| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 1.95 | 1.95 | 1.90 | 1.90 | 5,150,400 | 1.90 | | 19-Nov-09 | 1.96 | 1.96 | 1.90 | 1.92 | 10,672,500 | 1.92 | | 18-Nov-09 | 1.99 | 2.01 | 1.96 | 1.96 | 5,404,100 | 1.96 | | 17-Nov-09 | 2.03 | 2.04 | 1.96 | 1.98 | 10,645,800 | 1.98 | | 16-Nov-09 | 2.00 | 2.06 | 1.97 | 2.02 | 14,775,900 | 2.02 | | 13-Nov-09 | 2.01 | 2.02 | 1.91 | 1.99 | 12,366,700 | 1.99 | | 12-Nov-09 | 2.06 | 2.08 | 1.97 | 1.97 | 10,568,100 | 1.97 | | 11-Nov-09 | 2.05 | 2.09 | 1.99 | 2.08 | 14,348,400 | 2.08 | | 10-Nov-09 | 2.04 | 2.07 | 1.98 | 2.05 | 13,887,300 | 2.05 | | 9-Nov-09 | 1.97 | 2.03 | 1.94 | 2.03 | 11,129,400 | 2.03 | | 6-Nov-09 | 2.00 | 2.07 | 1.92 | 1.93 | 13,982,200 | 1.93 | | 5-Nov-09 | 1.97 | 2.18 | 1.91 | 2.05 | 24,381,300 | 2.05 | | 4-Nov-09 | 1.98 | 2.02 | 1.87 | 1.87 | 19,271,500 | 1.87 | | 3-Nov-09 | 1.99 | 1.99 | 1.89 | 1.97 | 7,915,100 | 1.97 | | 2-Nov-09 | 2.03 | 2.03 | 1.88 | 1.95 | 9,477,100 | 1.95 | | 30-Oct-09 | 2.04 | 2.06 | 1.91 | 2.00 | 14,776,200 | 2.00 | | 29-Oct-09 | 2.13 | 2.16 | 2.04 | 2.06 | 14,079,400 | 2.06 | | 28-Oct-09 | 2.20 | 2.20 | 2.08 | 2.11 | 10,247,300 | 2.11 | | 27-Oct-09 | 2.20 | 2.24 | 2.16 | 2.21 | 11,129,800 | 2.21 | | 26-Oct-09 | 2.29 | 2.32 | 2.15 | 2.20 | 11,975,200 | 2.20 | | 23-Oct-09 | 2.37 | 2.37 | 2.20 | 2.24 | 9,929,400 | 2.24 | | 22-Oct-09 | 2.37 | 2.41 | 2.28 | 2.37 | 8,946,500 | 2.37 | | 21-Oct-09 | 2.33 | 2.45 | 2.29 | 2.35 | 15,439,000 | 2.35 | | 20-Oct-09 | 2.42 | 2.44 | 2.27 | 2.30 | 10,139,000 | 2.30 | | 19-Oct-09 | 2.50 | 2.52 | 2.34 | 2.42 | 13,774,500 | 2.42 | | 16-Oct-09 | 2.63 | 2.63 | 2.46 | 2.49 | 9,180,000 | 2.49 | | 15-Oct-09 | 2.52 | 2.67 | 2.49 | 2.63 | 10,430,000 | 2.63 | | 14-Oct-09 | 2.55 | 2.59 | 2.51 | 2.57 | 12,141,100 | 2.57 | | 13-Oct-09 | 2.46 | 2.56 | 2.45 | 2.52 | 9,349,600 | 2.52 | | 12-Oct-09 | 2.53 | 2.56 | 2.47 | 2.50 | 10,021,700 | 2.50 | | 9-Oct-09 | 2.50 | 2.57 | 2.46 | 2.53 | 9,277,000 | 2.53 | | 8-Oct-09 | 2.45 | 2.51 | 2.40 | 2.51 | 12,536,400 | 2.51 | | 7-Oct-09 | 2.38 | 2.46 | 2.32 | 2.42 | 12,897,000 | 2.42 | | 6-Oct-09 | 2.51 | 2.56 | 2.35 | 2.38 | 22,393,000 | 2.38 | | 5-Oct-09 | 2.40 | 2.55 | 2.33 | 2.50 | 18,335,900 | 2.50 | | 2-Oct-09 | 2.27 | 2.39 | 2.18 | 2.38 | 20,058,500 | 2.38 | | 1-Oct-09 | 2.53 | 2.54 | 2.30 | 2.35 | 17,963,700 | 2.35 | | 30-Sep-09 | 2.62 | 2.62 | 2.41 | 2.55 | 23,529,500 | 2.55 | | 29-Sep-09 | 2.38 | 2.63 | 2.35 | 2.55 | 48,425,100 | 2.55 | | 28-Sep-09 | 2.31 | 2.39 | 2.28 | 2.39 | 18,958,800 | 2.39 | | 25-Sep-09 | 2.32 | 2.34 | 2.24 | 2.28 | 16,151,200 | 2.28 | | 24-Sep-09 | 2.24 | 2.42 | 2.18 | 2.27 | 44,399,200 | 2.27 | | 23-Sep-09 | 2.19 | 2.24 | 2.13 | 2.24 | 11,021,700 | 2.24 | | 22-Sep-09 | 2.24 | 2.28 | 2.21 | 2.22 | 9,663,400 | 2.22 | | 21-Sep-09 | 2.17 | 2.24 | 2.10 | 2.21 | 9,485,500 | 2.21 | | 18-Sep-09 | 2.16 | 2.21 | 2.09 | 2.18 | 12,988,200 | 2.18 | | 17-Sep-09 | 2.26 | 2.29 | 2.11 | 2.15 | 15,838,000 | 2.15 | | 16-Sep-09 | 2.26 | 2.31 | 2.16 | 2.27 | 15,954,700 | 2.27 | | 15-Sep-09 | 2.19 | 2.29 | 2.18 | 2.25 | 16,195,600 | 2.25 | | 14-Sep-09 | 2.12 | 2.22 | 2.09 | 2.18 | 24,981,100 | 2.18 | | 11-Sep-09 | 2.04 | 2.19 | 2.03 | 2.13 | 28,102,400 | 2.13 | | 10-Sep-09 | 1.93 | 2.07 | 1.90 | 2.04 | 17,983,800 | 2.04 | | 9-Sep-09 | 1.90 | 1.95 | 1.86 | 1.93 | 6,186,900 | 1.93 | | 8-Sep-09 | 1.90 | 1.93 | 1.85 | 1.89 | 4,859,500 | 1.89 | | 4-Sep-09 | 1.87 | 1.97 | 1.85 | 1.85 | 13,959,600 | 1.85 | | 3-Sep-09 | 1.79 | 1.90 | 1.79 | 1.83 | 23,235,800 | 1.83 | | 2-Sep-09 | 1.85 | 1.85 | 1.63 | 1.78 | 35,213,300 | 1.78 | | 1-Sep-09 | 1.92 | 1.94 | 1.80 | 1.82 | 11,742,400 | 1.82 | | 31-Aug-09 | 1.91 | 1.94 | 1.90 | 1.90 | 7,925,300 | 1.90 | | 28-Aug-09 | 1.97 | 1.97 | 1.90 | 1.94 | 6,049,800 | 1.94 | | 27-Aug-09 | 2.00 | 2.01 | 1.92 | 1.94 | 6,463,600 | 1.94 | | 26-Aug-09 | 1.92 | 1.98 | 1.88 | 1.98 | 6,830,100 | 1.98 | | 25-Aug-09 | 2.01 | 2.02 | 1.89 | 1.91 | 10,553,100 | 1.91 | | 24-Aug-09 | 2.01 | 2.04 | 1.98 | 1.98 | 9,978,100 | 1.98 | | 21-Aug-09 | 2.06 | 2.08 | 1.99 | 2.02 | 9,271,900 | 2.02 | | 20-Aug-09 | 1.96 | 2.05 | 1.96 | 2.05 | 6,198,600 | 2.05 | | * Close price adjusted for dividends and splits. |
|