| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 10.88 | 10.90 | 10.67 | 10.84 | 451,800 | 10.84 | | 8-Feb-10 | 10.87 | 10.95 | 10.73 | 10.81 | 565,600 | 10.81 | | 5-Feb-10 | 10.75 | 10.96 | 10.45 | 10.88 | 496,000 | 10.88 | | 4-Feb-10 | 11.11 | 11.11 | 10.70 | 10.74 | 352,900 | 10.74 | | 3-Feb-10 | 11.14 | 11.18 | 10.95 | 11.15 | 416,800 | 11.15 | | 2-Feb-10 | 11.04 | 11.17 | 10.97 | 11.14 | 452,500 | 11.14 | | 1-Feb-10 | 10.96 | 11.17 | 10.83 | 11.07 | 309,800 | 11.07 | | 29-Jan-10 | 11.46 | 11.46 | 10.51 | 10.84 | 829,600 | 10.84 | | 28-Jan-10 | 11.75 | 11.90 | 11.21 | 11.37 | 551,200 | 11.37 | | 27-Jan-10 | 11.44 | 11.80 | 11.33 | 11.77 | 626,700 | 11.77 | | 26-Jan-10 | 11.77 | 11.90 | 11.44 | 11.56 | 545,500 | 11.56 | | 25-Jan-10 | 11.80 | 12.02 | 11.77 | 11.77 | 352,400 | 11.77 | | 22-Jan-10 | 12.29 | 12.29 | 11.63 | 11.70 | 2,578,500 | 11.70 | | 21-Jan-10 | 12.58 | 12.93 | 12.21 | 12.37 | 691,600 | 12.37 | | 20-Jan-10 | 12.45 | 12.85 | 12.29 | 12.58 | 627,100 | 12.58 | | 19-Jan-10 | 12.08 | 12.76 | 11.84 | 12.56 | 1,212,100 | 12.56 | | 15-Jan-10 | 12.79 | 12.79 | 11.68 | 12.12 | 1,458,700 | 12.12 | | 14-Jan-10 | 13.10 | 13.12 | 12.48 | 12.72 | 746,000 | 12.72 | | 13-Jan-10 | 13.06 | 13.20 | 12.61 | 13.12 | 330,500 | 13.12 | | 12-Jan-10 | 13.60 | 13.63 | 12.86 | 12.90 | 684,200 | 12.90 | | 11-Jan-10 | 13.50 | 13.71 | 13.25 | 13.68 | 424,100 | 13.68 | | 8-Jan-10 | 13.45 | 13.75 | 13.30 | 13.57 | 561,500 | 13.57 | | 7-Jan-10 | 13.22 | 13.52 | 13.15 | 13.49 | 861,000 | 13.49 | | 6-Jan-10 | 13.14 | 13.46 | 13.06 | 13.27 | 639,700 | 13.27 | | 5-Jan-10 | 13.26 | 13.48 | 13.17 | 13.23 | 637,700 | 13.23 | | 4-Jan-10 | 13.05 | 13.42 | 12.85 | 13.34 | 635,900 | 13.34 | | 31-Dec-09 | 12.93 | 13.14 | 12.84 | 12.86 | 478,800 | 12.86 | | 30-Dec-09 | 12.80 | 13.00 | 12.67 | 12.99 | 476,300 | 12.99 | | 29-Dec-09 | 12.95 | 13.00 | 12.80 | 12.82 | 337,900 | 12.82 | | 28-Dec-09 | 12.71 | 12.97 | 12.71 | 12.90 | 393,100 | 12.90 | | 24-Dec-09 | 12.88 | 13.12 | 12.66 | 12.75 | 474,100 | 12.75 | | 23-Dec-09 | 12.85 | 13.00 | 12.61 | 12.97 | 755,600 | 12.97 | | 22-Dec-09 | 12.59 | 12.83 | 12.43 | 12.79 | 825,700 | 12.79 | | 21-Dec-09 | 12.31 | 12.61 | 12.26 | 12.49 | 624,700 | 12.49 | | 18-Dec-09 | 12.20 | 12.42 | 12.05 | 12.34 | 626,900 | 12.34 | | 17-Dec-09 | 11.92 | 12.17 | 11.80 | 12.10 | 1,100,200 | 12.10 | | 16-Dec-09 | 11.64 | 11.99 | 11.45 | 11.97 | 368,900 | 11.97 | | 15-Dec-09 | 11.70 | 11.88 | 11.40 | 11.63 | 1,246,600 | 11.63 | | 14-Dec-09 | 11.06 | 11.72 | 11.06 | 11.69 | 985,300 | 11.69 | | 11-Dec-09 | 10.68 | 11.14 | 10.67 | 10.98 | 562,700 | 10.98 | | 10-Dec-09 | 10.96 | 11.10 | 10.55 | 10.64 | 566,900 | 10.64 | | 9-Dec-09 | 10.98 | 11.20 | 10.89 | 10.96 | 494,000 | 10.96 | | 8-Dec-09 | 11.07 | 11.11 | 10.93 | 11.04 | 588,800 | 11.04 | | 7-Dec-09 | 11.02 | 11.45 | 11.02 | 11.19 | 577,300 | 11.19 | | 4-Dec-09 | 11.01 | 11.25 | 10.89 | 11.09 | 433,300 | 11.09 | | 3-Dec-09 | 11.03 | 11.24 | 10.86 | 10.96 | 820,200 | 10.96 | | 2-Dec-09 | 11.00 | 11.21 | 10.95 | 10.97 | 429,100 | 10.97 | | 1-Dec-09 | 10.60 | 10.97 | 10.56 | 10.95 | 694,700 | 10.95 | | 30-Nov-09 | 10.20 | 10.40 | 10.18 | 10.40 | 422,600 | 10.40 | | 27-Nov-09 | 10.24 | 10.47 | 9.97 | 10.25 | 232,100 | 10.25 | | 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 | | * Close price adjusted for dividends and splits. |
|