| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 0.58 | 0.62 | 0.58 | 0.60 | 76,700 | 0.60 | | 23-Nov-09 | 0.63 | 0.64 | 0.58 | 0.58 | 123,800 | 0.58 | | 20-Nov-09 | 0.64 | 0.64 | 0.56 | 0.62 | 111,700 | 0.62 | | 19-Nov-09 | 0.64 | 0.67 | 0.64 | 0.64 | 41,100 | 0.64 | | 18-Nov-09 | 0.66 | 0.68 | 0.63 | 0.65 | 95,800 | 0.65 | | 17-Nov-09 | 0.73 | 0.73 | 0.65 | 0.65 | 86,200 | 0.65 | | 16-Nov-09 | 0.68 | 0.70 | 0.68 | 0.68 | 54,300 | 0.68 | | 13-Nov-09 | 0.70 | 0.71 | 0.68 | 0.68 | 33,000 | 0.68 | | 12-Nov-09 | 0.70 | 0.70 | 0.68 | 0.69 | 48,700 | 0.69 | | 11-Nov-09 | 0.68 | 0.75 | 0.67 | 0.69 | 135,000 | 0.69 | | 10-Nov-09 | 0.68 | 0.69 | 0.64 | 0.68 | 137,800 | 0.68 | | 9-Nov-09 | 0.72 | 0.75 | 0.68 | 0.68 | 93,600 | 0.68 | | 6-Nov-09 | 0.70 | 0.72 | 0.68 | 0.68 | 199,900 | 0.68 | | 5-Nov-09 | 0.68 | 0.72 | 0.68 | 0.70 | 26,100 | 0.70 | | 4-Nov-09 | 0.68 | 0.72 | 0.68 | 0.68 | 130,100 | 0.68 | | 3-Nov-09 | 0.72 | 0.74 | 0.68 | 0.71 | 211,000 | 0.71 | | 2-Nov-09 | 0.76 | 0.76 | 0.70 | 0.72 | 244,900 | 0.72 | | 30-Oct-09 | 0.76 | 0.77 | 0.72 | 0.76 | 82,200 | 0.76 | | 29-Oct-09 | 0.73 | 0.79 | 0.73 | 0.77 | 69,500 | 0.77 | | 28-Oct-09 | 0.78 | 0.79 | 0.72 | 0.75 | 194,700 | 0.75 | | 27-Oct-09 | 0.81 | 0.81 | 0.75 | 0.78 | 195,000 | 0.78 | | 26-Oct-09 | 0.86 | 0.90 | 0.78 | 0.82 | 363,800 | 0.82 | | 23-Oct-09 | 1.02 | 1.02 | 0.85 | 0.86 | 980,600 | 0.86 | | 22-Oct-09 | 0.95 | 1.14 | 0.86 | 1.03 | 3,252,200 | 1.03 | | 21-Oct-09 | 0.84 | 0.88 | 0.78 | 0.83 | 119,900 | 0.83 | | 20-Oct-09 | 0.86 | 0.88 | 0.78 | 0.84 | 132,600 | 0.84 | | 19-Oct-09 | 0.93 | 0.94 | 0.83 | 0.88 | 429,000 | 0.88 | | 16-Oct-09 | 0.85 | 0.91 | 0.81 | 0.88 | 273,700 | 0.88 | | 15-Oct-09 | 0.77 | 0.87 | 0.76 | 0.85 | 261,700 | 0.85 | | 14-Oct-09 | 0.77 | 0.77 | 0.73 | 0.76 | 39,400 | 0.76 | | 13-Oct-09 | 0.77 | 0.78 | 0.72 | 0.77 | 17,200 | 0.77 | | 12-Oct-09 | 0.74 | 0.78 | 0.74 | 0.76 | 66,600 | 0.76 | | 9-Oct-09 | 0.76 | 0.76 | 0.73 | 0.74 | 83,300 | 0.74 | | 8-Oct-09 | 0.74 | 0.78 | 0.74 | 0.74 | 59,300 | 0.74 | | 7-Oct-09 | 0.79 | 0.79 | 0.71 | 0.74 | 19,900 | 0.74 | | 6-Oct-09 | 0.75 | 0.78 | 0.74 | 0.75 | 15,900 | 0.75 | | 5-Oct-09 | 0.71 | 0.75 | 0.70 | 0.73 | 32,900 | 0.73 | | 2-Oct-09 | 0.71 | 0.75 | 0.70 | 0.70 | 56,500 | 0.70 | | 1-Oct-09 | 0.80 | 0.80 | 0.72 | 0.76 | 26,500 | 0.76 | | 30-Sep-09 | 0.81 | 0.82 | 0.79 | 0.80 | 24,700 | 0.80 | | 29-Sep-09 | 0.79 | 0.83 | 0.79 | 0.80 | 8,800 | 0.80 | | 28-Sep-09 | 0.83 | 0.83 | 0.77 | 0.81 | 16,800 | 0.81 | | 25-Sep-09 | 0.77 | 0.79 | 0.77 | 0.79 | 12,300 | 0.79 | | 24-Sep-09 | 0.82 | 0.82 | 0.75 | 0.77 | 57,200 | 0.77 | | 23-Sep-09 | 0.85 | 0.88 | 0.80 | 0.82 | 163,800 | 0.82 | | 22-Sep-09 | 0.81 | 0.86 | 0.80 | 0.84 | 56,900 | 0.84 | | 21-Sep-09 | 0.83 | 0.85 | 0.81 | 0.82 | 31,600 | 0.82 | | 18-Sep-09 | 0.83 | 0.83 | 0.80 | 0.83 | 58,700 | 0.83 | | 17-Sep-09 | 0.87 | 0.87 | 0.80 | 0.83 | 26,400 | 0.83 | | 16-Sep-09 | 0.80 | 0.89 | 0.79 | 0.88 | 116,300 | 0.88 | | 15-Sep-09 | 0.89 | 0.89 | 0.79 | 0.81 | 235,600 | 0.81 | | 14-Sep-09 | 0.89 | 0.96 | 0.80 | 0.84 | 165,400 | 0.84 | | 11-Sep-09 | 0.95 | 0.98 | 0.82 | 0.88 | 625,700 | 0.88 | | 10-Sep-09 | 0.82 | 0.93 | 0.77 | 0.85 | 278,300 | 0.85 | | 9-Sep-09 | 0.75 | 0.90 | 0.71 | 0.76 | 714,600 | 0.76 | | 8-Sep-09 | 0.77 | 0.77 | 0.74 | 0.74 | 48,100 | 0.74 | | 4-Sep-09 | 0.72 | 0.79 | 0.70 | 0.77 | 53,600 | 0.77 | | 3-Sep-09 | 0.72 | 0.73 | 0.70 | 0.70 | 15,800 | 0.70 | | 2-Sep-09 | 0.72 | 0.72 | 0.70 | 0.72 | 26,100 | 0.72 | | 1-Sep-09 | 0.69 | 0.73 | 0.69 | 0.72 | 3,300 | 0.72 | | 31-Aug-09 | 0.67 | 0.72 | 0.67 | 0.69 | 6,200 | 0.69 | | 28-Aug-09 | 0.72 | 0.73 | 0.69 | 0.69 | 32,000 | 0.69 | | 27-Aug-09 | 0.73 | 0.75 | 0.72 | 0.72 | 18,700 | 0.72 | | 26-Aug-09 | 0.74 | 0.76 | 0.73 | 0.73 | 10,500 | 0.73 | | 25-Aug-09 | 0.75 | 0.80 | 0.73 | 0.75 | 58,800 | 0.75 | | 24-Aug-09 | 0.73 | 0.78 | 0.73 | 0.75 | 47,200 | 0.75 | | * Close price adjusted for dividends and splits. |
|