09 | 7.40 | 7.50 | 7.20 | 7.29 | 25,794,200 | 7.29 | | 4-Nov-09 | 6.65 | 6.95 | 6.60 | 6.83 | 16,746,400 | 6.83 | | 3-Nov-09 | 6.43 | 6.56 | 6.32 | 6.53 | 21,966,800 | 6.53 | | 2-Nov-09 | 6.69 | 6.78 | 6.50 | 6.67 | 12,037,500 | 6.67 | | 30-Oct-09 | 6.93 | 6.93 | 6.60 | 6.69 | 12,881,900 | 6.69 | | 29-Oct-09 | 6.66 | 6.91 | 6.66 | 6.86 | 12,825,900 | 6.86 | | 28-Oct-09 | 7.00 | 7.00 | 6.54 | 6.60 | 17,479,000 | 6.60 | | 27-Oct-09 | 7.27 | 7.34 | 6.90 | 7.00 | 10,843,400 | 7.00 | | 26-Oct-09 | 7.31 | 7.54 | 7.17 | 7.27 | 7,714,500 | 7.27 | | 23-Oct-09 | 7.56 | 7.61 | 7.25 | 7.31 | 7,983,100 | 7.31 | | 22-Oct-09 | 7.55 | 7.62 | 7.31 | 7.54 | 8,544,600 | 7.54 | | 21-Oct-09 | 7.63 | 7.92 | 7.50 | 7.51 | 10,343,300 | 7.51 | | 20-Oct-09 | 7.84 | 7.89 | 7.69 | 7.72 | 10,365,300 | 7.72 | | 19-Oct-09 | 7.62 | 7.76 | 7.55 | 7.68 | 10,522,600 | 7.68 | | 16-Oct-09 | 7.75 | 7.83 | 7.53 | 7.54 | 16,186,400 | 7.54 | | 15-Oct-09 | 8.23 | 8.27 | 7.89 | 7.90 | 15,486,700 | 7.90 | | 14-Oct-09 | 8.14 | 8.39 | 8.06 | 8.37 | 19,471,800 | 8.37 | | 13-Oct-09 | 8.20 | 8.23 | 7.84 | 7.87 | 15,849,400 | 7.87 | | 12-Oct-09 | 8.00 | 8.28 | 7.97 | 8.11 | 9,502,400 | 8.11 | | 9-Oct-09 | 7.64 | 7.99 | 7.63 | 7.94 | 16,454,400 | 7.94 | | 8-Oct-09 | 7.93 | 7.95 | 7.50 | 7.64 | 16,671,700 | 7.64 | | 7-Oct-09 | 7.81 | 7.93 | 7.73 | 7.86 | 6,703,600 | 7.86 | | 6-Oct-09 | 7.85 | 7.96 | 7.75 | 7.84 | 10,866,900 | 7.84 | | 5-Oct-09 | 7.63 | 7.83 | 7.51 | 7.75 | 11,638,800 | 7.75 | | 2-Oct-09 | 7.55 | 7.67 | 7.41 | 7.49 | 18,897,000 | 7.49 | | 1-Oct-09 | 8.44 | 8.45 | 7.74 | 7.76 | 14,034,700 | 7.76 | | 30-Sep-09 | 8.18 | 8.30 | 7.96 | 8.25 | 10,398,900 | 8.25 | | 29-Sep-09 | 8.20 | 8.28 | 8.00 | 8.07 | 8,312,300 | 8.07 | | 28-Sep-09 | 8.13 | 8.32 | 8.12 | 8.18 | 6,750,100 | 8.18 | | 25-Sep-09 | 8.12 | 8.20 | 7.93 | 8.11 | 8,465,700 | 8.11 | | 24-Sep-09 | 8.44 | 8.47 | 8.03 | 8.24 | 8,547,600 | 8.24 | | 23-Sep-09 | 8.42 | 8.61 | 8.32 | 8.36 | 7,789,600 | 8.36 | | 22-Sep-09 | 8.44 | 8.60 | 8.36 | 8.43 | 7,512,100 | 8.43 | | 21-Sep-09 | 8.21 | 8.40 | 8.16 | 8.36 | 4,837,500 | 8.36 | | 18-Sep-09 | 8.45 | 8.54 | 8.27 | 8.27 | 8,743,500 | 8.27 | | 17-Sep-09 | 8.60 | 8.71 | 8.38 | 8.40 | 7,154,700 | 8.40 | | 16-Sep-09 | 8.71 | 8.71 | 8.51 | 8.60 | 8,788,600 | 8.60 | | 15-Sep-09 | 8.61 | 8.68 | 8.51 | 8.51 | 6,042,700 | 8.51 | | 14-Sep-09 | 8.44 | 8.61 | 8.39 | 8.59 | 5,734,600 | 8.59 | | 11-Sep-09 | 9.05 | 9.10 | 8.42 | 8.52 | 13,291,100 | 8.52 | | 10-Sep-09 | 8.70 | 9.12 | 8.61 | 9.07 | 15,447,000 | 9.07 | | 9-Sep-09 | 8.49 | 8.65 | 8.31 | 8.59 | 15,765,800 | 8.59 | | 8-Sep-09 | 8.40 | 8.55 | 8.26 | 8.46 | 11,793,200 | 8.46 | | 4-Sep-09 | 8.11 | 8.37 | 8.09 | 8.32 | 6,843,000 | 8.32 | | 3-Sep-09 | 8.01 | 8.09 | 7.90 | 8.07 | 5,955,400 | 8.07 | | 2-Sep-09 | 7.86 | 8.03 | 7.86 | 7.95 | 8,152,100 | 7.95 | | 1-Sep-09 | 8.18 | 8.38 | 7.87 | 7.94 | 12,101,900 | 7.94 | | 31-Aug-09 | 8.22 | 8.24 | 7.97 | 8.07 | 22,500,100 | 8.07 | | 28-Aug-09 | 8.14 | 8.38 | 8.14 | 8.22 | 9,774,800 | 8.22 | | 27-Aug-09 | 8.05 | 8.17 | 7.86 | 8.14 | 7,127,000 | 8.14 | | 26-Aug-09 | 7.91 | 8.14 | 7.90 | 8.10 | 11,081,900 | 8.10 | | 25-Aug-09 | 7.87 | 7.97 | 7.81 | 7.95 | 6,249,300 | 7.95 | | 24-Aug-09 | 7.96 | 8.11 | 7.85 | 7.88 | 7,638,000 | 7.88 | | 21-Aug-09 | 7.82 | 8.01 | 7.64 | 7.88 | 9,451,000 | 7.88 | | 20-Aug-09 | 7.85 | 7.87 | 7.63 | 7.73 | 10,934,100 | 7.73 | | * Close price adjusted for dividends and splits. |
|