| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 10.34 | 10.49 | 10.12 | 10.28 | 1,189,400 | 10.28 | | 19-Nov-09 | 10.51 | 10.51 | 10.15 | 10.41 | 383,400 | 10.41 | | 18-Nov-09 | 10.68 | 10.68 | 10.44 | 10.57 | 174,700 | 10.57 | | 17-Nov-09 | 10.73 | 10.83 | 10.57 | 10.74 | 236,400 | 10.74 | | 16-Nov-09 | 10.54 | 10.78 | 10.42 | 10.72 | 497,400 | 10.72 | | 13-Nov-09 | 10.12 | 10.50 | 10.05 | 10.49 | 377,900 | 10.49 | | 12-Nov-09 | 10.36 | 10.51 | 10.10 | 10.11 | 438,100 | 10.11 | | 11-Nov-09 | 10.30 | 10.42 | 10.13 | 10.42 | 325,700 | 10.42 | | 10-Nov-09 | 10.44 | 10.59 | 10.04 | 10.25 | 648,500 | 10.25 | | 9-Nov-09 | 10.49 | 10.74 | 10.36 | 10.44 | 276,000 | 10.44 | | 6-Nov-09 | 10.23 | 10.45 | 10.15 | 10.44 | 307,300 | 10.44 | | 5-Nov-09 | 9.88 | 10.41 | 9.79 | 10.27 | 573,600 | 10.27 | | 4-Nov-09 | 10.09 | 10.11 | 9.78 | 9.88 | 574,900 | 9.88 | | 3-Nov-09 | 9.95 | 10.12 | 9.70 | 10.03 | 488,700 | 10.03 | | 2-Nov-09 | 10.28 | 10.50 | 9.65 | 10.00 | 1,025,500 | 10.00 | | 30-Oct-09 | 9.90 | 10.28 | 9.67 | 10.20 | 1,429,000 | 10.20 | | 29-Oct-09 | 9.63 | 10.08 | 9.61 | 9.98 | 1,096,700 | 9.98 | | 28-Oct-09 | 9.98 | 9.98 | 9.45 | 9.59 | 1,449,000 | 9.59 | | 27-Oct-09 | 10.18 | 10.20 | 9.95 | 9.98 | 1,162,500 | 9.98 | | 26-Oct-09 | 10.43 | 10.64 | 10.05 | 10.20 | 980,200 | 10.20 | | 23-Oct-09 | 10.87 | 10.90 | 10.44 | 10.48 | 972,300 | 10.48 | | 22-Oct-09 | 10.66 | 10.85 | 10.61 | 10.83 | 661,000 | 10.83 | | 21-Oct-09 | 10.80 | 11.03 | 10.65 | 10.73 | 967,500 | 10.73 | | 20-Oct-09 | 11.08 | 11.12 | 10.80 | 10.83 | 1,523,200 | 10.83 | | 19-Oct-09 | 11.79 | 11.85 | 11.10 | 11.14 | 2,853,400 | 11.14 | | 16-Oct-09 | 11.82 | 12.07 | 11.56 | 11.88 | 1,598,500 | 11.88 | | 15-Oct-09 | 11.50 | 12.17 | 11.25 | 11.88 | 2,466,300 | 11.88 | | 14-Oct-09 | 11.10 | 11.72 | 10.62 | 11.51 | 4,515,400 | 11.51 | | 13-Oct-09 | 13.08 | 13.21 | 10.94 | 11.04 | 15,780,700 | 11.04 | | 12-Oct-09 | 11.02 | 11.48 | 10.99 | 11.45 | 672,200 | 11.45 | | 9-Oct-09 | 10.89 | 11.10 | 10.84 | 11.04 | 189,400 | 11.04 | | 8-Oct-09 | 11.30 | 11.48 | 10.89 | 10.91 | 292,800 | 10.91 | | 7-Oct-09 | 11.39 | 11.39 | 11.11 | 11.25 | 249,900 | 11.25 | | 6-Oct-09 | 11.10 | 11.39 | 10.92 | 11.35 | 338,300 | 11.35 | | 5-Oct-09 | 10.64 | 11.03 | 10.62 | 10.91 | 386,000 | 10.91 | | 2-Oct-09 | 10.63 | 10.82 | 10.38 | 10.66 | 375,100 | 10.66 | | 1-Oct-09 | 11.59 | 11.79 | 10.85 | 10.85 | 595,300 | 10.85 | | 30-Sep-09 | 11.89 | 12.04 | 11.31 | 11.64 | 670,000 | 11.64 | | 29-Sep-09 | 12.13 | 12.20 | 11.77 | 11.85 | 238,500 | 11.85 | | 28-Sep-09 | 11.72 | 12.14 | 11.53 | 12.07 | 359,900 | 12.07 | | 25-Sep-09 | 11.91 | 12.26 | 11.55 | 11.66 | 528,100 | 11.66 | | 24-Sep-09 | 12.37 | 12.57 | 11.79 | 11.88 | 850,400 | 11.88 | | 23-Sep-09 | 12.21 | 12.55 | 12.01 | 12.50 | 668,200 | 12.50 | | 22-Sep-09 | 12.52 | 12.69 | 12.12 | 12.17 | 566,400 | 12.17 | | 21-Sep-09 | 12.53 | 12.58 | 12.15 | 12.30 | 544,900 | 12.30 | | 18-Sep-09 | 13.20 | 13.36 | 12.55 | 12.59 | 1,152,700 | 12.59 | | 17-Sep-09 | 13.64 | 13.83 | 13.17 | 13.18 | 602,900 | 13.18 | | 16-Sep-09 | 13.85 | 14.33 | 13.50 | 13.68 | 997,000 | 13.68 | | 15-Sep-09 | 14.32 | 14.37 | 13.75 | 13.82 | 341,300 | 13.82 | | 14-Sep-09 | 14.00 | 14.34 | 13.75 | 14.30 | 399,200 | 14.30 | | 11-Sep-09 | 15.17 | 15.20 | 13.54 | 14.26 | 1,643,600 | 14.26 | | 10-Sep-09 | 13.22 | 15.46 | 13.03 | 15.21 | 1,871,300 | 15.21 | | 9-Sep-09 | 12.60 | 13.27 | 12.31 | 13.23 | 986,500 | 13.23 | | 8-Sep-09 | 13.21 | 13.24 | 12.44 | 12.52 | 884,400 | 12.52 | | 4-Sep-09 | 12.93 | 13.28 | 12.85 | 13.15 | 379,800 | 13.15 | | 3-Sep-09 | 12.80 | 13.23 | 12.80 | 12.99 | 276,800 | 12.99 | | 2-Sep-09 | 13.02 | 13.29 | 12.80 | 12.83 | 368,200 | 12.83 | | 1-Sep-09 | 13.60 | 13.99 | 12.87 | 13.12 | 570,700 | 13.12 | | 31-Aug-09 | 13.98 | 14.10 | 13.39 | 13.66 | 462,200 | 13.66 | | 28-Aug-09 | 14.64 | 14.86 | 13.96 | 14.04 | 478,700 | 14.04 | | 27-Aug-09 | 15.35 | 15.35 | 14.71 | 14.78 | 381,400 | 14.78 | | 26-Aug-09 | 14.08 | 15.65 | 14.08 | 15.25 | 818,200 | 15.25 | | 25-Aug-09 | 13.45 | 14.60 | 13.34 | 14.20 | 567,600 | 14.20 | | 24-Aug-09 | 13.44 | 13.82 | 13.27 | 13.47 | 236,200 | 13.47 | | 21-Aug-09 | 13.53 | 13.86 | 13.31 | 13.44 | 378,700 | 13.44 | | 20-Aug-09 | 13.46 | 13.78 | 13.00 | 13.34 | 359,900 | 13.34 | | * Close price adjusted for dividends and splits. |
|