| DATE |
OPEN |
HIGH |
LOW |
CLOSE |
AVERAGE |
VOLUME |
VALUE |
 |
| 03-Sep-2010 |
14.70 |
15.20 |
14.70 |
15.00 |
15.01 |
5,476,600 |
82,198,122.00 |
| 02-Sep-2010 |
14.30 |
14.60 |
14.30 |
14.42 |
14.44 |
6,868,600 |
99,153,062.00 |
| 01-Sep-2010 |
14.10 |
14.30 |
14.10 |
14.20 |
14.12 |
2,350,300 |
33,193,774.00 |
| 31-Aug-2010 |
14.00 |
14.10 |
14.00 |
14.10 |
14.10 |
3,397,000 |
47,881,440.00 |
| 27-Aug-2010 |
14.60 |
14.60 |
14.26 |
14.26 |
14.28 |
432,000 |
6,170,936.00 |
| 26-Aug-2010 |
14.22 |
14.70 |
14.22 |
14.60 |
14.59 |
4,577,400 |
66,792,514.00 |
| 25-Aug-2010 |
14.38 |
14.50 |
14.00 |
14.22 |
14.25 |
1,442,900 |
20,565,424.00 |
| 24-Aug-2010 |
14.00 |
14.08 |
13.98 |
14.00 |
14.01 |
3,007,000 |
42,123,964.00 |
| 23-Aug-2010 |
14.04 |
14.58 |
14.04 |
14.08 |
14.27 |
4,039,000 |
57,634,034.00 |
| 20-Aug-2010 |
14.20 |
14.60 |
14.10 |
14.40 |
14.48 |
1,773,700 |
25,690,368.00 |
| 19-Aug-2010 |
13.98 |
14.50 |
13.98 |
14.26 |
14.24 |
3,025,400 |
43,089,248.00 |
| 18-Aug-2010 |
14.06 |
14.06 |
14.00 |
14.00 |
14.01 |
5,705,300 |
79,911,820.00 |
| 17-Aug-2010 |
14.68 |
14.68 |
13.92 |
13.98 |
14.00 |
2,983,800 |
41,781,356.00 |
| 16-Aug-2010 |
14.22 |
14.32 |
14.22 |
14.28 |
14.28 |
1,894,700 |
27,058,382.00 |
| 13-Aug-2010 |
14.68 |
14.68 |
14.18 |
14.22 |
14.21 |
5,870,600 |
83,393,622.00 |
| 12-Aug-2010 |
14.54 |
14.56 |
14.48 |
14.48 |
14.52 |
266,600 |
3,869,864.00 |
| 11-Aug-2010 |
14.68 |
14.80 |
14.68 |
14.76 |
14.77 |
2,987,700 |
44,138,582.00 |
| 10-Aug-2010 |
14.68 |
14.90 |
14.68 |
14.90 |
14.81 |
2,545,300 |
37,693,470.00 |
| 09-Aug-2010 |
14.68 |
14.80 |
14.60 |
14.68 |
14.67 |
6,515,500 |
95,571,768.00 |
| 06-Aug-2010 |
14.26 |
14.76 |
14.26 |
14.66 |
14.67 |
4,554,300 |
66,801,696.00 |
| 05-Aug-2010 |
14.10 |
14.32 |
14.10 |
14.26 |
14.25 |
5,928,800 |
84,497,728.00 |
| 04-Aug-2010 |
13.74 |
14.20 |
13.74 |
14.00 |
14.02 |
3,681,100 |
51,614,778.00 |
| 03-Aug-2010 |
13.72 |
13.82 |
13.72 |
13.74 |
13.75 |
1,612,200 |
22,172,816.00 |
| 02-Aug-2010 |
13.30 |
13.68 |
13.26 |
13.60 |
13.59 |
1,336,200 |
18,153,420.00 |
| 30-Jul-2010 |
13.40 |
13.42 |
13.30 |
13.30 |
13.35 |
6,038,200 |
80,637,178.00 |
| 29-Jul-2010 |
13.54 |
13.54 |
13.30 |
13.38 |
13.41 |
9,650,400 |
129,417,238.00 |
| 28-Jul-2010 |
13.96 |
13.96 |
13.60 |
13.64 |
13.69 |
3,232,900 |
44,274,228.00 |
| 27-Jul-2010 |
13.66 |
13.80 |
13.60 |
13.70 |
13.68 |
4,705,200 |
64,368,292.00 |
| 26-Jul-2010 |
14.00 |
14.00 |
13.50 |
13.66 |
13.72 |
477,700 |
6,553,458.00 |
| 23-Jul-2010 |
14.00 |
14.25 |
13.75 |
13.75 |
13.86 |
6,638,700 |
92,026,425.00 |
|
