| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 1.28 | 1.28 | 1.23 | 1.26 | 85,000 | 1.26 | | 27-Nov-09 | 1.24 | 1.27 | 1.20 | 1.27 | 99,000 | 1.27 | | 25-Nov-09 | 1.20 | 1.24 | 1.18 | 1.23 | 50,300 | 1.23 | | 24-Nov-09 | 1.20 | 1.24 | 1.20 | 1.21 | 47,400 | 1.21 | | 23-Nov-09 | 1.22 | 1.27 | 1.19 | 1.22 | 141,100 | 1.22 | | 20-Nov-09 | 1.22 | 1.24 | 1.19 | 1.22 | 90,700 | 1.22 | | 19-Nov-09 | 1.26 | 1.26 | 1.19 | 1.24 | 55,500 | 1.24 | | 18-Nov-09 | 1.26 | 1.26 | 1.19 | 1.26 | 68,200 | 1.26 | | 17-Nov-09 | 1.26 | 1.29 | 1.23 | 1.25 | 105,300 | 1.25 | | 16-Nov-09 | 1.29 | 1.32 | 1.28 | 1.29 | 64,800 | 1.29 | | 13-Nov-09 | 1.25 | 1.31 | 1.25 | 1.31 | 89,900 | 1.31 | | 12-Nov-09 | 1.30 | 1.33 | 1.26 | 1.28 | 100,000 | 1.28 | | 11-Nov-09 | 1.35 | 1.35 | 1.28 | 1.30 | 98,500 | 1.30 | | 10-Nov-09 | 1.39 | 1.39 | 1.32 | 1.34 | 116,000 | 1.34 | | 9-Nov-09 | 1.39 | 1.39 | 1.34 | 1.35 | 70,200 | 1.35 | | 6-Nov-09 | 1.39 | 1.39 | 1.32 | 1.37 | 159,600 | 1.37 | | 5-Nov-09 | 1.32 | 1.39 | 1.32 | 1.39 | 116,700 | 1.39 | | 4-Nov-09 | 1.39 | 1.41 | 1.35 | 1.36 | 129,600 | 1.36 | | 3-Nov-09 | 1.38 | 1.42 | 1.20 | 1.39 | 215,400 | 1.39 | | 2-Nov-09 | 1.30 | 1.39 | 1.25 | 1.36 | 70,100 | 1.36 | | 30-Oct-09 | 1.36 | 1.37 | 1.30 | 1.33 | 289,200 | 1.33 | | 29-Oct-09 | 1.30 | 1.43 | 1.27 | 1.36 | 181,600 | 1.36 | | 28-Oct-09 | 1.40 | 1.46 | 1.32 | 1.35 | 103,800 | 1.35 | | 27-Oct-09 | 1.44 | 1.46 | 1.38 | 1.41 | 134,400 | 1.41 | | 26-Oct-09 | 1.47 | 1.48 | 1.40 | 1.44 | 296,000 | 1.44 | | 23-Oct-09 | 1.45 | 1.48 | 1.39 | 1.45 | 279,700 | 1.45 | | 22-Oct-09 | 1.38 | 1.49 | 1.37 | 1.45 | 339,400 | 1.45 | | 21-Oct-09 | 1.48 | 1.48 | 1.30 | 1.35 | 411,100 | 1.35 | | 20-Oct-09 | 1.49 | 1.49 | 1.37 | 1.46 | 431,900 | 1.46 | | 19-Oct-09 | 1.44 | 1.49 | 1.44 | 1.49 | 390,900 | 1.49 | | 16-Oct-09 | 1.42 | 1.43 | 1.37 | 1.43 | 228,200 | 1.43 | | 15-Oct-09 | 1.32 | 1.46 | 1.27 | 1.41 | 794,400 | 1.41 | | 14-Oct-09 | 1.31 | 1.32 | 1.25 | 1.32 | 292,500 | 1.32 | | 13-Oct-09 | 1.25 | 1.30 | 1.21 | 1.30 | 346,800 | 1.30 | | 12-Oct-09 | 1.21 | 1.28 | 1.20 | 1.22 | 185,500 | 1.22 | | 9-Oct-09 | 1.21 | 1.24 | 1.17 | 1.18 | 156,000 | 1.18 | | 8-Oct-09 | 1.23 | 1.32 | 1.15 | 1.19 | 814,700 | 1.19 | | 7-Oct-09 | 1.25 | 1.25 | 1.22 | 1.23 | 96,800 | 1.23 | | 6-Oct-09 | 1.25 | 1.28 | 1.21 | 1.22 | 193,500 | 1.22 | | 5-Oct-09 | 1.19 | 1.33 | 1.16 | 1.24 | 796,400 | 1.24 | | 2-Oct-09 | 1.16 | 1.18 | 1.11 | 1.18 | 123,900 | 1.18 | | 1-Oct-09 | 1.18 | 1.18 | 1.09 | 1.18 | 191,100 | 1.18 | | 30-Sep-09 | 1.16 | 1.17 | 1.05 | 1.09 | 439,300 | 1.09 | | 29-Sep-09 | 1.28 | 1.28 | 1.15 | 1.15 | 272,200 | 1.15 | | 28-Sep-09 | 1.30 | 1.30 | 1.20 | 1.22 | 139,800 | 1.22 | | 25-Sep-09 | 1.32 | 1.32 | 1.22 | 1.28 | 95,000 | 1.28 | | 24-Sep-09 | 1.22 | 1.35 | 1.22 | 1.29 | 160,800 | 1.29 | | 23-Sep-09 | 1.34 | 1.34 | 1.21 | 1.27 | 260,500 | 1.27 | | 22-Sep-09 | 1.29 | 1.35 | 1.18 | 1.18 | 563,200 | 1.18 | | 21-Sep-09 | 1.30 | 1.30 | 1.15 | 1.25 | 487,400 | 1.25 | | 18-Sep-09 | 1.22 | 1.29 | 1.15 | 1.15 | 492,100 | 1.15 | | 17-Sep-09 | 1.19 | 1.22 | 1.08 | 1.22 | 174,800 | 1.22 | | 16-Sep-09 | 1.25 | 1.30 | 1.05 | 1.20 | 446,200 | 1.20 | | 15-Sep-09 | 1.07 | 1.25 | 1.05 | 1.23 | 867,900 | 1.23 | | 14-Sep-09 | 0.93 | 1.09 | 0.87 | 1.03 | 865,600 | 1.03 | | 11-Sep-09 | 0.93 | 0.95 | 0.88 | 0.89 | 112,300 | 0.89 | | 10-Sep-09 | 0.90 | 0.93 | 0.89 | 0.90 | 56,500 | 0.90 | | 9-Sep-09 | 0.93 | 0.93 | 0.89 | 0.90 | 16,500 | 0.90 | | 8-Sep-09 | 0.94 | 0.94 | 0.88 | 0.91 | 93,700 | 0.91 | | 4-Sep-09 | 0.86 | 0.94 | 0.86 | 0.89 | 91,400 | 0.89 | | 3-Sep-09 | 0.84 | 0.86 | 0.82 | 0.86 | 11,000 | 0.86 | | 2-Sep-09 | 0.84 | 0.85 | 0.82 | 0.83 | 39,800 | 0.83 | | 1-Sep-09 | 0.82 | 0.85 | 0.82 | 0.84 | 16,800 | 0.84 | | 31-Aug-09 | 0.83 | 0.86 | 0.82 | 0.82 | 38,100 | 0.82 | | 28-Aug-09 | 0.86 | 0.86 | 0.84 | 0.84 | 58,700 | 0.84 | | 27-Aug-09 | 0.85 | 0.86 | 0.83 | 0.86 | 71,900 | 0.86 | | * Close price adjusted for dividends and splits. |
|