| Date | Open | High | Low | Close | Volume | Adj Close* | | 8-Feb-10 | 8.77 | 9.05 | 8.59 | 8.91 | 20,271,500 | 8.91 | | 5-Feb-10 | 8.63 | 8.71 | 8.27 | 8.70 | 36,413,100 | 8.70 | | 4-Feb-10 | 9.11 | 9.18 | 8.55 | 8.61 | 26,692,400 | 8.61 | | 3-Feb-10 | 9.16 | 9.32 | 8.93 | 9.02 | 25,361,500 | 9.02 | | 2-Feb-10 | 9.27 | 9.50 | 9.25 | 9.35 | 21,638,500 | 9.35 | | 1-Feb-10 | 8.84 | 9.20 | 8.84 | 9.17 | 19,357,400 | 9.17 | | 29-Jan-10 | 9.45 | 9.50 | 8.57 | 8.72 | 42,655,600 | 8.72 | | 28-Jan-10 | 9.73 | 9.75 | 9.10 | 9.40 | 32,235,000 | 9.40 | | 27-Jan-10 | 9.48 | 9.74 | 9.35 | 9.72 | 21,637,400 | 9.72 | | 26-Jan-10 | 9.36 | 9.74 | 9.27 | 9.44 | 25,114,100 | 9.44 | | 25-Jan-10 | 9.28 | 9.42 | 9.17 | 9.33 | 23,995,600 | 9.33 | | 22-Jan-10 | 9.70 | 9.71 | 9.09 | 9.13 | 44,447,500 | 9.13 | | 21-Jan-10 | 10.07 | 10.24 | 9.76 | 9.80 | 38,248,200 | 9.80 | | 20-Jan-10 | 10.00 | 10.07 | 9.73 | 9.98 | 42,195,400 | 9.98 | | 19-Jan-10 | 10.14 | 10.30 | 10.04 | 10.28 | 18,545,400 | 10.28 | | 15-Jan-10 | 10.70 | 10.70 | 10.04 | 10.13 | 30,994,100 | 10.13 | | 14-Jan-10 | 10.43 | 10.95 | 10.43 | 10.73 | 33,723,700 | 10.73 | | 13-Jan-10 | 10.31 | 10.56 | 9.97 | 10.46 | 33,519,600 | 10.46 | | 12-Jan-10 | 10.65 | 10.66 | 10.14 | 10.26 | 46,116,000 | 10.26 | | 11-Jan-10 | 11.25 | 11.32 | 10.82 | 10.90 | 29,135,200 | 10.90 | | 8-Jan-10 | 10.75 | 11.17 | 10.62 | 11.10 | 32,433,400 | 11.10 | | 7-Jan-10 | 11.23 | 11.25 | 10.56 | 10.84 | 46,461,800 | 10.84 | | 6-Jan-10 | 11.08 | 11.34 | 10.99 | 11.22 | 32,060,400 | 11.22 | | 5-Jan-10 | 10.86 | 11.29 | 10.63 | 11.17 | 60,659,000 | 11.17 | | 4-Jan-10 | 10.82 | 11.04 | 10.78 | 10.85 | 34,412,700 | 10.85 | | 31-Dec-09 | 10.75 | 10.87 | 10.56 | 10.56 | 20,612,800 | 10.56 | | 30-Dec-09 | 10.31 | 10.66 | 10.25 | 10.64 | 20,363,600 | 10.64 | | 29-Dec-09 | 10.08 | 10.49 | 9.80 | 10.38 | 33,330,000 | 10.38 | | 28-Dec-09 | 10.27 | 10.45 | 10.02 | 10.04 | 29,422,900 | 10.04 | | 24-Dec-09 | 10.07 | 10.29 | 10.01 | 10.16 | 17,088,200 | 10.16 | | 23-Dec-09 | 9.75 | 10.00 | 9.70 | 9.99 | 60,070,000 | 9.99 | | 22-Dec-09 | 9.37 | 9.48 | 9.28 | 9.41 | 39,551,000 | 9.41 | | 21-Dec-09 | 9.04 | 9.31 | 9.00 | 9.31 | 36,713,500 | 9.31 | | 18-Dec-09 | 8.82 | 8.85 | 8.67 | 8.78 | 22,744,900 | 8.78 | | 17-Dec-09 | 8.72 | 8.88 | 8.70 | 8.73 | 11,748,200 | 8.73 | | 16-Dec-09 | 8.89 | 9.05 | 8.79 | 8.80 | 25,443,900 | 8.80 | | 15-Dec-09 | 8.95 | 9.00 | 8.73 | 8.81 | 21,625,100 | 8.81 | | 14-Dec-09 | 8.69 | 8.99 | 8.58 | 8.99 | 14,678,400 | 8.99 | | 11-Dec-09 | 8.73 | 8.73 | 8.57 | 8.64 | 10,835,200 | 8.64 | | 10-Dec-09 | 8.61 | 8.78 | 8.57 | 8.72 | 17,202,400 | 8.72 | | 9-Dec-09 | 8.62 | 8.69 | 8.50 | 8.59 | 14,077,600 | 8.59 | | 8-Dec-09 | 8.62 | 8.72 | 8.52 | 8.60 | 23,356,200 | 8.60 | | 7-Dec-09 | 8.44 | 8.68 | 8.37 | 8.53 | 16,339,600 | 8.53 | | 4-Dec-09 | 8.59 | 8.62 | 8.21 | 8.45 | 27,532,900 | 8.45 | | 3-Dec-09 | 8.10 | 8.84 | 8.07 | 8.37 | 69,296,100 | 8.37 | | 2-Dec-09 | 7.80 | 8.23 | 7.74 | 8.16 | 41,423,100 | 8.16 | | 1-Dec-09 | 7.63 | 7.78 | 7.56 | 7.77 | 15,331,200 | 7.77 | | 30-Nov-09 | 7.39 | 7.53 | 7.30 | 7.52 | 15,458,200 | 7.52 | | 27-Nov-09 | 7.13 | 7.46 | 7.05 | 7.30 | 7,287,600 | 7.30 | | 25-Nov-09 | 7.52 | 7.57 | 7.39 | 7.46 | 11,280,300 | 7.46 | | 24-Nov-09 | 7.53 | 7.66 | 7.43 | 7.53 | 21,344,800 | 7.53 | | 23-Nov-09 | 7.35 | 7.57 | 7.29 | 7.52 | 25,303,000 | 7.52 | | 20-Nov-09 | 7.05 | 7.31 | 6.94 | 7.26 | 22,980,400 | 7.26 | | 19-Nov-09 | 7.27 | 7.28 | 6.85 | 7.12 | 28,498,000 | 7.12 | | 18-Nov-09 | 7.62 | 7.64 | 7.39 | 7.48 | 26,648,100 | 7.48 | | 17-Nov-09 | 7.62 | 7.72 | 7.52 | 7.72 | 12,501,600 | 7.72 | | 16-Nov-09 | 7.54 | 7.78 | 7.54 | 7.64 | 13,330,500 | 7.64 | | 13-Nov-09 | 7.51 | 7.60 | 7.37 | 7.51 | 19,330,300 | 7.51 | | 12-Nov-09 | 7.51 | 7.68 | 7.46 | 7.61 | 17,636,100 | 7.61 | | 11-Nov-09 | 7.52 | 7.74 | 7.40 | 7.52 | 17,682,100 | 7.52 | | 10-Nov-09 | 7.58 | 7.70 | 7.28 | 7.40 | 16,333,600 | 7.40 | | 9-Nov-09 | 7.27 | 7.62 | 7.20 | 7.51 | 25,064,700 | 7.51 | | 6-Nov-09 | 7.21 | 7.43 | 7.04 | 7.08 | 18,512,900 | 7.08 | | 5-Nov-09 | 6.88 | 7.25 | 6.82 | 7.24 | 27,340,800 | 7.24 | | 4-Nov-09 | 6.85 | 7.07 | 6.70 | 6.73 | 27,511,800 | 6.73 | | 3-Nov-09 | 6.31 | 6.67 | 6.12 | 6.65 | 39,987,000 | 6.65 | | * Close price adjusted for dividends and splits. |
|