| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 6-Jan-09 |
14.35 |
14.35 |
13.56 |
14.33 |
4,420,000 |
14.33 |
| 5-Jan-09 |
14.57 |
14.57 |
13.48 |
14.00 |
28,040,000 |
14.00 |
| 2-Jan-09 |
13.70 |
14.48 |
13.57 |
14.30 |
3,320,000 |
14.30 |
| 31-Dec-08 |
12.31 |
13.86 |
12.31 |
13.70 |
5,280,000 |
13.70 |
| 30-Dec-08 |
13.26 |
13.64 |
11.76 |
12.45 |
10,980,000 |
12.45 |
| 29-Dec-08 |
12.33 |
13.73 |
12.33 |
13.16 |
5,890,000 |
13.16 |
| 26-Dec-08 |
12.51 |
12.81 |
12.45 |
12.54 |
2,540,000 |
12.54 |
| 24-Dec-08 |
12.49 |
12.51 |
12.10 |
12.16 |
2,300,000 |
12.16 |
| 23-Dec-08 |
13.30 |
13.30 |
12.22 |
12.33 |
3,470,000 |
12.33 |
| 22-Dec-08 |
13.13 |
13.15 |
12.24 |
12.35 |
7,870,000 |
12.35 |
| 19-Dec-08 |
12.04 |
12.34 |
11.90 |
12.17 |
3,190,000 |
12.17 |
| 18-Dec-08 |
12.00 |
12.38 |
11.83 |
12.01 |
4,580,000 |
12.01 |
| 17-Dec-08 |
12.30 |
12.63 |
12.15 |
12.15 |
9,390,000 |
12.15 |
| 16-Dec-08 |
12.57 |
12.65 |
11.98 |
12.30 |
4,340,000 |
12.30 |
| 15-Dec-08 |
11.92 |
12.95 |
11.80 |
12.25 |
15,120,000 |
12.25 |
| 12-Dec-08 |
11.81 |
12.10 |
11.20 |
12.00 |
9,930,000 |
12.00 |
| 11-Dec-08 |
12.00 |
12.28 |
11.87 |
12.00 |
7,680,000 |
12.00 |
| 10-Dec-08 |
12.35 |
12.35 |
11.50 |
12.05 |
7,250,000 |
12.05 |
| 9-Dec-08 |
13.15 |
13.47 |
12.23 |
12.50 |
6,200,000 |
12.50 |
| 8-Dec-08 |
14.20 |
14.20 |
13.01 |
13.25 |
7,260,000 |
13.25 |
| 5-Dec-08 |
13.73 |
13.98 |
12.37 |
13.49 |
6,170,000 |
13.49 |
| 4-Dec-08 |
14.42 |
14.54 |
13.67 |
14.25 |
4,480,000 |
14.25 |
| 3-Dec-08 |
14.81 |
14.81 |
14.07 |
14.30 |
3,760,000 |
14.30 |
| 2-Dec-08 |
14.46 |
14.84 |
14.20 |
14.67 |
3,640,000 |
14.67 |
| 1-Dec-08 |
15.79 |
15.79 |
14.05 |
14.40 |
5,260,000 |
14.40 |
| 28-Nov-08 |
13.83 |
15.00 |
13.80 |
15.00 |
3,030,000 |
15.00 |
| 26-Nov-08 |
13.24 |
14.03 |
12.98 |
13.75 |
11,850,000 |
13.75 |
| 25-Nov-08 |
13.61 |
13.61 |
12.12 |
13.00 |
5,270,000 |
13.00 |
| 24-Nov-08 |
11.88 |
12.68 |
11.64 |
12.60 |
7,300,000 |
12.60 |
| 21-Nov-08 |
10.70 |
10.95 |
9.98 |
10.70 |
27,330,000 |
10.70 |
| 20-Nov-08 |
12.31 |
12.31 |
10.66 |
10.70 |
9,430,000 |
10.70 |
| 19-Nov-08 |
12.46 |
12.70 |
12.24 |
12.65 |
3,970,000 |
12.65 |
| 18-Nov-08 |
12.40 |
12.61 |
12.28 |
12.50 |
4,030,000 |
12.50 |
| 17-Nov-08 |
12.27 |
12.59 |
11.67 |
12.58 |
3,560,000 |
12.58 |
| 14-Nov-08 |
11.80 |
12.50 |
11.40 |
12.35 |
4,730,000 |
12.35 |
| 13-Nov-08 |
11.60 |
11.89 |
10.79 |
11.86 |
13,580,000 |
11.86 |
| 12-Nov-08 |
12.62 |
12.78 |
11.50 |
11.98 |
15,220,000 |
11.98 |
| 11-Nov-08 |
13.01 |
13.01 |
12.50 |
12.51 |
6,280,000 |
12.51 |
| 10-Nov-08 |
13.99 |
14.04 |
13.11 |
13.27 |
6,540,000 |
13.27 |
| 7-Nov-08 |
14.15 |
14.15 |
13.60 |
13.68 |
5,760,000 |
13.68 |
| 6-Nov-08 |
14.49 |
14.51 |
13.77 |
13.90 |
6,450,000 |
13.90 |
| 5-Nov-08 |
14.74 |
14.74 |
14.20 |
14.20 |
5,300,000 |
14.20 |
| 4-Nov-08 |
14.50 |
15.00 |
14.40 |
14.60 |
3,360,000 |
14.60 |
| 3-Nov-08 |
14.39 |
15.00 |
14.15 |
14.35 |
5,210,000 |
14.35 |
|
|
