| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 12.62 | 13.27 | 12.45 | 13.18 | 6,667,400 | 13.18 | | 24-Nov-09 | 13.07 | 13.21 | 12.48 | 12.67 | 7,517,000 | 12.67 | | 23-Nov-09 | 13.71 | 13.91 | 12.99 | 13.21 | 6,877,800 | 13.21 | | 20-Nov-09 | 12.97 | 13.26 | 12.90 | 13.19 | 3,832,000 | 13.19 | | 19-Nov-09 | 13.92 | 13.92 | 13.14 | 13.38 | 4,754,100 | 13.38 | | 18-Nov-09 | 14.12 | 14.28 | 13.71 | 14.02 | 3,257,900 | 14.02 | | 17-Nov-09 | 13.64 | 14.07 | 13.58 | 13.90 | 2,428,700 | 13.90 | | 16-Nov-09 | 13.15 | 13.96 | 13.12 | 13.79 | 5,522,400 | 13.79 | | 13-Nov-09 | 12.98 | 13.25 | 12.75 | 12.98 | 3,859,600 | 12.98 | | 12-Nov-09 | 13.68 | 13.80 | 13.05 | 13.13 | 5,088,300 | 13.13 | | 11-Nov-09 | 14.13 | 14.25 | 13.73 | 13.98 | 2,417,600 | 13.98 | | 10-Nov-09 | 14.12 | 14.39 | 13.48 | 13.92 | 2,837,800 | 13.92 | | 9-Nov-09 | 13.89 | 14.28 | 13.83 | 13.95 | 3,345,800 | 13.95 | | 6-Nov-09 | 13.59 | 13.89 | 13.12 | 13.44 | 4,762,900 | 13.44 | | 5-Nov-09 | 14.24 | 14.42 | 14.04 | 14.20 | 2,288,100 | 14.20 | | 4-Nov-09 | 14.32 | 14.61 | 14.08 | 14.30 | 3,145,000 | 14.30 | | 3-Nov-09 | 13.26 | 14.17 | 13.18 | 14.03 | 4,063,200 | 14.03 | | 2-Nov-09 | 13.23 | 13.80 | 13.13 | 13.64 | 4,536,300 | 13.64 | | 30-Oct-09 | 13.99 | 14.09 | 13.14 | 13.20 | 4,653,800 | 13.20 | | 29-Oct-09 | 13.76 | 14.40 | 13.71 | 14.21 | 3,431,100 | 14.21 | | 28-Oct-09 | 13.87 | 13.98 | 13.30 | 13.33 | 3,271,200 | 13.33 | | 27-Oct-09 | 13.93 | 14.22 | 13.57 | 14.05 | 3,867,600 | 14.05 | | 26-Oct-09 | 14.61 | 14.90 | 13.63 | 13.83 | 4,031,000 | 13.83 | | 23-Oct-09 | 14.80 | 14.83 | 14.30 | 14.35 | 5,150,400 | 14.35 | | 22-Oct-09 | 14.57 | 14.79 | 14.26 | 14.75 | 3,167,400 | 14.75 | | 21-Oct-09 | 13.76 | 15.00 | 13.74 | 14.63 | 5,925,000 | 14.63 | | 20-Oct-09 | 14.24 | 14.24 | 13.70 | 13.94 | 3,223,800 | 13.94 | | 19-Oct-09 | 13.84 | 14.29 | 13.77 | 14.14 | 4,215,100 | 14.14 | | 16-Oct-09 | 13.55 | 13.99 | 13.35 | 13.92 | 4,500,900 | 13.92 | | 15-Oct-09 | 12.89 | 13.73 | 12.75 | 13.59 | 7,769,900 | 13.59 | | 14-Oct-09 | 12.72 | 12.85 | 12.56 | 12.77 | 3,774,400 | 12.77 | | 13-Oct-09 | 12.38 | 12.53 | 12.13 | 12.46 | 4,819,200 | 12.46 | | 12-Oct-09 | 12.24 | 12.33 | 12.09 | 12.19 | 4,188,400 | 12.19 | | 9-Oct-09 | 11.65 | 11.84 | 11.42 | 11.81 | 4,066,600 | 11.81 | | 8-Oct-09 | 10.95 | 11.91 | 10.92 | 11.56 | 7,352,400 | 11.56 | | 7-Oct-09 | 11.50 | 11.60 | 10.80 | 11.13 | 7,208,800 | 11.13 | | 6-Oct-09 | 11.44 | 11.75 | 11.30 | 11.45 | 5,047,800 | 11.45 | | 5-Oct-09 | 10.80 | 11.43 | 10.53 | 11.23 | 6,912,100 | 11.23 | | 2-Oct-09 | 10.81 | 11.22 | 10.75 | 11.04 | 3,529,600 | 11.04 | | 1-Oct-09 | 11.32 | 11.47 | 10.84 | 11.24 | 6,979,700 | 11.24 | | 30-Sep-09 | 10.31 | 11.35 | 10.01 | 11.21 | 11,629,100 | 11.21 | | 29-Sep-09 | 10.09 | 10.34 | 9.90 | 10.16 | 3,633,200 | 10.16 | | 28-Sep-09 | 9.99 | 10.42 | 9.96 | 10.27 | 3,900,500 | 10.27 | | 25-Sep-09 | 9.94 | 10.27 | 9.81 | 9.98 | 6,969,100 | 9.98 | | 24-Sep-09 | 10.58 | 10.60 | 9.85 | 10.01 | 11,770,900 | 10.01 | | 23-Sep-09 | 11.73 | 11.73 | 10.68 | 10.71 | 10,476,900 | 10.71 | | 22-Sep-09 | 11.78 | 11.88 | 11.55 | 11.83 | 3,868,600 | 11.83 | | 21-Sep-09 | 11.31 | 11.36 | 11.02 | 11.17 | 5,758,900 | 11.17 | | 18-Sep-09 | 12.20 | 12.25 | 11.91 | 11.96 | 2,590,900 | 11.96 | | 17-Sep-09 | 12.07 | 12.43 | 12.04 | 12.19 | 3,075,600 | 12.19 | | 16-Sep-09 | 11.71 | 12.19 | 11.55 | 12.13 | 4,658,200 | 12.13 | | 15-Sep-09 | 11.25 | 11.76 | 10.95 | 11.66 | 4,949,900 | 11.66 | | 14-Sep-09 | 11.02 | 11.27 | 10.94 | 11.08 | 4,129,600 | 11.08 | | 11-Sep-09 | 12.23 | 12.29 | 11.00 | 11.20 | 5,495,400 | 11.20 | | 10-Sep-09 | 11.85 | 12.19 | 11.70 | 12.12 | 3,445,600 | 12.12 | | 9-Sep-09 | 11.98 | 12.25 | 11.78 | 11.88 | 4,311,600 | 11.88 | | 8-Sep-09 | 11.61 | 12.00 | 11.41 | 11.86 | 4,194,800 | 11.86 | | 4-Sep-09 | 10.72 | 10.96 | 10.61 | 10.80 | 2,950,500 | 10.80 | | 3-Sep-09 | 11.05 | 11.14 | 10.77 | 10.93 | 3,010,900 | 10.93 | | 2-Sep-09 | 10.79 | 11.09 | 10.60 | 10.87 | 3,809,700 | 10.87 | | 1-Sep-09 | 11.52 | 11.97 | 10.91 | 11.00 | 5,620,800 | 11.00 | | 31-Aug-09 | 11.75 | 11.78 | 11.26 | 11.46 | 5,654,700 | 11.46 | | 28-Aug-09 | 12.66 | 12.72 | 12.14 | 12.50 | 3,218,600 | 12.50 | | 27-Aug-09 | 11.79 | 12.52 | 11.55 | 12.52 | 3,942,400 | 12.52 | | 26-Aug-09 | 11.90 | 12.13 | 11.80 | 12.05 | 2,697,700 | 12.05 | | 25-Aug-09 | 12.99 | 13.22 | 11.94 | 12.20 | 3,788,800 | 12.20 | | * Close price adjusted for dividends and splits. |
|