| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 0.80 | 0.93 | 0.80 | 0.84 | 390,600 | 0.84 | | 8-Feb-10 | 0.77 | 0.80 | 0.73 | 0.80 | 90,500 | 0.80 | | 5-Feb-10 | 0.68 | 0.80 | 0.68 | 0.74 | 243,200 | 0.74 | | 4-Feb-10 | 0.78 | 0.79 | 0.70 | 0.70 | 250,200 | 0.70 | | 3-Feb-10 | 0.81 | 0.82 | 0.75 | 0.78 | 131,000 | 0.78 | | 2-Feb-10 | 0.70 | 0.79 | 0.70 | 0.78 | 153,100 | 0.78 | | 1-Feb-10 | 0.70 | 0.76 | 0.70 | 0.71 | 91,900 | 0.71 | | 29-Jan-10 | 0.75 | 0.75 | 0.70 | 0.73 | 263,100 | 0.73 | | 28-Jan-10 | 0.65 | 0.77 | 0.65 | 0.74 | 412,400 | 0.74 | | 27-Jan-10 | 0.66 | 0.67 | 0.63 | 0.65 | 172,500 | 0.65 | | 26-Jan-10 | 0.70 | 0.70 | 0.65 | 0.67 | 254,400 | 0.67 | | 25-Jan-10 | 0.73 | 0.78 | 0.66 | 0.68 | 500,000 | 0.68 | | 22-Jan-10 | 0.78 | 0.81 | 0.72 | 0.72 | 576,200 | 0.72 | | 21-Jan-10 | 0.85 | 0.86 | 0.78 | 0.81 | 396,700 | 0.81 | | 20-Jan-10 | 0.90 | 0.96 | 0.85 | 0.86 | 123,400 | 0.86 | | 19-Jan-10 | 0.89 | 0.90 | 0.85 | 0.88 | 183,800 | 0.88 | | 15-Jan-10 | 0.95 | 0.95 | 0.89 | 0.89 | 205,900 | 0.89 | | 14-Jan-10 | 0.93 | 0.98 | 0.93 | 0.94 | 153,400 | 0.94 | | 13-Jan-10 | 0.95 | 0.98 | 0.91 | 0.93 | 211,100 | 0.93 | | 12-Jan-10 | 1.00 | 1.00 | 0.91 | 0.92 | 334,200 | 0.92 | | 11-Jan-10 | 1.10 | 1.13 | 0.95 | 1.02 | 410,700 | 1.02 | | 8-Jan-10 | 1.00 | 1.24 | 0.88 | 1.08 | 1,306,800 | 1.08 | | 7-Jan-10 | 0.88 | 1.04 | 0.88 | 1.01 | 539,600 | 1.01 | | 6-Jan-10 | 0.86 | 0.89 | 0.84 | 0.88 | 93,800 | 0.88 | | 5-Jan-10 | 0.85 | 0.87 | 0.84 | 0.86 | 100,900 | 0.86 | | 4-Jan-10 | 0.81 | 0.85 | 0.81 | 0.83 | 103,300 | 0.83 | | 31-Dec-09 | 0.80 | 0.82 | 0.80 | 0.80 | 138,100 | 0.80 | | 30-Dec-09 | 0.82 | 0.83 | 0.80 | 0.81 | 108,700 | 0.81 | | 29-Dec-09 | 0.83 | 0.84 | 0.82 | 0.82 | 104,200 | 0.82 | | 28-Dec-09 | 0.86 | 0.87 | 0.83 | 0.83 | 184,500 | 0.83 | | 24-Dec-09 | 0.90 | 0.90 | 0.85 | 0.86 | 44,500 | 0.86 | | 23-Dec-09 | 0.85 | 0.91 | 0.85 | 0.90 | 138,500 | 0.90 | | 22-Dec-09 | 0.86 | 0.91 | 0.83 | 0.85 | 213,800 | 0.85 | | 21-Dec-09 | 0.85 | 0.90 | 0.82 | 0.86 | 138,400 | 0.86 | | 18-Dec-09 | 0.90 | 0.90 | 0.80 | 0.82 | 278,300 | 0.82 | | 17-Dec-09 | 0.86 | 0.88 | 0.84 | 0.86 | 158,100 | 0.86 | | 16-Dec-09 | 0.90 | 0.90 | 0.86 | 0.88 | 490,900 | 0.88 | | 15-Dec-09 | 0.88 | 0.91 | 0.85 | 0.90 | 465,700 | 0.90 | | 14-Dec-09 | 0.94 | 0.95 | 0.87 | 0.91 | 750,900 | 0.91 | | 11-Dec-09 | 0.99 | 1.02 | 0.97 | 1.01 | 139,200 | 1.01 | | 10-Dec-09 | 1.03 | 1.04 | 1.00 | 1.01 | 223,100 | 1.01 | | 9-Dec-09 | 1.08 | 1.09 | 1.00 | 1.05 | 268,300 | 1.05 | | 8-Dec-09 | 0.93 | 1.17 | 0.93 | 1.07 | 1,060,700 | 1.07 | | 7-Dec-09 | 0.84 | 1.02 | 0.79 | 1.02 | 485,300 | 1.02 | | 4-Dec-09 | 0.83 | 0.89 | 0.75 | 0.81 | 713,000 | 0.81 | | 3-Dec-09 | 0.94 | 0.95 | 0.83 | 0.83 | 405,500 | 0.83 | | 2-Dec-09 | 0.92 | 0.97 | 0.92 | 0.94 | 429,200 | 0.94 | | 1-Dec-09 | 0.93 | 0.96 | 0.90 | 0.96 | 227,700 | 0.96 | | 30-Nov-09 | 0.99 | 0.99 | 0.90 | 0.95 | 403,000 | 0.95 | | 27-Nov-09 | 0.96 | 1.00 | 0.95 | 1.00 | 125,300 | 1.00 | | 25-Nov-09 | 1.02 | 1.05 | 0.99 | 1.01 | 532,700 | 1.01 | | 24-Nov-09 | 0.94 | 1.15 | 0.94 | 1.04 | 262,300 | 1.04 | | 23-Nov-09 | 1.05 | 1.15 | 1.02 | 1.11 | 523,400 | 1.11 | | 20-Nov-09 | 1.07 | 1.08 | 1.01 | 1.03 | 332,800 | 1.03 | | 19-Nov-09 | 1.13 | 1.16 | 1.05 | 1.10 | 629,000 | 1.10 | | 18-Nov-09 | 1.10 | 1.16 | 1.06 | 1.14 | 725,200 | 1.14 | | 17-Nov-09 | 0.97 | 1.16 | 0.91 | 1.08 | 2,058,000 | 1.08 | | 16-Nov-09 | 1.29 | 1.35 | 0.95 | 1.00 | 2,814,600 | 1.00 | | 13-Nov-09 | 1.45 | 1.48 | 1.22 | 1.27 | 1,304,800 | 1.27 | | 12-Nov-09 | 1.41 | 1.53 | 1.29 | 1.38 | 2,416,400 | 1.38 | | 11-Nov-09 | 1.08 | 1.34 | 1.05 | 1.29 | 1,191,500 | 1.29 | | 10-Nov-09 | 0.91 | 1.05 | 0.88 | 1.03 | 364,300 | 1.03 | | 9-Nov-09 | 1.01 | 1.05 | 0.91 | 0.93 | 533,600 | 0.93 | | 6-Nov-09 | 1.09 | 1.11 | 0.90 | 1.06 | 387,000 | 1.06 | | 5-Nov-09 | 1.05 | 1.19 | 1.01 | 1.09 | 1,024,700 | 1.09 | | 4-Nov-09 | 0.90 | 1.15 | 0.90 | 1.00 | 1,913,600 | 1.00 | | * Close price adjusted for dividends and splits. |
|