| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 10.35 | 10.65 | 10.32 | 10.61 | 823,500 | 10.61 | | 24-Nov-09 | 10.01 | 10.31 | 9.88 | 10.31 | 856,700 | 10.31 | | 23-Nov-09 | 9.85 | 10.19 | 9.56 | 10.09 | 1,073,600 | 10.09 | | 20-Nov-09 | 9.80 | 10.05 | 9.50 | 9.68 | 3,840,200 | 9.68 | | 19-Nov-09 | 9.27 | 9.36 | 8.95 | 9.00 | 1,878,200 | 9.00 | | 18-Nov-09 | 9.19 | 9.56 | 9.19 | 9.40 | 1,284,800 | 9.40 | | 17-Nov-09 | 9.26 | 9.30 | 9.08 | 9.14 | 1,226,400 | 9.14 | | 16-Nov-09 | 9.33 | 9.60 | 9.33 | 9.34 | 478,200 | 9.34 | | 13-Nov-09 | 9.23 | 9.45 | 9.04 | 9.35 | 291,800 | 9.35 | | 12-Nov-09 | 9.40 | 9.50 | 9.09 | 9.15 | 217,900 | 9.15 | | 11-Nov-09 | 9.30 | 9.55 | 9.28 | 9.38 | 754,100 | 9.38 | | 10-Nov-09 | 9.40 | 9.45 | 9.17 | 9.28 | 278,000 | 9.28 | | 9-Nov-09 | 9.35 | 9.57 | 9.31 | 9.39 | 406,500 | 9.39 | | 6-Nov-09 | 9.31 | 9.57 | 9.13 | 9.33 | 267,900 | 9.33 | | 5-Nov-09 | 9.04 | 9.46 | 9.04 | 9.32 | 477,200 | 9.32 | | 4-Nov-09 | 9.29 | 9.35 | 8.95 | 9.02 | 664,600 | 9.02 | | 3-Nov-09 | 9.62 | 9.62 | 9.25 | 9.29 | 977,400 | 9.29 | | 2-Nov-09 | 9.83 | 10.07 | 9.64 | 9.79 | 666,200 | 9.79 | | 30-Oct-09 | 10.07 | 10.09 | 9.65 | 9.84 | 553,600 | 9.84 | | 29-Oct-09 | 10.00 | 10.26 | 9.98 | 10.00 | 279,500 | 10.00 | | 28-Oct-09 | 10.11 | 10.18 | 9.76 | 9.86 | 676,700 | 9.86 | | 27-Oct-09 | 10.32 | 10.43 | 10.02 | 10.22 | 1,396,100 | 10.22 | | 26-Oct-09 | 10.64 | 10.84 | 10.29 | 10.35 | 736,100 | 10.35 | | 23-Oct-09 | 10.92 | 11.00 | 10.67 | 10.70 | 707,300 | 10.70 | | 22-Oct-09 | 10.95 | 11.11 | 10.64 | 10.90 | 851,300 | 10.90 | | 21-Oct-09 | 11.26 | 11.50 | 10.97 | 11.01 | 368,000 | 11.01 | | 20-Oct-09 | 11.43 | 11.72 | 11.25 | 11.29 | 1,291,200 | 11.29 | | 19-Oct-09 | 11.35 | 11.48 | 11.20 | 11.43 | 962,800 | 11.43 | | 16-Oct-09 | 11.86 | 11.91 | 11.27 | 11.39 | 761,000 | 11.39 | | 15-Oct-09 | 12.09 | 12.13 | 11.72 | 11.87 | 741,800 | 11.87 | | 14-Oct-09 | 12.00 | 12.16 | 11.87 | 12.13 | 745,700 | 12.13 | | 13-Oct-09 | 11.41 | 11.95 | 11.41 | 11.85 | 828,100 | 11.85 | | 12-Oct-09 | 10.95 | 11.55 | 10.93 | 11.52 | 1,160,800 | 11.52 | | 9-Oct-09 | 10.36 | 11.00 | 10.35 | 10.97 | 819,400 | 10.97 | | 8-Oct-09 | 10.57 | 10.78 | 10.36 | 10.42 | 1,017,100 | 10.42 | | 7-Oct-09 | 10.51 | 10.84 | 10.51 | 10.60 | 1,206,400 | 10.60 | | 6-Oct-09 | 10.56 | 10.66 | 10.46 | 10.60 | 262,300 | 10.60 | | 5-Oct-09 | 10.57 | 10.74 | 10.35 | 10.41 | 1,918,100 | 10.41 | | 2-Oct-09 | 10.60 | 10.87 | 10.50 | 10.56 | 1,458,700 | 10.56 | | 1-Oct-09 | 11.76 | 11.82 | 10.76 | 10.79 | 1,934,100 | 10.79 | | 30-Sep-09 | 11.65 | 11.76 | 11.22 | 11.62 | 283,800 | 11.62 | | 29-Sep-09 | 11.74 | 11.90 | 11.57 | 11.57 | 63,500 | 11.57 | | 28-Sep-09 | 11.49 | 11.90 | 11.49 | 11.77 | 589,800 | 11.77 | | 25-Sep-09 | 11.28 | 11.63 | 11.21 | 11.51 | 363,900 | 11.51 | | 24-Sep-09 | 11.71 | 11.73 | 11.33 | 11.39 | 469,700 | 11.39 | | 23-Sep-09 | 11.78 | 11.90 | 11.60 | 11.71 | 189,900 | 11.71 | | 22-Sep-09 | 11.62 | 11.85 | 11.59 | 11.68 | 235,900 | 11.68 | | 21-Sep-09 | 11.78 | 11.94 | 11.45 | 11.62 | 327,500 | 11.62 | | 18-Sep-09 | 12.20 | 12.21 | 11.86 | 11.86 | 1,686,700 | 11.86 | | 17-Sep-09 | 12.37 | 12.48 | 11.88 | 12.04 | 145,600 | 12.04 | | 16-Sep-09 | 12.19 | 12.42 | 12.16 | 12.41 | 454,900 | 12.41 | | 15-Sep-09 | 11.88 | 12.10 | 11.77 | 12.08 | 387,400 | 12.08 | | 14-Sep-09 | 11.83 | 12.08 | 11.71 | 11.97 | 289,900 | 11.97 | | 11-Sep-09 | 12.10 | 12.28 | 11.85 | 11.93 | 223,700 | 11.93 | | 10-Sep-09 | 11.59 | 12.08 | 11.45 | 12.06 | 413,500 | 12.06 | | 9-Sep-09 | 11.47 | 11.80 | 11.14 | 11.67 | 311,800 | 11.67 | | 8-Sep-09 | 11.50 | 11.69 | 11.45 | 11.52 | 391,700 | 11.52 | | 4-Sep-09 | 10.80 | 11.45 | 10.80 | 11.37 | 512,500 | 11.37 | | 3-Sep-09 | 10.70 | 11.01 | 10.66 | 10.92 | 399,000 | 10.92 | | 2-Sep-09 | 10.61 | 10.84 | 10.57 | 10.71 | 697,200 | 10.71 | | 1-Sep-09 | 10.70 | 10.98 | 10.52 | 10.59 | 902,900 | 10.59 | | 31-Aug-09 | 10.46 | 10.77 | 10.30 | 10.69 | 499,300 | 10.69 | | 28-Aug-09 | 10.75 | 10.93 | 10.47 | 10.59 | 478,300 | 10.59 | | 27-Aug-09 | 11.02 | 11.02 | 10.50 | 10.66 | 527,800 | 10.66 | | 26-Aug-09 | 10.76 | 11.03 | 10.60 | 10.75 | 924,900 | 10.75 | | 25-Aug-09 | 10.77 | 10.97 | 10.63 | 10.73 | 1,521,700 | 10.73 | | * Close price adjusted for dividends and splits. |
|