| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 0.72 | 0.74 | 0.69 | 0.72 | 251,800 | 0.72 | | 8-Feb-10 | 0.71 | 0.71 | 0.66 | 0.66 | 112,900 | 0.66 | | 5-Feb-10 | 0.69 | 0.72 | 0.67 | 0.68 | 147,300 | 0.68 | | 4-Feb-10 | 0.72 | 0.72 | 0.69 | 0.70 | 167,400 | 0.70 | | 3-Feb-10 | 0.74 | 0.74 | 0.70 | 0.72 | 165,400 | 0.72 | | 2-Feb-10 | 0.72 | 0.74 | 0.71 | 0.74 | 90,900 | 0.74 | | 1-Feb-10 | 0.65 | 0.69 | 0.65 | 0.69 | 173,700 | 0.69 | | 29-Jan-10 | 0.72 | 0.72 | 0.65 | 0.67 | 341,800 | 0.67 | | 28-Jan-10 | 0.72 | 0.72 | 0.70 | 0.72 | 43,500 | 0.72 | | 27-Jan-10 | 0.73 | 0.73 | 0.70 | 0.73 | 140,800 | 0.73 | | 26-Jan-10 | 0.72 | 0.74 | 0.72 | 0.72 | 151,700 | 0.72 | | 25-Jan-10 | 0.75 | 0.76 | 0.73 | 0.75 | 182,700 | 0.75 | | 22-Jan-10 | 0.75 | 0.79 | 0.74 | 0.76 | 246,200 | 0.76 | | 21-Jan-10 | 0.80 | 0.81 | 0.75 | 0.80 | 127,000 | 0.80 | | 20-Jan-10 | 0.82 | 0.83 | 0.79 | 0.83 | 169,900 | 0.83 | | 19-Jan-10 | 0.82 | 0.86 | 0.80 | 0.85 | 307,300 | 0.85 | | 18-Jan-10 | 0.86 | 0.86 | 0.78 | 0.80 | 367,800 | 0.80 | | 15-Jan-10 | 0.80 | 0.87 | 0.80 | 0.84 | 536,800 | 0.84 | | 14-Jan-10 | 0.82 | 0.84 | 0.77 | 0.79 | 284,900 | 0.79 | | 13-Jan-10 | 0.87 | 0.87 | 0.82 | 0.84 | 194,700 | 0.84 | | 12-Jan-10 | 0.88 | 0.89 | 0.83 | 0.83 | 189,000 | 0.83 | | 11-Jan-10 | 0.87 | 0.90 | 0.86 | 0.89 | 270,400 | 0.89 | | 8-Jan-10 | 0.83 | 0.87 | 0.83 | 0.87 | 329,300 | 0.87 | | 7-Jan-10 | 0.85 | 0.85 | 0.83 | 0.84 | 197,500 | 0.84 | | 6-Jan-10 | 0.84 | 0.85 | 0.82 | 0.85 | 364,400 | 0.85 | | 5-Jan-10 | 0.82 | 0.85 | 0.80 | 0.80 | 216,500 | 0.80 | | 4-Jan-10 | 0.76 | 0.84 | 0.76 | 0.81 | 257,300 | 0.81 | | 31-Dec-09 | 0.75 | 0.77 | 0.73 | 0.77 | 179,500 | 0.77 | | 30-Dec-09 | 0.70 | 0.74 | 0.70 | 0.74 | 159,300 | 0.74 | | 29-Dec-09 | 0.71 | 0.72 | 0.67 | 0.72 | 156,200 | 0.72 | | 24-Dec-09 | 0.66 | 0.71 | 0.66 | 0.71 | 169,500 | 0.71 | | 23-Dec-09 | 0.65 | 0.67 | 0.64 | 0.67 | 133,400 | 0.67 | | 22-Dec-09 | 0.66 | 0.67 | 0.65 | 0.66 | 258,300 | 0.66 | | 21-Dec-09 | 0.66 | 0.67 | 0.64 | 0.67 | 207,200 | 0.67 | | 18-Dec-09 | 0.67 | 0.67 | 0.64 | 0.66 | 247,800 | 0.66 | | 17-Dec-09 | 0.67 | 0.69 | 0.63 | 0.67 | 253,300 | 0.67 | | 16-Dec-09 | 0.72 | 0.72 | 0.66 | 0.67 | 259,600 | 0.67 | | 15-Dec-09 | 0.71 | 0.74 | 0.69 | 0.69 | 208,100 | 0.69 | | 14-Dec-09 | 0.73 | 0.75 | 0.73 | 0.73 | 110,400 | 0.73 | | 11-Dec-09 | 0.68 | 0.75 | 0.68 | 0.75 | 169,400 | 0.75 | | 10-Dec-09 | 0.67 | 0.70 | 0.66 | 0.67 | 135,900 | 0.67 | | 9-Dec-09 | 0.66 | 0.70 | 0.66 | 0.67 | 83,700 | 0.67 | | 8-Dec-09 | 0.66 | 0.66 | 0.64 | 0.66 | 58,700 | 0.66 | | 7-Dec-09 | 0.66 | 0.66 | 0.65 | 0.66 | 45,800 | 0.66 | | 4-Dec-09 | 0.65 | 0.67 | 0.64 | 0.64 | 128,200 | 0.64 | | 3-Dec-09 | 0.66 | 0.67 | 0.65 | 0.67 | 90,200 | 0.67 | | 2-Dec-09 | 0.65 | 0.67 | 0.64 | 0.66 | 167,200 | 0.66 | | 1-Dec-09 | 0.66 | 0.70 | 0.66 | 0.66 | 274,000 | 0.66 | | 30-Nov-09 | 0.64 | 0.66 | 0.64 | 0.65 | 215,100 | 0.65 | | 27-Nov-09 | 0.68 | 0.69 | 0.64 | 0.64 | 375,500 | 0.64 | | 26-Nov-09 | 0.72 | 0.72 | 0.68 | 0.69 | 137,500 | 0.69 | | 25-Nov-09 | 0.72 | 0.73 | 0.68 | 0.72 | 77,200 | 0.72 | | 24-Nov-09 | 0.73 | 0.74 | 0.70 | 0.72 | 136,600 | 0.72 | | 23-Nov-09 | 0.66 | 0.73 | 0.66 | 0.73 | 202,000 | 0.73 | | 20-Nov-09 | 0.67 | 0.68 | 0.66 | 0.66 | 206,600 | 0.66 | | 19-Nov-09 | 0.67 | 0.72 | 0.66 | 0.67 | 385,400 | 0.67 | | 18-Nov-09 | 0.73 | 0.75 | 0.69 | 0.69 | 204,700 | 0.69 | | 17-Nov-09 | 0.70 | 0.76 | 0.70 | 0.70 | 249,100 | 0.70 | | 16-Nov-09 | 0.74 | 0.77 | 0.70 | 0.70 | 284,200 | 0.70 | | 13-Nov-09 | 0.77 | 0.77 | 0.72 | 0.72 | 199,600 | 0.72 | | 12-Nov-09 | 0.76 | 0.77 | 0.72 | 0.77 | 54,100 | 0.77 | | 11-Nov-09 | 0.73 | 0.78 | 0.73 | 0.76 | 113,400 | 0.76 | | 10-Nov-09 | 0.72 | 0.73 | 0.70 | 0.71 | 119,200 | 0.71 | | 9-Nov-09 | 0.73 | 0.73 | 0.70 | 0.71 | 173,400 | 0.71 | | 6-Nov-09 | 0.79 | 0.79 | 0.72 | 0.72 | 267,000 | 0.72 | | 5-Nov-09 | 0.75 | 0.77 | 0.75 | 0.77 | 36,200 | 0.77 | | * Close price adjusted for dividends and splits. |
|