| DATE |
OPEN |
HIGH |
LOW |
CLOSE |
AVERAGE |
VOLUME |
VALUE |
 |
| 07-Sep-2010 |
12.50 |
12.76 |
12.48 |
12.56 |
12.59 |
4,269,500 |
53,769,012.00 |
| 06-Sep-2010 |
12.64 |
12.88 |
12.48 |
12.48 |
12.61 |
10,495,400 |
132,376,264.00 |
| 03-Sep-2010 |
12.40 |
12.58 |
12.30 |
12.38 |
12.41 |
16,339,600 |
202,734,800.00 |
| 02-Sep-2010 |
11.28 |
11.94 |
11.20 |
11.94 |
11.55 |
17,303,300 |
199,925,518.00 |
| 01-Sep-2010 |
11.32 |
11.48 |
11.16 |
11.16 |
11.25 |
7,196,100 |
80,955,388.00 |
| 31-Aug-2010 |
11.00 |
11.30 |
10.94 |
11.24 |
11.21 |
8,308,300 |
93,094,912.00 |
| 27-Aug-2010 |
10.20 |
10.86 |
10.20 |
10.74 |
10.65 |
17,217,200 |
183,385,364.00 |
| 26-Aug-2010 |
9.35 |
10.00 |
9.35 |
10.00 |
9.87 |
18,350,300 |
181,108,049.00 |
| 25-Aug-2010 |
9.31 |
9.31 |
9.25 |
9.25 |
9.27 |
3,081,000 |
28,571,909.00 |
| 24-Aug-2010 |
9.56 |
9.56 |
9.35 |
9.35 |
9.38 |
2,611,600 |
24,507,848.00 |
| 23-Aug-2010 |
9.87 |
9.87 |
9.64 |
9.64 |
9.69 |
4,213,300 |
40,819,430.00 |
| 20-Aug-2010 |
9.89 |
9.90 |
9.86 |
9.87 |
9.89 |
3,491,000 |
34,521,675.00 |
| 19-Aug-2010 |
10.00 |
10.00 |
9.89 |
9.90 |
9.92 |
7,108,200 |
70,493,682.00 |
| 18-Aug-2010 |
10.10 |
10.10 |
10.04 |
10.06 |
10.05 |
1,655,500 |
16,638,610.00 |
| 17-Aug-2010 |
10.16 |
10.16 |
10.06 |
10.06 |
10.07 |
1,783,300 |
17,962,502.00 |
| 16-Aug-2010 |
10.18 |
10.36 |
10.10 |
10.16 |
10.17 |
395,700 |
4,024,830.00 |
| 13-Aug-2010 |
10.22 |
10.40 |
10.16 |
10.18 |
10.20 |
1,075,100 |
10,965,446.00 |
| 12-Aug-2010 |
10.40 |
10.40 |
10.18 |
10.18 |
10.24 |
1,876,400 |
19,214,140.00 |
| 11-Aug-2010 |
10.34 |
10.50 |
10.30 |
10.44 |
10.46 |
826,400 |
8,640,324.00 |
| 10-Aug-2010 |
10.24 |
10.44 |
10.20 |
10.34 |
10.34 |
1,136,800 |
11,750,866.00 |
| 09-Aug-2010 |
9.98 |
10.34 |
9.98 |
10.24 |
10.20 |
1,661,300 |
16,943,827.00 |
| 06-Aug-2010 |
10.10 |
10.10 |
9.90 |
9.99 |
9.97 |
2,613,000 |
26,047,618.00 |
| 05-Aug-2010 |
10.28 |
10.36 |
10.20 |
10.20 |
10.25 |
2,896,600 |
29,701,936.00 |
| 04-Aug-2010 |
10.40 |
10.40 |
10.24 |
10.28 |
10.27 |
4,761,000 |
48,905,068.00 |
| 03-Aug-2010 |
10.54 |
10.54 |
10.40 |
10.44 |
10.46 |
1,039,200 |
10,867,766.00 |
| 02-Aug-2010 |
10.60 |
10.60 |
10.48 |
10.52 |
10.52 |
916,700 |
9,639,102.00 |
| 30-Jul-2010 |
10.54 |
10.74 |
10.52 |
10.54 |
10.64 |
365,400 |
3,887,820.00 |
| 29-Jul-2010 |
10.70 |
10.74 |
10.54 |
10.74 |
10.69 |
364,400 |
3,896,330.00 |
| 28-Jul-2010 |
10.74 |
10.86 |
10.72 |
10.72 |
10.76 |
320,600 |
3,448,182.00 |
| 27-Jul-2010 |
10.78 |
10.90 |
10.70 |
10.74 |
10.77 |
529,000 |
5,698,284.00 |
|
