| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 1.00 | 1.06 | 1.00 | 1.04 | 1,039,200 | 1.04 | | 8-Feb-10 | 1.01 | 1.07 | 1.01 | 1.01 | 485,300 | 1.01 | | 5-Feb-10 | 1.03 | 1.05 | 1.01 | 1.03 | 385,100 | 1.03 | | 4-Feb-10 | 1.08 | 1.09 | 1.02 | 1.02 | 875,800 | 1.02 | | 3-Feb-10 | 1.02 | 1.16 | 1.00 | 1.12 | 2,583,600 | 1.12 | | 2-Feb-10 | 1.02 | 1.04 | 0.99 | 1.02 | 568,300 | 1.02 | | 1-Feb-10 | 0.95 | 1.01 | 0.95 | 1.01 | 463,500 | 1.01 | | 29-Jan-10 | 1.01 | 1.01 | 0.95 | 0.95 | 879,400 | 0.95 | | 28-Jan-10 | 1.03 | 1.03 | 0.97 | 1.00 | 573,000 | 1.00 | | 27-Jan-10 | 1.07 | 1.09 | 0.99 | 1.02 | 784,300 | 1.02 | | 26-Jan-10 | 1.01 | 1.04 | 1.00 | 1.00 | 478,000 | 1.00 | | 25-Jan-10 | 1.04 | 1.06 | 0.96 | 1.01 | 707,000 | 1.01 | | 22-Jan-10 | 1.04 | 1.07 | 1.01 | 1.03 | 646,100 | 1.03 | | 21-Jan-10 | 1.09 | 1.09 | 1.01 | 1.04 | 849,300 | 1.04 | | 20-Jan-10 | 1.12 | 1.12 | 1.07 | 1.08 | 706,600 | 1.08 | | 19-Jan-10 | 1.08 | 1.13 | 1.08 | 1.13 | 466,100 | 1.13 | | 15-Jan-10 | 1.14 | 1.15 | 1.07 | 1.08 | 740,000 | 1.08 | | 14-Jan-10 | 1.13 | 1.16 | 1.12 | 1.13 | 616,900 | 1.13 | | 13-Jan-10 | 1.17 | 1.18 | 1.13 | 1.14 | 494,000 | 1.14 | | 12-Jan-10 | 1.25 | 1.25 | 1.16 | 1.16 | 866,600 | 1.16 | | 11-Jan-10 | 1.24 | 1.26 | 1.22 | 1.26 | 945,100 | 1.26 | | 8-Jan-10 | 1.21 | 1.24 | 1.18 | 1.22 | 825,800 | 1.22 | | 7-Jan-10 | 1.19 | 1.25 | 1.15 | 1.22 | 1,451,300 | 1.22 | | 6-Jan-10 | 1.05 | 1.20 | 1.05 | 1.17 | 1,819,000 | 1.17 | | 5-Jan-10 | 1.09 | 1.11 | 1.06 | 1.08 | 588,400 | 1.08 | | 4-Jan-10 | 1.03 | 1.13 | 1.03 | 1.09 | 1,185,500 | 1.09 | | 31-Dec-09 | 1.09 | 1.12 | 1.04 | 1.07 | 778,900 | 1.07 | | 30-Dec-09 | 1.07 | 1.11 | 1.04 | 1.07 | 2,253,100 | 1.07 | | 29-Dec-09 | 1.11 | 1.11 | 1.04 | 1.07 | 731,800 | 1.07 | | 28-Dec-09 | 1.06 | 1.10 | 1.05 | 1.10 | 898,300 | 1.10 | | 24-Dec-09 | 1.08 | 1.08 | 1.05 | 1.06 | 519,900 | 1.06 | | 23-Dec-09 | 1.09 | 1.10 | 1.04 | 1.09 | 980,500 | 1.09 | | 22-Dec-09 | 1.09 | 1.10 | 1.04 | 1.07 | 879,200 | 1.07 | | 21-Dec-09 | 1.06 | 1.10 | 1.03 | 1.09 | 1,547,200 | 1.09 | | 18-Dec-09 | 1.03 | 1.08 | 0.94 | 1.08 | 1,946,300 | 1.08 | | 17-Dec-09 | 1.02 | 1.08 | 1.01 | 1.01 | 932,000 | 1.01 | | 16-Dec-09 | 1.03 | 1.13 | 1.00 | 1.04 | 2,378,900 | 1.04 | | 15-Dec-09 | 0.94 | 0.96 | 0.92 | 0.94 | 1,039,000 | 0.94 | | 14-Dec-09 | 0.94 | 0.94 | 0.91 | 0.94 | 305,900 | 0.94 | | 11-Dec-09 | 0.94 | 0.98 | 0.89 | 0.94 | 664,200 | 0.94 | | 10-Dec-09 | 0.92 | 0.99 | 0.92 | 0.93 | 586,100 | 0.93 | | 9-Dec-09 | 0.95 | 0.97 | 0.91 | 0.95 | 387,200 | 0.95 | | 8-Dec-09 | 1.00 | 1.01 | 0.94 | 0.94 | 556,900 | 0.94 | | 7-Dec-09 | 0.95 | 1.01 | 0.95 | 1.00 | 561,400 | 1.00 | | 4-Dec-09 | 0.93 | 1.01 | 0.93 | 0.95 | 899,900 | 0.95 | | 3-Dec-09 | 0.93 | 0.95 | 0.90 | 0.91 | 556,000 | 0.91 | | 2-Dec-09 | 0.93 | 0.95 | 0.92 | 0.93 | 378,400 | 0.93 | | 1-Dec-09 | 0.90 | 0.95 | 0.90 | 0.92 | 497,200 | 0.92 | | 30-Nov-09 | 0.89 | 0.90 | 0.83 | 0.90 | 2,082,600 | 0.90 | | 27-Nov-09 | 0.88 | 0.90 | 0.87 | 0.89 | 358,000 | 0.89 | | 25-Nov-09 | 0.93 | 0.93 | 0.88 | 0.88 | 816,700 | 0.88 | | 24-Nov-09 | 0.97 | 0.98 | 0.92 | 0.93 | 462,000 | 0.93 | | 23-Nov-09 | 1.02 | 1.05 | 0.93 | 0.95 | 537,400 | 0.95 | | 20-Nov-09 | 1.00 | 1.04 | 0.98 | 0.98 | 537,200 | 0.98 | | 19-Nov-09 | 1.02 | 1.03 | 1.00 | 1.00 | 586,200 | 1.00 | | 18-Nov-09 | 1.05 | 1.07 | 1.02 | 1.02 | 403,600 | 1.02 | | 17-Nov-09 | 1.04 | 1.07 | 1.02 | 1.04 | 267,600 | 1.04 | | 16-Nov-09 | 1.04 | 1.09 | 1.03 | 1.04 | 524,400 | 1.04 | | 13-Nov-09 | 1.04 | 1.05 | 0.99 | 1.02 | 696,000 | 1.02 | | 12-Nov-09 | 1.06 | 1.06 | 0.98 | 0.98 | 743,000 | 0.98 | | 11-Nov-09 | 1.04 | 1.07 | 1.03 | 1.05 | 287,900 | 1.05 | | 10-Nov-09 | 1.03 | 1.06 | 1.02 | 1.02 | 458,900 | 1.02 | | 9-Nov-09 | 1.08 | 1.12 | 1.06 | 1.07 | 461,300 | 1.07 | | 6-Nov-09 | 1.01 | 1.13 | 1.01 | 1.08 | 880,100 | 1.08 | | 5-Nov-09 | 1.04 | 1.04 | 1.01 | 1.02 | 368,700 | 1.02 | | 4-Nov-09 | 1.06 | 1.08 | 1.00 | 1.00 | 851,300 | 1.00 | | * Close price adjusted for dividends and splits. |
|