| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Dec-09 | 1.23 | 1.25 | 1.21 | 1.25 | 8,900 | 1.25 | | 23-Dec-09 | 1.20 | 1.25 | 1.20 | 1.25 | 27,600 | 1.25 | | 22-Dec-09 | 1.23 | 1.28 | 1.21 | 1.21 | 7,900 | 1.21 | | 21-Dec-09 | 1.30 | 1.30 | 1.24 | 1.27 | 10,200 | 1.27 | | 18-Dec-09 | 1.22 | 1.28 | 1.21 | 1.25 | 6,000 | 1.25 | | 17-Dec-09 | 1.29 | 1.29 | 1.23 | 1.25 | 1,900 | 1.25 | | 16-Dec-09 | 1.30 | 1.33 | 1.21 | 1.29 | 19,700 | 1.29 | | 15-Dec-09 | 1.38 | 1.39 | 1.23 | 1.31 | 15,400 | 1.31 | | 14-Dec-09 | 1.29 | 1.30 | 1.22 | 1.28 | 14,700 | 1.28 | | 11-Dec-09 | 1.26 | 1.35 | 1.24 | 1.32 | 7,800 | 1.32 | | 10-Dec-09 | 1.34 | 1.37 | 1.24 | 1.35 | 14,400 | 1.35 | | 9-Dec-09 | 1.37 | 1.37 | 1.31 | 1.32 | 10,500 | 1.32 | | 8-Dec-09 | 1.35 | 1.38 | 1.32 | 1.33 | 21,500 | 1.33 | | 7-Dec-09 | 1.45 | 1.45 | 1.29 | 1.33 | 32,900 | 1.33 | | 4-Dec-09 | 1.32 | 1.50 | 1.24 | 1.35 | 60,000 | 1.35 | | 3-Dec-09 | 1.24 | 1.27 | 1.23 | 1.25 | 62,700 | 1.25 | | 2-Dec-09 | 1.20 | 1.50 | 1.15 | 1.22 | 361,500 | 1.22 | | 1-Dec-09 | 1.24 | 1.24 | 1.18 | 1.20 | 21,300 | 1.20 | | 30-Nov-09 | 1.35 | 1.35 | 1.17 | 1.24 | 43,000 | 1.24 | | 27-Nov-09 | 1.27 | 1.28 | 1.27 | 1.28 | 900 | 1.28 | | 25-Nov-09 | 1.26 | 1.37 | 1.20 | 1.35 | 26,300 | 1.35 | | 24-Nov-09 | 1.30 | 1.32 | 1.30 | 1.32 | 3,800 | 1.32 | | 23-Nov-09 | 1.45 | 1.45 | 1.31 | 1.31 | 5,400 | 1.31 | | 20-Nov-09 | 1.33 | 1.45 | 1.30 | 1.35 | 30,100 | 1.35 | | 19-Nov-09 | 1.41 | 1.41 | 1.25 | 1.26 | 21,100 | 1.26 | | 18-Nov-09 | 1.50 | 1.50 | 1.40 | 1.40 | 23,500 | 1.40 | | 17-Nov-09 | 1.70 | 1.70 | 1.49 | 1.49 | 28,800 | 1.49 | | 16-Nov-09 | 1.73 | 1.77 | 1.40 | 1.75 | 98,300 | 1.75 | | 13-Nov-09 | 1.50 | 1.70 | 1.45 | 1.70 | 36,500 | 1.70 | | 12-Nov-09 | 1.23 | 1.53 | 1.23 | 1.35 | 47,700 | 1.35 | | 11-Nov-09 | 1.15 | 1.24 | 1.15 | 1.24 | 5,200 | 1.24 | | 10-Nov-09 | 1.21 | 1.21 | 1.16 | 1.18 | 4,900 | 1.18 | | 9-Nov-09 | 1.30 | 1.30 | 1.21 | 1.21 | 31,900 | 1.21 | | 6-Nov-09 | 1.25 | 1.27 | 1.23 | 1.27 | 2,800 | 1.27 | | 5-Nov-09 | 1.34 | 1.34 | 1.22 | 1.22 | 2,200 | 1.22 | | 4-Nov-09 | 1.31 | 1.33 | 1.22 | 1.33 | 3,200 | 1.33 | | 3-Nov-09 | 1.25 | 1.35 | 1.22 | 1.22 | 7,900 | 1.22 | | 2-Nov-09 | 1.27 | 1.28 | 1.25 | 1.25 | 8,600 | 1.25 | | 30-Oct-09 | 1.45 | 1.54 | 1.36 | 1.37 | 2,400 | 1.37 | | 29-Oct-09 | 1.46 | 1.58 | 1.36 | 1.36 | 8,700 | 1.36 | | 28-Oct-09 | 1.55 | 1.55 | 1.44 | 1.44 | 14,100 | 1.44 | | 27-Oct-09 | 1.71 | 1.80 | 1.56 | 1.56 | 20,100 | 1.56 | | 26-Oct-09 | 1.75 | 1.85 | 1.63 | 1.70 | 8,700 | 1.70 | | 23-Oct-09 | 1.75 | 1.89 | 1.70 | 1.80 | 24,300 | 1.80 | | 22-Oct-09 | 1.73 | 1.85 | 1.53 | 1.85 | 31,400 | 1.85 | | 21-Oct-09 | 1.51 | 1.70 | 1.51 | 1.70 | 13,200 | 1.70 | | 20-Oct-09 | 1.61 | 1.62 | 1.50 | 1.55 | 12,800 | 1.55 | | 19-Oct-09 | 1.68 | 1.71 | 1.60 | 1.62 | 33,000 | 1.62 | | 16-Oct-09 | 1.63 | 1.69 | 1.63 | 1.68 | 28,900 | 1.68 | | 15-Oct-09 | 1.59 | 1.59 | 1.54 | 1.54 | 1,900 | 1.54 | | 14-Oct-09 | 1.54 | 1.64 | 1.50 | 1.50 | 17,100 | 1.50 | | 13-Oct-09 | 1.61 | 1.61 | 1.59 | 1.59 | 1,500 | 1.59 | | 12-Oct-09 | 1.68 | 1.68 | 1.68 | 1.68 | 100 | 1.68 | | 9-Oct-09 | 1.64 | 1.82 | 1.59 | 1.69 | 13,400 | 1.69 | | 8-Oct-09 | 1.50 | 1.50 | 1.50 | 1.50 | 0 | 1.50 | | 7-Oct-09 | 1.50 | 1.50 | 1.50 | 1.50 | 0 | 1.50 | | 6-Oct-09 | 1.63 | 1.65 | 1.50 | 1.50 | 6,900 | 1.50 | | 5-Oct-09 | 1.43 | 1.58 | 1.43 | 1.58 | 6,100 | 1.58 | | 2-Oct-09 | 1.50 | 1.53 | 1.41 | 1.41 | 9,900 | 1.41 | | 1-Oct-09 | 1.52 | 1.52 | 1.51 | 1.51 | 10,900 | 1.51 | | 30-Sep-09 | 1.57 | 1.57 | 1.52 | 1.52 | 3,200 | 1.52 | | 29-Sep-09 | 1.65 | 1.65 | 1.43 | 1.57 | 9,100 | 1.57 | | 28-Sep-09 | 1.77 | 1.80 | 1.56 | 1.56 | 6,500 | 1.56 | | 25-Sep-09 | 1.62 | 1.78 | 1.51 | 1.77 | 4,200 | 1.77 | | 24-Sep-09 | 1.65 | 1.84 | 1.50 | 1.54 | 19,300 | 1.54 | | 23-Sep-09 | 1.65 | 1.75 | 1.62 | 1.65 | 2,700 | 1.65 | | * Close price adjusted for dividends and splits. |
|