| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 0.53 | 0.54 | 0.52 | 0.53 | 102,000 | 0.53 | | 24-Nov-09 | 0.54 | 0.55 | 0.52 | 0.53 | 13,300 | 0.53 | | 23-Nov-09 | 0.50 | 0.56 | 0.50 | 0.54 | 137,300 | 0.54 | | 20-Nov-09 | 0.51 | 0.52 | 0.47 | 0.50 | 126,700 | 0.50 | | 19-Nov-09 | 0.49 | 0.54 | 0.48 | 0.51 | 19,600 | 0.51 | | 18-Nov-09 | 0.48 | 0.52 | 0.46 | 0.49 | 114,900 | 0.49 | | 17-Nov-09 | 0.54 | 0.54 | 0.49 | 0.52 | 311,100 | 0.52 | | 16-Nov-09 | 0.54 | 0.54 | 0.51 | 0.53 | 159,000 | 0.53 | | 13-Nov-09 | 0.51 | 0.54 | 0.51 | 0.53 | 140,500 | 0.53 | | 12-Nov-09 | 0.54 | 0.57 | 0.51 | 0.55 | 37,800 | 0.55 | | 11-Nov-09 | 0.55 | 0.56 | 0.54 | 0.55 | 218,400 | 0.55 | | 10-Nov-09 | 0.55 | 0.56 | 0.54 | 0.55 | 80,100 | 0.55 | | 9-Nov-09 | 0.54 | 0.56 | 0.54 | 0.54 | 61,300 | 0.54 | | 6-Nov-09 | 0.54 | 0.54 | 0.53 | 0.53 | 37,800 | 0.53 | | 5-Nov-09 | 0.53 | 0.55 | 0.53 | 0.53 | 96,900 | 0.53 | | 4-Nov-09 | 0.53 | 0.54 | 0.51 | 0.52 | 118,400 | 0.52 | | 3-Nov-09 | 0.54 | 0.54 | 0.51 | 0.53 | 72,900 | 0.53 | | 2-Nov-09 | 0.51 | 0.55 | 0.51 | 0.55 | 76,600 | 0.55 | | 30-Oct-09 | 0.52 | 0.55 | 0.52 | 0.52 | 21,500 | 0.52 | | 29-Oct-09 | 0.52 | 0.55 | 0.52 | 0.53 | 278,800 | 0.53 | | 28-Oct-09 | 0.54 | 0.54 | 0.52 | 0.52 | 58,200 | 0.52 | | 27-Oct-09 | 0.54 | 0.56 | 0.54 | 0.55 | 63,900 | 0.55 | | 26-Oct-09 | 0.55 | 0.56 | 0.54 | 0.56 | 55,400 | 0.56 | | 23-Oct-09 | 0.55 | 0.56 | 0.54 | 0.55 | 49,400 | 0.55 | | 22-Oct-09 | 0.48 | 0.57 | 0.48 | 0.55 | 400,000 | 0.55 | | 21-Oct-09 | 0.58 | 0.58 | 0.49 | 0.49 | 202,500 | 0.49 | | 20-Oct-09 | 0.54 | 0.63 | 0.52 | 0.56 | 283,000 | 0.56 | | 19-Oct-09 | 0.51 | 0.56 | 0.49 | 0.56 | 314,700 | 0.56 | | 16-Oct-09 | 0.50 | 0.51 | 0.50 | 0.51 | 5,100 | 0.51 | | 15-Oct-09 | 0.51 | 0.53 | 0.49 | 0.50 | 36,800 | 0.50 | | 14-Oct-09 | 0.52 | 0.53 | 0.49 | 0.53 | 16,500 | 0.53 | | 13-Oct-09 | 0.49 | 0.51 | 0.49 | 0.51 | 12,900 | 0.51 | | 12-Oct-09 | 0.51 | 0.52 | 0.50 | 0.51 | 42,100 | 0.51 | | 9-Oct-09 | 0.60 | 0.60 | 0.49 | 0.51 | 13,300 | 0.51 | | 8-Oct-09 | 0.52 | 0.52 | 0.51 | 0.51 | 8,400 | 0.51 | | 7-Oct-09 | 0.49 | 0.52 | 0.49 | 0.52 | 31,100 | 0.52 | | 6-Oct-09 | 0.53 | 0.53 | 0.46 | 0.48 | 31,300 | 0.48 | | 5-Oct-09 | 0.48 | 0.49 | 0.45 | 0.47 | 8,400 | 0.47 | | 2-Oct-09 | 0.46 | 0.49 | 0.45 | 0.48 | 19,100 | 0.48 | | 1-Oct-09 | 0.49 | 0.52 | 0.49 | 0.50 | 15,100 | 0.50 | | 30-Sep-09 | 0.51 | 0.51 | 0.46 | 0.50 | 42,000 | 0.50 | | 29-Sep-09 | 0.50 | 0.52 | 0.49 | 0.52 | 12,000 | 0.52 | | 28-Sep-09 | 0.50 | 0.54 | 0.47 | 0.49 | 44,300 | 0.49 | | 25-Sep-09 | 0.51 | 0.54 | 0.51 | 0.53 | 9,900 | 0.53 | | 24-Sep-09 | 0.55 | 0.55 | 0.52 | 0.52 | 27,400 | 0.52 | | 23-Sep-09 | 0.54 | 0.58 | 0.52 | 0.55 | 51,900 | 0.55 | | 22-Sep-09 | 0.52 | 0.56 | 0.51 | 0.56 | 44,800 | 0.56 | | 21-Sep-09 | 0.50 | 0.53 | 0.49 | 0.51 | 89,500 | 0.51 | | 18-Sep-09 | 0.52 | 0.53 | 0.50 | 0.50 | 6,200 | 0.50 | | 17-Sep-09 | 0.53 | 0.54 | 0.51 | 0.53 | 22,200 | 0.53 | | 16-Sep-09 | 0.55 | 0.57 | 0.50 | 0.54 | 48,900 | 0.54 | | 15-Sep-09 | 0.52 | 0.55 | 0.51 | 0.55 | 65,300 | 0.55 | | 14-Sep-09 | 0.48 | 0.52 | 0.48 | 0.51 | 61,600 | 0.51 | | 11-Sep-09 | 0.48 | 0.49 | 0.47 | 0.48 | 6,900 | 0.48 | | 10-Sep-09 | 0.48 | 0.49 | 0.46 | 0.48 | 9,800 | 0.48 | | 9-Sep-09 | 0.49 | 0.50 | 0.48 | 0.50 | 31,500 | 0.50 | | 8-Sep-09 | 0.49 | 0.50 | 0.47 | 0.50 | 38,700 | 0.50 | | 4-Sep-09 | 0.49 | 0.50 | 0.49 | 0.49 | 2,100 | 0.49 | | 3-Sep-09 | 0.46 | 0.50 | 0.46 | 0.49 | 53,200 | 0.49 | | 2-Sep-09 | 0.53 | 0.55 | 0.47 | 0.49 | 27,900 | 0.49 | | 1-Sep-09 | 0.50 | 0.50 | 0.48 | 0.49 | 43,200 | 0.49 | | 31-Aug-09 | 0.52 | 0.52 | 0.49 | 0.49 | 54,800 | 0.49 | | 28-Aug-09 | 0.52 | 0.54 | 0.49 | 0.53 | 61,500 | 0.53 | | 27-Aug-09 | 0.53 | 0.58 | 0.48 | 0.53 | 187,400 | 0.53 | | 26-Aug-09 | 0.45 | 0.56 | 0.42 | 0.56 | 297,700 | 0.56 | | 25-Aug-09 | 0.37 | 0.48 | 0.37 | 0.44 | 169,000 | 0.44 | | * Close price adjusted for dividends and splits. |
|