| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 1.04 | 1.06 | 1.01 | 1.05 | 850,100 | 1.05 | | 24-Nov-09 | 1.13 | 1.14 | 1.02 | 1.08 | 1,607,100 | 1.08 | | 23-Nov-09 | 1.16 | 1.18 | 1.06 | 1.13 | 3,343,900 | 1.13 | | 20-Nov-09 | 0.92 | 1.14 | 0.92 | 1.14 | 7,958,000 | 1.14 | | 19-Nov-09 | 0.91 | 0.92 | 0.87 | 0.91 | 204,400 | 0.91 | | 18-Nov-09 | 0.90 | 0.91 | 0.86 | 0.90 | 342,700 | 0.90 | | 17-Nov-09 | 0.86 | 0.89 | 0.86 | 0.86 | 210,800 | 0.86 | | 16-Nov-09 | 0.88 | 0.90 | 0.85 | 0.90 | 252,000 | 0.90 | | 13-Nov-09 | 0.87 | 0.90 | 0.85 | 0.90 | 201,500 | 0.90 | | 12-Nov-09 | 0.88 | 0.90 | 0.86 | 0.87 | 166,500 | 0.87 | | 11-Nov-09 | 0.90 | 0.90 | 0.85 | 0.86 | 138,600 | 0.86 | | 10-Nov-09 | 0.90 | 0.90 | 0.87 | 0.90 | 205,600 | 0.90 | | 9-Nov-09 | 0.98 | 0.99 | 0.87 | 0.90 | 640,200 | 0.90 | | 6-Nov-09 | 0.90 | 0.95 | 0.90 | 0.95 | 847,700 | 0.95 | | 5-Nov-09 | 0.80 | 0.90 | 0.80 | 0.90 | 562,000 | 0.90 | | 4-Nov-09 | 0.75 | 0.80 | 0.72 | 0.80 | 480,500 | 0.80 | | 3-Nov-09 | 0.76 | 0.76 | 0.71 | 0.75 | 604,700 | 0.75 | | 2-Nov-09 | 0.80 | 0.81 | 0.72 | 0.76 | 683,900 | 0.76 | | 30-Oct-09 | 0.84 | 0.84 | 0.78 | 0.80 | 422,200 | 0.80 | | 29-Oct-09 | 0.81 | 0.87 | 0.80 | 0.82 | 476,800 | 0.82 | | 28-Oct-09 | 0.90 | 0.90 | 0.79 | 0.83 | 581,600 | 0.83 | | 27-Oct-09 | 0.80 | 0.89 | 0.79 | 0.84 | 934,600 | 0.84 | | 26-Oct-09 | 0.90 | 0.90 | 0.83 | 0.83 | 580,200 | 0.83 | | 23-Oct-09 | 0.90 | 0.90 | 0.87 | 0.90 | 631,100 | 0.90 | | 22-Oct-09 | 0.93 | 0.95 | 0.83 | 0.92 | 1,760,700 | 0.92 | | 21-Oct-09 | 0.96 | 0.98 | 0.94 | 0.94 | 507,300 | 0.94 | | 20-Oct-09 | 1.02 | 1.03 | 0.94 | 0.96 | 1,463,200 | 0.96 | | 19-Oct-09 | 1.02 | 1.05 | 1.00 | 1.02 | 796,900 | 1.02 | | 16-Oct-09 | 1.05 | 1.05 | 1.02 | 1.02 | 251,900 | 1.02 | | 15-Oct-09 | 1.02 | 1.07 | 1.01 | 1.05 | 719,400 | 1.05 | | 14-Oct-09 | 1.03 | 1.06 | 1.02 | 1.02 | 1,149,500 | 1.02 | | 13-Oct-09 | 1.05 | 1.08 | 1.04 | 1.06 | 366,900 | 1.06 | | 12-Oct-09 | 1.08 | 1.09 | 1.05 | 1.06 | 731,300 | 1.06 | | 9-Oct-09 | 1.06 | 1.11 | 1.06 | 1.07 | 655,400 | 1.07 | | 8-Oct-09 | 1.06 | 1.09 | 1.05 | 1.06 | 474,500 | 1.06 | | 7-Oct-09 | 1.05 | 1.10 | 1.05 | 1.08 | 548,900 | 1.08 | | 6-Oct-09 | 1.06 | 1.09 | 1.04 | 1.09 | 709,500 | 1.09 | | 5-Oct-09 | 1.06 | 1.07 | 1.03 | 1.06 | 813,200 | 1.06 | | 2-Oct-09 | 1.04 | 1.09 | 1.03 | 1.05 | 615,000 | 1.05 | | 1-Oct-09 | 1.13 | 1.13 | 1.01 | 1.10 | 2,072,800 | 1.10 | | 30-Sep-09 | 1.15 | 1.15 | 1.08 | 1.12 | 873,100 | 1.12 | | 29-Sep-09 | 1.20 | 1.20 | 1.10 | 1.13 | 834,200 | 1.13 | | 28-Sep-09 | 1.20 | 1.22 | 1.13 | 1.16 | 1,786,800 | 1.16 | | 25-Sep-09 | 1.10 | 1.18 | 1.06 | 1.14 | 2,849,400 | 1.14 | | 24-Sep-09 | 1.05 | 1.13 | 1.00 | 1.08 | 3,851,500 | 1.08 | | 23-Sep-09 | 1.04 | 1.06 | 1.03 | 1.03 | 1,234,300 | 1.03 | | 22-Sep-09 | 1.09 | 1.09 | 1.04 | 1.06 | 1,036,100 | 1.06 | | 21-Sep-09 | 1.09 | 1.09 | 1.05 | 1.09 | 835,400 | 1.09 | | 18-Sep-09 | 1.03 | 1.13 | 1.01 | 1.13 | 1,903,100 | 1.13 | | 17-Sep-09 | 1.05 | 1.09 | 1.02 | 1.04 | 1,183,000 | 1.04 | | 16-Sep-09 | 1.09 | 1.10 | 1.06 | 1.06 | 1,620,600 | 1.06 | | 15-Sep-09 | 1.10 | 1.14 | 1.06 | 1.11 | 2,130,800 | 1.11 | | 14-Sep-09 | 1.19 | 1.20 | 1.06 | 1.08 | 4,154,700 | 1.08 | | 11-Sep-09 | 1.06 | 1.27 | 1.06 | 1.23 | 8,051,200 | 1.23 | | 10-Sep-09 | 1.12 | 1.15 | 1.04 | 1.08 | 4,682,800 | 1.08 | | 9-Sep-09 | 1.02 | 1.03 | 0.94 | 1.00 | 1,349,900 | 1.00 | | 8-Sep-09 | 1.07 | 1.18 | 1.00 | 1.01 | 6,775,400 | 1.01 | | 4-Sep-09 | 0.96 | 1.00 | 0.93 | 0.98 | 856,400 | 0.98 | | 3-Sep-09 | 0.95 | 0.98 | 0.92 | 0.95 | 488,200 | 0.95 | | 2-Sep-09 | 0.99 | 0.99 | 0.92 | 0.94 | 664,300 | 0.94 | | 1-Sep-09 | 1.03 | 1.04 | 0.96 | 0.96 | 1,048,000 | 0.96 | | 31-Aug-09 | 1.02 | 1.05 | 0.98 | 1.01 | 1,488,400 | 1.01 | | 28-Aug-09 | 0.93 | 1.02 | 0.92 | 1.01 | 1,670,900 | 1.01 | | 27-Aug-09 | 0.99 | 0.99 | 0.92 | 0.94 | 696,200 | 0.94 | | 26-Aug-09 | 0.99 | 1.00 | 0.94 | 0.97 | 688,500 | 0.97 | | 25-Aug-09 | 0.97 | 0.97 | 0.92 | 0.96 | 670,300 | 0.96 | | * Close price adjusted for dividends and splits. |
|