| Date | Open | High | Low | Close | Volume | Adj Close* | | 1-Dec-09 | 0.94 | 0.94 | 0.89 | 0.90 | 115,400 | 0.90 | | 30-Nov-09 | 0.89 | 0.94 | 0.88 | 0.92 | 325,200 | 0.92 | | 27-Nov-09 | 0.92 | 0.92 | 0.89 | 0.89 | 59,200 | 0.89 | | 25-Nov-09 | 0.92 | 0.92 | 0.88 | 0.89 | 171,800 | 0.89 | | 24-Nov-09 | 0.93 | 0.95 | 0.87 | 0.87 | 290,000 | 0.87 | | 23-Nov-09 | 0.98 | 0.98 | 0.90 | 0.93 | 159,400 | 0.93 | | 20-Nov-09 | 0.90 | 0.98 | 0.90 | 0.95 | 155,000 | 0.95 | | 19-Nov-09 | 0.98 | 0.98 | 0.93 | 0.93 | 124,000 | 0.93 | | 18-Nov-09 | 0.97 | 0.98 | 0.93 | 0.95 | 157,400 | 0.95 | | 17-Nov-09 | 0.97 | 0.98 | 0.89 | 0.96 | 386,000 | 0.96 | | 16-Nov-09 | 0.85 | 0.93 | 0.84 | 0.92 | 534,500 | 0.92 | | 13-Nov-09 | 0.98 | 0.99 | 0.65 | 0.84 | 1,705,600 | 0.84 | | 12-Nov-09 | 0.99 | 1.02 | 0.95 | 0.98 | 256,500 | 0.98 | | 11-Nov-09 | 1.00 | 1.04 | 0.93 | 0.97 | 522,600 | 0.97 | | 10-Nov-09 | 0.89 | 0.99 | 0.88 | 0.91 | 548,000 | 0.91 | | 9-Nov-09 | 0.82 | 0.90 | 0.82 | 0.87 | 505,500 | 0.87 | | 6-Nov-09 | 0.86 | 0.87 | 0.79 | 0.82 | 208,600 | 0.82 | | 5-Nov-09 | 1.00 | 1.00 | 0.65 | 0.86 | 1,027,800 | 0.86 | | 4-Nov-09 | 0.99 | 1.02 | 0.90 | 0.90 | 322,600 | 0.90 | | 3-Nov-09 | 0.89 | 0.98 | 0.89 | 0.96 | 265,800 | 0.96 | | 2-Nov-09 | 0.93 | 0.95 | 0.91 | 0.93 | 145,300 | 0.93 | | 30-Oct-09 | 0.97 | 0.97 | 0.88 | 0.93 | 318,400 | 0.93 | | 29-Oct-09 | 1.00 | 1.00 | 0.94 | 0.96 | 333,000 | 0.96 | | 28-Oct-09 | 0.95 | 1.00 | 0.93 | 0.96 | 321,800 | 0.96 | | 27-Oct-09 | 1.01 | 1.01 | 0.96 | 0.96 | 278,400 | 0.96 | | 26-Oct-09 | 1.08 | 1.08 | 0.99 | 1.00 | 870,300 | 1.00 | | 23-Oct-09 | 1.09 | 1.09 | 0.92 | 1.00 | 2,672,000 | 1.00 | | 22-Oct-09 | 1.29 | 1.30 | 1.22 | 1.27 | 94,000 | 1.27 | | 21-Oct-09 | 1.35 | 1.44 | 1.25 | 1.29 | 191,100 | 1.29 | | 20-Oct-09 | 1.36 | 1.51 | 1.16 | 1.38 | 637,300 | 1.38 | | 19-Oct-09 | 1.35 | 1.42 | 1.35 | 1.39 | 98,800 | 1.39 | | 16-Oct-09 | 1.44 | 1.44 | 1.36 | 1.38 | 79,400 | 1.38 | | 15-Oct-09 | 1.37 | 1.42 | 1.35 | 1.42 | 25,600 | 1.42 | | 14-Oct-09 | 1.40 | 1.42 | 1.35 | 1.38 | 50,200 | 1.38 | | 13-Oct-09 | 1.40 | 1.40 | 1.35 | 1.39 | 95,600 | 1.39 | | 12-Oct-09 | 1.44 | 1.44 | 1.36 | 1.37 | 38,500 | 1.37 | | 9-Oct-09 | 1.40 | 1.44 | 1.39 | 1.44 | 59,900 | 1.44 | | 8-Oct-09 | 1.35 | 1.46 | 1.35 | 1.40 | 306,800 | 1.40 | | 7-Oct-09 | 1.34 | 1.35 | 1.31 | 1.33 | 102,600 | 1.33 | | 6-Oct-09 | 1.32 | 1.35 | 1.31 | 1.34 | 76,100 | 1.34 | | 5-Oct-09 | 1.37 | 1.37 | 1.33 | 1.35 | 94,700 | 1.35 | | 2-Oct-09 | 1.28 | 1.34 | 1.28 | 1.34 | 143,800 | 1.34 | | 1-Oct-09 | 1.28 | 1.37 | 1.25 | 1.29 | 118,700 | 1.29 | | 30-Sep-09 | 1.31 | 1.37 | 1.29 | 1.29 | 167,500 | 1.29 | | 29-Sep-09 | 1.32 | 1.36 | 1.27 | 1.36 | 122,500 | 1.36 | | 28-Sep-09 | 1.27 | 1.33 | 1.26 | 1.32 | 202,200 | 1.32 | | 25-Sep-09 | 1.25 | 1.29 | 1.22 | 1.25 | 205,700 | 1.25 | | 24-Sep-09 | 1.27 | 1.30 | 1.24 | 1.25 | 103,100 | 1.25 | | 23-Sep-09 | 1.29 | 1.31 | 1.25 | 1.28 | 163,100 | 1.28 | | 22-Sep-09 | 1.35 | 1.45 | 1.25 | 1.25 | 624,300 | 1.25 | | 21-Sep-09 | 1.41 | 1.42 | 1.32 | 1.37 | 197,200 | 1.37 | | 18-Sep-09 | 1.44 | 1.50 | 1.38 | 1.41 | 290,600 | 1.41 | | 17-Sep-09 | 1.45 | 1.50 | 1.41 | 1.41 | 156,800 | 1.41 | | 16-Sep-09 | 1.42 | 1.50 | 1.42 | 1.45 | 146,000 | 1.45 | | 15-Sep-09 | 1.45 | 1.59 | 1.35 | 1.41 | 596,500 | 1.41 | | 14-Sep-09 | 1.45 | 1.49 | 1.41 | 1.43 | 135,200 | 1.43 | | 11-Sep-09 | 1.49 | 1.49 | 1.40 | 1.41 | 99,800 | 1.41 | | 10-Sep-09 | 1.53 | 1.59 | 1.39 | 1.45 | 602,900 | 1.45 | | 9-Sep-09 | 1.33 | 1.55 | 1.33 | 1.50 | 705,400 | 1.50 | | 8-Sep-09 | 1.27 | 1.33 | 1.27 | 1.31 | 154,600 | 1.31 | | 4-Sep-09 | 1.28 | 1.29 | 1.25 | 1.29 | 101,400 | 1.29 | | 3-Sep-09 | 1.28 | 1.29 | 1.25 | 1.27 | 105,600 | 1.27 | | 2-Sep-09 | 1.27 | 1.28 | 1.24 | 1.25 | 129,000 | 1.25 | | 1-Sep-09 | 1.18 | 1.26 | 1.18 | 1.23 | 268,800 | 1.23 | | 31-Aug-09 | 1.22 | 1.25 | 1.20 | 1.20 | 81,800 | 1.20 | | 28-Aug-09 | 1.25 | 1.27 | 1.21 | 1.21 | 100,100 | 1.21 | | * Close price adjusted for dividends and splits. |
|