| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 0.67 | 0.67 | 0.64 | 0.64 | 4,100 | 0.64 | | 20-Nov-09 | 0.61 | 0.64 | 0.61 | 0.64 | 16,100 | 0.64 | | 19-Nov-09 | 0.69 | 0.70 | 0.61 | 0.62 | 50,800 | 0.62 | | 18-Nov-09 | 0.62 | 0.66 | 0.62 | 0.65 | 15,300 | 0.65 | | 17-Nov-09 | 0.61 | 0.65 | 0.61 | 0.63 | 34,400 | 0.63 | | 16-Nov-09 | 0.62 | 0.63 | 0.62 | 0.62 | 3,900 | 0.62 | | 13-Nov-09 | 0.62 | 0.66 | 0.61 | 0.61 | 30,700 | 0.61 | | 12-Nov-09 | 0.63 | 0.67 | 0.61 | 0.62 | 36,200 | 0.62 | | 11-Nov-09 | 0.68 | 0.68 | 0.64 | 0.65 | 26,100 | 0.65 | | 10-Nov-09 | 0.69 | 0.73 | 0.65 | 0.67 | 57,200 | 0.67 | | 9-Nov-09 | 0.69 | 0.84 | 0.69 | 0.72 | 68,300 | 0.72 | | 6-Nov-09 | 0.68 | 0.82 | 0.68 | 0.73 | 53,700 | 0.73 | | 5-Nov-09 | 0.69 | 0.70 | 0.68 | 0.68 | 18,300 | 0.68 | | 4-Nov-09 | 0.68 | 0.73 | 0.68 | 0.69 | 10,800 | 0.69 | | 3-Nov-09 | 0.68 | 0.68 | 0.65 | 0.67 | 25,300 | 0.67 | | 2-Nov-09 | 0.65 | 0.68 | 0.65 | 0.68 | 53,500 | 0.68 | | 30-Oct-09 | 0.73 | 0.74 | 0.64 | 0.66 | 82,800 | 0.66 | | 29-Oct-09 | 0.73 | 0.75 | 0.73 | 0.73 | 19,500 | 0.73 | | 28-Oct-09 | 0.84 | 0.84 | 0.73 | 0.73 | 72,200 | 0.73 | | 27-Oct-09 | 0.79 | 0.84 | 0.79 | 0.81 | 25,600 | 0.81 | | 26-Oct-09 | 0.79 | 0.80 | 0.79 | 0.80 | 61,000 | 0.80 | | 23-Oct-09 | 0.80 | 0.82 | 0.80 | 0.80 | 24,100 | 0.80 | | 22-Oct-09 | 0.84 | 0.86 | 0.80 | 0.81 | 38,700 | 0.81 | | 21-Oct-09 | 0.86 | 0.86 | 0.84 | 0.84 | 10,300 | 0.84 | | 20-Oct-09 | 0.89 | 0.89 | 0.84 | 0.84 | 31,800 | 0.84 | | 19-Oct-09 | 0.90 | 0.90 | 0.86 | 0.86 | 71,800 | 0.86 | | 16-Oct-09 | 0.88 | 0.90 | 0.86 | 0.89 | 47,800 | 0.89 | | 15-Oct-09 | 0.94 | 0.94 | 0.84 | 0.87 | 41,500 | 0.87 | | 14-Oct-09 | 0.93 | 0.93 | 0.85 | 0.89 | 43,700 | 0.89 | | 13-Oct-09 | 0.83 | 0.90 | 0.82 | 0.89 | 20,400 | 0.89 | | 12-Oct-09 | 0.85 | 0.85 | 0.83 | 0.84 | 9,100 | 0.84 | | 9-Oct-09 | 0.85 | 0.85 | 0.82 | 0.82 | 6,500 | 0.82 | | 8-Oct-09 | 0.84 | 0.90 | 0.82 | 0.89 | 42,100 | 0.89 | | 7-Oct-09 | 0.90 | 0.90 | 0.84 | 0.86 | 23,500 | 0.86 | | 6-Oct-09 | 0.90 | 0.92 | 0.86 | 0.90 | 32,400 | 0.90 | | 5-Oct-09 | 0.84 | 0.99 | 0.84 | 0.88 | 97,600 | 0.88 | | 2-Oct-09 | 0.85 | 0.85 | 0.81 | 0.81 | 26,900 | 0.81 | | 1-Oct-09 | 0.84 | 0.85 | 0.84 | 0.85 | 20,000 | 0.85 | | 30-Sep-09 | 0.88 | 0.90 | 0.82 | 0.86 | 19,800 | 0.86 | | 29-Sep-09 | 0.90 | 0.90 | 0.80 | 0.86 | 30,900 | 0.86 | | 28-Sep-09 | 0.89 | 0.89 | 0.80 | 0.86 | 46,500 | 0.86 | | 25-Sep-09 | 0.81 | 0.83 | 0.80 | 0.80 | 15,700 | 0.80 | | 24-Sep-09 | 0.82 | 0.84 | 0.80 | 0.81 | 38,800 | 0.81 | | 23-Sep-09 | 0.84 | 0.84 | 0.80 | 0.80 | 17,100 | 0.80 | | 22-Sep-09 | 0.87 | 0.88 | 0.84 | 0.86 | 30,400 | 0.86 | | 21-Sep-09 | 0.82 | 0.87 | 0.75 | 0.87 | 56,500 | 0.87 | | 18-Sep-09 | 0.78 | 0.80 | 0.72 | 0.72 | 53,200 | 0.72 | | 17-Sep-09 | 0.82 | 0.83 | 0.76 | 0.78 | 12,000 | 0.78 | | 16-Sep-09 | 0.78 | 0.82 | 0.73 | 0.78 | 30,400 | 0.78 | | 15-Sep-09 | 0.78 | 0.80 | 0.76 | 0.79 | 19,200 | 0.79 | | 14-Sep-09 | 0.75 | 0.85 | 0.74 | 0.78 | 86,300 | 0.78 | | 11-Sep-09 | 0.68 | 0.77 | 0.68 | 0.74 | 101,200 | 0.74 | | 10-Sep-09 | 0.64 | 0.67 | 0.64 | 0.67 | 13,200 | 0.67 | | 9-Sep-09 | 0.64 | 0.66 | 0.63 | 0.64 | 20,300 | 0.64 | | 8-Sep-09 | 0.68 | 0.70 | 0.64 | 0.64 | 34,600 | 0.64 | | 4-Sep-09 | 0.69 | 0.69 | 0.67 | 0.68 | 7,400 | 0.68 | | 3-Sep-09 | 0.70 | 0.70 | 0.65 | 0.67 | 33,400 | 0.67 | | 2-Sep-09 | 0.68 | 0.69 | 0.66 | 0.66 | 14,100 | 0.66 | | 1-Sep-09 | 0.63 | 0.70 | 0.62 | 0.67 | 64,700 | 0.67 | | 31-Aug-09 | 0.64 | 0.67 | 0.62 | 0.66 | 16,900 | 0.66 | | 28-Aug-09 | 0.61 | 0.67 | 0.61 | 0.64 | 28,600 | 0.64 | | 27-Aug-09 | 0.63 | 0.67 | 0.61 | 0.61 | 22,500 | 0.61 | | 26-Aug-09 | 0.62 | 0.66 | 0.62 | 0.65 | 12,000 | 0.65 | | 25-Aug-09 | 0.61 | 0.70 | 0.61 | 0.64 | 8,100 | 0.64 | | 24-Aug-09 | 0.68 | 0.69 | 0.65 | 0.66 | 11,300 | 0.66 | | 21-Aug-09 | 0.64 | 0.75 | 0.64 | 0.66 | 21,000 | 0.66 | | * Close price adjusted for dividends and splits. |
|