| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 0.46 | 0.47 | 0.45 | 0.46 | 323,800 | 0.46 | | 23-Nov-09 | 0.45 | 0.48 | 0.45 | 0.45 | 408,000 | 0.45 | | 20-Nov-09 | 0.46 | 0.49 | 0.45 | 0.45 | 478,700 | 0.45 | | 19-Nov-09 | 0.51 | 0.51 | 0.47 | 0.47 | 497,400 | 0.47 | | 18-Nov-09 | 0.43 | 0.52 | 0.41 | 0.50 | 1,708,800 | 0.50 | | 17-Nov-09 | 0.44 | 0.45 | 0.43 | 0.44 | 604,100 | 0.44 | | 16-Nov-09 | 0.46 | 0.46 | 0.40 | 0.45 | 1,403,900 | 0.45 | | 13-Nov-09 | 0.48 | 0.48 | 0.45 | 0.46 | 1,074,700 | 0.46 | | 12-Nov-09 | 0.50 | 0.50 | 0.47 | 0.48 | 632,200 | 0.48 | | 11-Nov-09 | 0.49 | 0.51 | 0.48 | 0.50 | 734,500 | 0.50 | | 10-Nov-09 | 0.53 | 0.53 | 0.48 | 0.50 | 1,107,900 | 0.50 | | 9-Nov-09 | 0.52 | 0.54 | 0.52 | 0.52 | 919,400 | 0.52 | | 6-Nov-09 | 0.53 | 0.56 | 0.51 | 0.52 | 572,200 | 0.52 | | 5-Nov-09 | 0.55 | 0.56 | 0.52 | 0.53 | 374,400 | 0.53 | | 4-Nov-09 | 0.61 | 0.62 | 0.51 | 0.54 | 1,820,000 | 0.54 | | 3-Nov-09 | 0.59 | 0.62 | 0.57 | 0.60 | 562,600 | 0.60 | | 2-Nov-09 | 0.64 | 0.64 | 0.56 | 0.57 | 1,047,000 | 0.57 | | 30-Oct-09 | 0.65 | 0.67 | 0.59 | 0.60 | 746,600 | 0.60 | | 29-Oct-09 | 0.55 | 0.68 | 0.55 | 0.65 | 1,151,000 | 0.65 | | 28-Oct-09 | 0.65 | 0.66 | 0.54 | 0.57 | 1,977,900 | 0.57 | | 27-Oct-09 | 0.65 | 0.67 | 0.64 | 0.65 | 889,700 | 0.65 | | 26-Oct-09 | 0.66 | 0.72 | 0.62 | 0.65 | 1,451,300 | 0.65 | | 23-Oct-09 | 0.74 | 0.74 | 0.67 | 0.70 | 1,663,000 | 0.70 | | 22-Oct-09 | 0.71 | 0.75 | 0.70 | 0.74 | 1,373,300 | 0.74 | | 21-Oct-09 | 0.73 | 0.83 | 0.70 | 0.76 | 4,471,900 | 0.76 | | 20-Oct-09 | 0.80 | 0.80 | 0.61 | 0.73 | 6,693,000 | 0.73 | | 19-Oct-09 | 0.55 | 0.79 | 0.55 | 0.78 | 8,873,800 | 0.78 | | 16-Oct-09 | 0.52 | 0.59 | 0.51 | 0.58 | 3,152,800 | 0.58 | | 15-Oct-09 | 0.51 | 0.53 | 0.50 | 0.52 | 817,700 | 0.52 | | 14-Oct-09 | 0.52 | 0.53 | 0.50 | 0.53 | 1,506,300 | 0.53 | | 13-Oct-09 | 0.50 | 0.52 | 0.48 | 0.49 | 766,000 | 0.49 | | 12-Oct-09 | 0.49 | 0.52 | 0.47 | 0.50 | 1,677,100 | 0.50 | | 9-Oct-09 | 0.45 | 0.51 | 0.45 | 0.49 | 1,394,800 | 0.49 | | 8-Oct-09 | 0.45 | 0.47 | 0.42 | 0.46 | 1,183,300 | 0.46 | | 7-Oct-09 | 0.44 | 0.44 | 0.39 | 0.43 | 668,200 | 0.43 | | 6-Oct-09 | 0.41 | 0.45 | 0.40 | 0.41 | 758,100 | 0.41 | | 5-Oct-09 | 0.44 | 0.45 | 0.43 | 0.43 | 482,200 | 0.43 | | 2-Oct-09 | 0.43 | 0.46 | 0.43 | 0.44 | 770,800 | 0.44 | | 1-Oct-09 | 0.49 | 0.50 | 0.45 | 0.46 | 1,169,800 | 0.46 | | 30-Sep-09 | 0.48 | 0.50 | 0.48 | 0.49 | 396,700 | 0.49 | | 29-Sep-09 | 0.50 | 0.50 | 0.48 | 0.49 | 358,000 | 0.49 | | 28-Sep-09 | 0.51 | 0.51 | 0.49 | 0.49 | 462,000 | 0.49 | | 25-Sep-09 | 0.50 | 0.51 | 0.47 | 0.49 | 461,800 | 0.49 | | 24-Sep-09 | 0.52 | 0.52 | 0.46 | 0.48 | 967,500 | 0.48 | | 23-Sep-09 | 0.50 | 0.54 | 0.49 | 0.52 | 1,492,600 | 0.52 | | 22-Sep-09 | 0.46 | 0.51 | 0.45 | 0.51 | 1,126,600 | 0.51 | | 21-Sep-09 | 0.49 | 0.49 | 0.43 | 0.46 | 2,110,600 | 0.46 | | 18-Sep-09 | 0.52 | 0.52 | 0.47 | 0.49 | 1,820,000 | 0.49 | | 17-Sep-09 | 0.55 | 0.55 | 0.50 | 0.52 | 1,642,000 | 0.52 | | 16-Sep-09 | 0.57 | 0.59 | 0.54 | 0.54 | 1,735,800 | 0.54 | | 15-Sep-09 | 0.55 | 0.55 | 0.51 | 0.55 | 1,882,200 | 0.55 | | 14-Sep-09 | 0.55 | 0.58 | 0.51 | 0.51 | 3,552,400 | 0.51 | | 11-Sep-09 | 0.55 | 0.62 | 0.50 | 0.57 | 6,082,600 | 0.57 | | 10-Sep-09 | 0.50 | 0.55 | 0.45 | 0.52 | 5,368,600 | 0.52 | | 9-Sep-09 | 0.40 | 0.53 | 0.38 | 0.50 | 11,106,900 | 0.50 | | 8-Sep-09 | 0.30 | 0.38 | 0.30 | 0.38 | 4,063,800 | 0.38 | | 4-Sep-09 | 0.30 | 0.31 | 0.29 | 0.30 | 747,200 | 0.30 | | 3-Sep-09 | 0.30 | 0.31 | 0.29 | 0.30 | 266,500 | 0.30 | | 2-Sep-09 | 0.31 | 0.31 | 0.29 | 0.30 | 502,900 | 0.30 | | 1-Sep-09 | 0.30 | 0.30 | 0.29 | 0.30 | 654,000 | 0.30 | | 31-Aug-09 | 0.31 | 0.31 | 0.29 | 0.29 | 1,073,100 | 0.29 | | 28-Aug-09 | 0.30 | 0.31 | 0.29 | 0.30 | 807,200 | 0.30 | | 27-Aug-09 | 0.30 | 0.31 | 0.30 | 0.30 | 895,100 | 0.30 | | 26-Aug-09 | 0.31 | 0.31 | 0.29 | 0.29 | 592,100 | 0.29 | | 25-Aug-09 | 0.30 | 0.31 | 0.30 | 0.30 | 1,107,600 | 0.30 | | 24-Aug-09 | 0.32 | 0.32 | 0.29 | 0.30 | 1,586,200 | 0.30 | | * Close price adjusted for dividends and splits. |
|