| Date | Open | High | Low | Close | Volume | Adj Close* | | 6-Jan-10 | 0.83 | 0.83 | 0.77 | 0.83 | 28,500 | 0.83 | | 5-Jan-10 | 0.88 | 0.88 | 0.85 | 0.85 | 36,000 | 0.85 | | 4-Jan-10 | 0.87 | 0.88 | 0.76 | 0.88 | 28,100 | 0.88 | | 31-Dec-09 | 0.87 | 0.89 | 0.81 | 0.89 | 54,900 | 0.89 | | 30-Dec-09 | 0.84 | 0.87 | 0.81 | 0.87 | 71,400 | 0.87 | | 29-Dec-09 | 0.94 | 0.96 | 0.85 | 0.87 | 62,200 | 0.87 | | 28-Dec-09 | 0.85 | 0.94 | 0.77 | 0.94 | 66,600 | 0.94 | | 24-Dec-09 | 0.87 | 0.87 | 0.83 | 0.87 | 9,300 | 0.87 | | 23-Dec-09 | 0.85 | 0.97 | 0.85 | 0.89 | 175,200 | 0.89 | | 22-Dec-09 | 0.81 | 0.85 | 0.76 | 0.84 | 64,900 | 0.84 | | 21-Dec-09 | 0.76 | 0.82 | 0.76 | 0.81 | 150,300 | 0.81 | | 18-Dec-09 | 0.78 | 0.78 | 0.76 | 0.77 | 57,200 | 0.77 | | 17-Dec-09 | 0.80 | 0.82 | 0.73 | 0.77 | 53,700 | 0.77 | | 16-Dec-09 | 0.75 | 0.78 | 0.72 | 0.78 | 73,500 | 0.78 | | 15-Dec-09 | 0.77 | 0.78 | 0.73 | 0.75 | 50,200 | 0.75 | | 14-Dec-09 | 0.70 | 0.77 | 0.70 | 0.77 | 43,900 | 0.77 | | 11-Dec-09 | 0.78 | 0.78 | 0.73 | 0.75 | 69,400 | 0.75 | | 10-Dec-09 | 0.77 | 0.78 | 0.74 | 0.75 | 16,700 | 0.75 | | 9-Dec-09 | 0.78 | 0.78 | 0.73 | 0.77 | 65,200 | 0.77 | | 8-Dec-09 | 0.75 | 0.78 | 0.73 | 0.78 | 69,900 | 0.78 | | 7-Dec-09 | 0.78 | 0.78 | 0.74 | 0.75 | 27,500 | 0.75 | | 4-Dec-09 | 0.82 | 0.85 | 0.72 | 0.75 | 75,400 | 0.75 | | 3-Dec-09 | 0.83 | 0.86 | 0.75 | 0.80 | 87,200 | 0.80 | | 2-Dec-09 | 0.76 | 0.76 | 0.72 | 0.72 | 43,200 | 0.72 | | 1-Dec-09 | 0.75 | 0.77 | 0.75 | 0.77 | 27,700 | 0.77 | | 30-Nov-09 | 0.79 | 0.85 | 0.75 | 0.78 | 74,500 | 0.78 | | 27-Nov-09 | 0.85 | 0.85 | 0.78 | 0.78 | 1,800 | 0.78 | | 25-Nov-09 | 0.80 | 0.85 | 0.80 | 0.85 | 26,800 | 0.85 | | 24-Nov-09 | 0.84 | 0.89 | 0.78 | 0.78 | 87,000 | 0.78 | | 23-Nov-09 | 0.88 | 0.94 | 0.81 | 0.84 | 38,600 | 0.84 | | 20-Nov-09 | 0.88 | 0.90 | 0.84 | 0.88 | 38,300 | 0.88 | | 19-Nov-09 | 0.92 | 0.94 | 0.88 | 0.88 | 27,500 | 0.88 | | 18-Nov-09 | 0.85 | 0.95 | 0.85 | 0.93 | 182,400 | 0.93 | | 17-Nov-09 | 0.73 | 0.82 | 0.73 | 0.82 | 101,500 | 0.82 | | 16-Nov-09 | 0.81 | 0.83 | 0.70 | 0.73 | 172,500 | 0.73 | | 13-Nov-09 | 0.88 | 0.88 | 0.75 | 0.82 | 126,500 | 0.82 | | 12-Nov-09 | 0.91 | 0.92 | 0.79 | 0.89 | 112,300 | 0.89 | | 11-Nov-09 | 0.95 | 0.95 | 0.90 | 0.91 | 32,900 | 0.91 | | 10-Nov-09 | 0.97 | 1.00 | 0.91 | 0.94 | 77,800 | 0.94 | | 9-Nov-09 | 1.03 | 1.04 | 0.98 | 0.99 | 106,100 | 0.99 | | 6-Nov-09 | 1.05 | 1.07 | 1.02 | 1.02 | 30,900 | 1.02 | | 5-Nov-09 | 1.04 | 1.08 | 1.02 | 1.05 | 43,200 | 1.05 | | 4-Nov-09 | 1.03 | 1.06 | 1.01 | 1.03 | 37,200 | 1.03 | | 3-Nov-09 | 1.03 | 1.12 | 1.00 | 1.04 | 61,800 | 1.04 | | 2-Nov-09 | 1.16 | 1.24 | 1.01 | 1.03 | 194,100 | 1.03 | | 30-Oct-09 | 1.17 | 1.18 | 1.10 | 1.17 | 61,300 | 1.17 | | 29-Oct-09 | 1.22 | 1.25 | 1.14 | 1.17 | 115,100 | 1.17 | | 28-Oct-09 | 1.21 | 1.21 | 1.05 | 1.18 | 142,400 | 1.18 | | 27-Oct-09 | 1.16 | 1.18 | 1.10 | 1.18 | 71,100 | 1.18 | | 26-Oct-09 | 1.20 | 1.20 | 1.14 | 1.18 | 59,600 | 1.18 | | 23-Oct-09 | 1.20 | 1.21 | 1.19 | 1.19 | 29,900 | 1.19 | | 22-Oct-09 | 1.20 | 1.21 | 1.17 | 1.21 | 60,900 | 1.21 | | 21-Oct-09 | 1.21 | 1.22 | 1.18 | 1.20 | 81,200 | 1.20 | | 20-Oct-09 | 1.15 | 1.20 | 1.15 | 1.20 | 125,600 | 1.20 | | 19-Oct-09 | 1.15 | 1.19 | 1.11 | 1.16 | 117,000 | 1.16 | | 16-Oct-09 | 1.12 | 1.15 | 1.08 | 1.15 | 145,200 | 1.15 | | 15-Oct-09 | 1.11 | 1.13 | 1.11 | 1.12 | 49,300 | 1.12 | | 14-Oct-09 | 1.12 | 1.14 | 1.11 | 1.11 | 52,000 | 1.11 | | 13-Oct-09 | 1.15 | 1.15 | 1.07 | 1.11 | 64,200 | 1.11 | | 12-Oct-09 | 1.15 | 1.16 | 1.09 | 1.13 | 50,900 | 1.13 | | 9-Oct-09 | 1.18 | 1.18 | 1.11 | 1.15 | 76,500 | 1.15 | | 8-Oct-09 | 1.03 | 1.24 | 1.01 | 1.14 | 280,800 | 1.14 | | 7-Oct-09 | 0.99 | 1.03 | 0.99 | 1.02 | 72,500 | 1.02 | | 6-Oct-09 | 1.07 | 1.07 | 0.98 | 0.99 | 120,700 | 0.99 | | 5-Oct-09 | 1.03 | 1.04 | 1.00 | 1.02 | 132,500 | 1.02 | | 2-Oct-09 | 1.15 | 1.15 | 1.01 | 1.04 | 111,800 | 1.04 | | * Close price adjusted for dividends and splits. |
|