| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 9.09 | 9.29 | 8.91 | 9.02 | 875,800 | 9.02 | | 19-Nov-09 | 9.53 | 9.53 | 9.06 | 9.21 | 575,700 | 9.21 | | 18-Nov-09 | 9.62 | 9.71 | 9.35 | 9.63 | 622,200 | 9.63 | | 17-Nov-09 | 9.71 | 9.84 | 9.44 | 9.64 | 579,300 | 9.64 | | 16-Nov-09 | 9.24 | 9.84 | 9.13 | 9.79 | 899,500 | 9.79 | | 13-Nov-09 | 9.13 | 9.26 | 8.87 | 9.15 | 707,500 | 9.15 | | 12-Nov-09 | 9.59 | 9.66 | 9.08 | 9.12 | 715,600 | 9.12 | | 11-Nov-09 | 9.66 | 9.76 | 9.46 | 9.60 | 777,500 | 9.60 | | 10-Nov-09 | 9.68 | 9.82 | 9.35 | 9.49 | 665,200 | 9.49 | | 9-Nov-09 | 9.32 | 9.77 | 9.31 | 9.74 | 944,000 | 9.74 | | 6-Nov-09 | 8.90 | 9.29 | 8.74 | 9.22 | 900,600 | 9.22 | | 5-Nov-09 | 8.70 | 9.10 | 8.51 | 9.03 | 1,928,100 | 9.03 | | 4-Nov-09 | 9.26 | 9.26 | 8.54 | 8.60 | 2,425,400 | 8.60 | | 3-Nov-09 | 8.46 | 9.11 | 8.12 | 9.06 | 2,537,600 | 9.06 | | 2-Nov-09 | 9.04 | 9.28 | 8.37 | 8.54 | 2,226,800 | 8.54 | | 30-Oct-09 | 9.75 | 9.85 | 8.90 | 8.94 | 1,733,800 | 8.94 | | 29-Oct-09 | 9.91 | 10.11 | 9.56 | 9.83 | 1,937,800 | 9.83 | | 28-Oct-09 | 10.47 | 10.86 | 9.50 | 9.55 | 2,507,900 | 9.55 | | 27-Oct-09 | 12.02 | 12.02 | 10.31 | 10.38 | 5,588,200 | 10.38 | | 26-Oct-09 | 12.68 | 13.20 | 12.44 | 12.50 | 1,700,400 | 12.50 | | 23-Oct-09 | 13.11 | 13.47 | 12.52 | 12.58 | 1,648,100 | 12.58 | | 22-Oct-09 | 12.88 | 13.31 | 12.65 | 13.04 | 1,496,800 | 13.04 | | 21-Oct-09 | 12.55 | 13.39 | 12.46 | 12.86 | 1,817,500 | 12.86 | | 20-Oct-09 | 12.83 | 12.96 | 12.44 | 12.65 | 1,200,900 | 12.65 | | 19-Oct-09 | 12.56 | 12.95 | 12.38 | 12.84 | 749,000 | 12.84 | | 16-Oct-09 | 12.64 | 12.82 | 12.07 | 12.54 | 824,800 | 12.54 | | 15-Oct-09 | 12.08 | 12.98 | 12.00 | 12.89 | 1,721,000 | 12.89 | | 14-Oct-09 | 11.55 | 12.24 | 11.47 | 12.18 | 2,199,600 | 12.18 | | 13-Oct-09 | 10.93 | 11.22 | 10.70 | 11.11 | 520,400 | 11.11 | | 12-Oct-09 | 10.99 | 11.38 | 10.84 | 11.00 | 809,500 | 11.00 | | 9-Oct-09 | 10.62 | 10.93 | 10.52 | 10.91 | 1,011,200 | 10.91 | | 8-Oct-09 | 10.08 | 10.96 | 10.08 | 10.66 | 1,678,700 | 10.66 | | 7-Oct-09 | 10.27 | 10.45 | 9.73 | 9.93 | 1,516,600 | 9.93 | | 6-Oct-09 | 10.23 | 10.45 | 10.09 | 10.34 | 1,015,700 | 10.34 | | 5-Oct-09 | 9.70 | 10.15 | 9.68 | 10.08 | 918,600 | 10.08 | | 2-Oct-09 | 9.73 | 9.87 | 9.37 | 9.60 | 1,143,300 | 9.60 | | 1-Oct-09 | 10.44 | 10.54 | 9.82 | 9.91 | 1,413,600 | 9.91 | | 30-Sep-09 | 10.94 | 10.94 | 10.14 | 10.50 | 1,907,100 | 10.50 | | 29-Sep-09 | 10.33 | 11.00 | 10.29 | 10.83 | 2,698,200 | 10.83 | | 28-Sep-09 | 10.33 | 10.44 | 10.11 | 10.32 | 1,331,600 | 10.32 | | 25-Sep-09 | 10.04 | 10.29 | 9.64 | 10.22 | 2,722,200 | 10.22 | | 24-Sep-09 | 10.31 | 10.55 | 9.92 | 10.11 | 1,710,000 | 10.11 | | 23-Sep-09 | 10.67 | 10.95 | 10.19 | 10.34 | 1,883,500 | 10.34 | | 22-Sep-09 | 10.40 | 10.60 | 10.25 | 10.56 | 2,198,300 | 10.56 | | 21-Sep-09 | 10.26 | 10.49 | 9.12 | 10.14 | 3,971,500 | 10.14 | | 18-Sep-09 | 10.40 | 10.95 | 10.19 | 10.37 | 10,268,600 | 10.37 | | 17-Sep-09 | 10.56 | 10.60 | 10.01 | 10.15 | 2,419,700 | 10.15 | | 16-Sep-09 | 11.08 | 11.23 | 10.51 | 10.66 | 869,000 | 10.66 | | 15-Sep-09 | 10.43 | 11.00 | 10.31 | 10.97 | 974,300 | 10.97 | | 14-Sep-09 | 10.35 | 10.56 | 9.90 | 10.48 | 1,428,600 | 10.48 | | 11-Sep-09 | 11.48 | 12.07 | 11.12 | 11.16 | 499,800 | 11.16 | | 10-Sep-09 | 11.21 | 11.68 | 11.19 | 11.45 | 533,600 | 11.45 | | 9-Sep-09 | 10.95 | 11.60 | 10.84 | 11.19 | 1,072,600 | 11.19 | | 8-Sep-09 | 11.33 | 11.33 | 10.75 | 11.03 | 949,800 | 11.03 | | 4-Sep-09 | 11.13 | 11.27 | 10.81 | 11.02 | 808,800 | 11.02 | | 3-Sep-09 | 11.24 | 11.46 | 10.75 | 11.00 | 1,105,100 | 11.00 | | 2-Sep-09 | 11.90 | 12.06 | 11.21 | 11.24 | 1,895,600 | 11.24 | | 1-Sep-09 | 12.68 | 13.46 | 11.84 | 11.89 | 961,000 | 11.89 | | 31-Aug-09 | 13.42 | 13.55 | 12.61 | 12.82 | 838,800 | 12.82 | | 28-Aug-09 | 13.60 | 13.84 | 13.42 | 13.61 | 388,300 | 13.61 | | 27-Aug-09 | 13.82 | 13.88 | 12.97 | 13.45 | 410,800 | 13.45 | | 26-Aug-09 | 13.79 | 13.94 | 13.42 | 13.78 | 362,500 | 13.78 | | 25-Aug-09 | 13.48 | 13.93 | 13.27 | 13.86 | 525,600 | 13.86 | | 24-Aug-09 | 13.67 | 14.07 | 13.14 | 13.40 | 375,300 | 13.40 | | 21-Aug-09 | 13.80 | 14.14 | 13.43 | 13.66 | 287,100 | 13.66 | | 20-Aug-09 | 13.39 | 13.70 | 13.24 | 13.64 | 225,600 | 13.64 | | * Close price adjusted for dividends and splits. |
|