| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Dec-09 | 0.71 | 0.75 | 0.71 | 0.74 | 20,400 | 0.74 | | 23-Dec-09 | 0.63 | 0.72 | 0.63 | 0.70 | 45,700 | 0.70 | | 22-Dec-09 | 0.73 | 0.75 | 0.57 | 0.66 | 195,400 | 0.66 | | 21-Dec-09 | 0.72 | 0.79 | 0.68 | 0.72 | 107,800 | 0.72 | | 18-Dec-09 | 0.65 | 0.70 | 0.65 | 0.69 | 69,900 | 0.69 | | 17-Dec-09 | 0.64 | 0.67 | 0.64 | 0.67 | 25,400 | 0.67 | | 16-Dec-09 | 0.64 | 0.64 | 0.62 | 0.64 | 54,700 | 0.64 | | 15-Dec-09 | 0.67 | 0.67 | 0.64 | 0.64 | 26,500 | 0.64 | | 14-Dec-09 | 0.68 | 0.68 | 0.65 | 0.67 | 33,500 | 0.67 | | 11-Dec-09 | 0.66 | 0.68 | 0.66 | 0.68 | 10,100 | 0.68 | | 10-Dec-09 | 0.59 | 0.70 | 0.59 | 0.66 | 30,900 | 0.66 | | 9-Dec-09 | 0.69 | 0.70 | 0.68 | 0.69 | 19,700 | 0.69 | | 8-Dec-09 | 0.70 | 0.70 | 0.67 | 0.67 | 6,400 | 0.67 | | 7-Dec-09 | 0.69 | 0.72 | 0.67 | 0.72 | 37,500 | 0.72 | | 4-Dec-09 | 0.70 | 0.73 | 0.70 | 0.72 | 1,500 | 0.72 | | 3-Dec-09 | 0.71 | 0.74 | 0.71 | 0.71 | 13,100 | 0.71 | | 2-Dec-09 | 0.71 | 0.71 | 0.70 | 0.71 | 10,500 | 0.71 | | 1-Dec-09 | 0.74 | 0.75 | 0.72 | 0.72 | 27,700 | 0.72 | | 30-Nov-09 | 0.77 | 0.77 | 0.72 | 0.73 | 28,400 | 0.73 | | 27-Nov-09 | 0.74 | 0.75 | 0.74 | 0.75 | 6,100 | 0.75 | | 25-Nov-09 | 0.77 | 0.78 | 0.75 | 0.75 | 28,900 | 0.75 | | 24-Nov-09 | 0.76 | 0.76 | 0.74 | 0.75 | 17,000 | 0.75 | | 23-Nov-09 | 0.82 | 0.82 | 0.74 | 0.74 | 79,300 | 0.74 | | 20-Nov-09 | 0.57 | 0.75 | 0.57 | 0.74 | 39,900 | 0.74 | | 19-Nov-09 | 0.71 | 0.73 | 0.69 | 0.72 | 37,100 | 0.72 | | 18-Nov-09 | 0.75 | 0.76 | 0.70 | 0.71 | 42,600 | 0.71 | | 17-Nov-09 | 0.78 | 0.83 | 0.75 | 0.77 | 18,000 | 0.77 | | 16-Nov-09 | 0.85 | 0.87 | 0.78 | 0.78 | 50,600 | 0.78 | | 13-Nov-09 | 0.83 | 0.88 | 0.83 | 0.86 | 26,100 | 0.86 | | 12-Nov-09 | 0.79 | 0.84 | 0.78 | 0.84 | 68,700 | 0.84 | | 11-Nov-09 | 0.78 | 0.80 | 0.78 | 0.79 | 26,400 | 0.79 | | 10-Nov-09 | 0.81 | 0.83 | 0.75 | 0.80 | 61,600 | 0.80 | | 9-Nov-09 | 0.80 | 0.86 | 0.80 | 0.81 | 85,700 | 0.81 | | 6-Nov-09 | 0.78 | 0.80 | 0.78 | 0.80 | 3,400 | 0.80 | | 5-Nov-09 | 0.80 | 0.82 | 0.78 | 0.78 | 5,000 | 0.78 | | 4-Nov-09 | 0.81 | 0.81 | 0.77 | 0.79 | 10,400 | 0.79 | | 3-Nov-09 | 0.81 | 0.81 | 0.76 | 0.77 | 13,400 | 0.77 | | 2-Nov-09 | 0.81 | 0.81 | 0.75 | 0.81 | 22,000 | 0.81 | | 30-Oct-09 | 0.75 | 0.85 | 0.75 | 0.77 | 98,100 | 0.77 | | 29-Oct-09 | 0.74 | 0.83 | 0.73 | 0.73 | 10,300 | 0.73 | | 28-Oct-09 | 0.78 | 0.84 | 0.70 | 0.71 | 29,500 | 0.71 | | 27-Oct-09 | 0.79 | 0.80 | 0.76 | 0.78 | 19,800 | 0.78 | | 26-Oct-09 | 0.80 | 0.89 | 0.75 | 0.80 | 73,400 | 0.80 | | 23-Oct-09 | 0.80 | 0.84 | 0.75 | 0.80 | 71,900 | 0.80 | | 22-Oct-09 | 0.80 | 0.80 | 0.76 | 0.80 | 33,800 | 0.80 | | 21-Oct-09 | 0.75 | 0.81 | 0.75 | 0.80 | 50,100 | 0.80 | | 20-Oct-09 | 0.84 | 0.85 | 0.75 | 0.82 | 67,400 | 0.82 | | 19-Oct-09 | 0.80 | 0.82 | 0.77 | 0.80 | 85,300 | 0.80 | | 16-Oct-09 | 0.85 | 0.88 | 0.80 | 0.81 | 39,100 | 0.81 | | 15-Oct-09 | 0.92 | 0.92 | 0.81 | 0.85 | 52,600 | 0.85 | | 14-Oct-09 | 1.00 | 1.03 | 0.86 | 0.92 | 158,400 | 0.92 | | 13-Oct-09 | 0.84 | 0.96 | 0.84 | 0.96 | 120,900 | 0.96 | | 12-Oct-09 | 0.85 | 0.87 | 0.81 | 0.83 | 89,200 | 0.83 | | 9-Oct-09 | 0.92 | 0.92 | 0.80 | 0.88 | 83,100 | 0.88 | | 8-Oct-09 | 1.01 | 1.01 | 0.86 | 0.89 | 281,000 | 0.89 | | 7-Oct-09 | 0.91 | 1.05 | 0.90 | 1.05 | 172,100 | 1.05 | | 6-Oct-09 | 0.94 | 0.94 | 0.88 | 0.91 | 100,900 | 0.91 | | 5-Oct-09 | 0.80 | 0.92 | 0.80 | 0.92 | 90,300 | 0.92 | | 2-Oct-09 | 0.75 | 0.82 | 0.74 | 0.80 | 67,000 | 0.80 | | 1-Oct-09 | 0.80 | 0.81 | 0.72 | 0.76 | 60,800 | 0.76 | | 30-Sep-09 | 0.85 | 0.86 | 0.76 | 0.76 | 230,700 | 0.76 | | 29-Sep-09 | 0.75 | 0.85 | 0.74 | 0.85 | 281,900 | 0.85 | | 28-Sep-09 | 0.69 | 0.75 | 0.67 | 0.75 | 69,800 | 0.75 | | 25-Sep-09 | 0.70 | 0.70 | 0.64 | 0.67 | 68,000 | 0.67 | | 24-Sep-09 | 0.73 | 0.73 | 0.70 | 0.70 | 25,500 | 0.70 | | 23-Sep-09 | 0.74 | 0.75 | 0.72 | 0.73 | 8,800 | 0.73 | | * Close price adjusted for dividends and splits. |
|