| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 1.25 | 1.25 | 1.23 | 1.23 | 71,900 | 1.23 | | 24-Nov-09 | 1.25 | 1.25 | 1.22 | 1.23 | 98,500 | 1.23 | | 23-Nov-09 | 1.32 | 1.32 | 1.16 | 1.26 | 197,600 | 1.26 | | 20-Nov-09 | 1.21 | 1.25 | 1.20 | 1.25 | 108,100 | 1.25 | | 19-Nov-09 | 1.15 | 1.22 | 1.15 | 1.19 | 857,900 | 1.19 | | 18-Nov-09 | 1.37 | 1.37 | 1.25 | 1.27 | 166,200 | 1.27 | | 17-Nov-09 | 1.46 | 1.70 | 1.30 | 1.37 | 1,327,100 | 1.37 | | 16-Nov-09 | 1.44 | 1.48 | 1.21 | 1.45 | 956,400 | 1.45 | | 13-Nov-09 | 1.26 | 1.36 | 1.25 | 1.33 | 642,800 | 1.33 | | 12-Nov-09 | 1.23 | 1.26 | 1.18 | 1.20 | 221,900 | 1.20 | | 11-Nov-09 | 1.23 | 1.25 | 1.18 | 1.23 | 254,100 | 1.23 | | 10-Nov-09 | 1.19 | 1.22 | 1.18 | 1.20 | 237,000 | 1.20 | | 9-Nov-09 | 1.26 | 1.26 | 1.01 | 1.19 | 522,600 | 1.19 | | 6-Nov-09 | 1.18 | 1.20 | 1.17 | 1.20 | 93,300 | 1.20 | | 5-Nov-09 | 1.16 | 1.20 | 1.15 | 1.20 | 248,800 | 1.20 | | 4-Nov-09 | 1.21 | 1.22 | 1.13 | 1.14 | 177,900 | 1.14 | | 3-Nov-09 | 1.18 | 1.22 | 1.14 | 1.21 | 149,800 | 1.21 | | 2-Nov-09 | 1.14 | 1.21 | 1.12 | 1.17 | 343,700 | 1.17 | | 30-Oct-09 | 1.15 | 1.19 | 1.11 | 1.13 | 192,300 | 1.13 | | 29-Oct-09 | 1.13 | 1.19 | 1.12 | 1.16 | 366,400 | 1.16 | | 28-Oct-09 | 1.15 | 1.17 | 1.02 | 1.08 | 268,100 | 1.08 | | 27-Oct-09 | 1.21 | 1.23 | 1.16 | 1.16 | 243,700 | 1.16 | | 26-Oct-09 | 1.23 | 1.25 | 1.20 | 1.21 | 225,300 | 1.21 | | 23-Oct-09 | 1.29 | 1.29 | 1.22 | 1.23 | 388,000 | 1.23 | | 22-Oct-09 | 1.32 | 1.33 | 1.25 | 1.27 | 401,900 | 1.27 | | 21-Oct-09 | 1.35 | 1.37 | 1.32 | 1.33 | 250,300 | 1.33 | | 20-Oct-09 | 1.38 | 1.38 | 1.31 | 1.32 | 224,400 | 1.32 | | 19-Oct-09 | 1.38 | 1.39 | 1.34 | 1.36 | 121,400 | 1.36 | | 16-Oct-09 | 1.41 | 1.42 | 1.33 | 1.35 | 314,200 | 1.35 | | 15-Oct-09 | 1.53 | 1.55 | 1.36 | 1.37 | 652,500 | 1.37 | | 14-Oct-09 | 1.43 | 1.43 | 1.38 | 1.42 | 90,000 | 1.42 | | 13-Oct-09 | 1.38 | 1.42 | 1.37 | 1.42 | 82,100 | 1.42 | | 12-Oct-09 | 1.41 | 1.42 | 1.35 | 1.39 | 141,900 | 1.39 | | 9-Oct-09 | 1.34 | 1.36 | 1.33 | 1.35 | 129,800 | 1.35 | | 8-Oct-09 | 1.34 | 1.41 | 1.34 | 1.35 | 200,000 | 1.35 | | 7-Oct-09 | 1.39 | 1.39 | 1.33 | 1.33 | 127,800 | 1.33 | | 6-Oct-09 | 1.38 | 1.41 | 1.35 | 1.39 | 100,300 | 1.39 | | 5-Oct-09 | 1.38 | 1.39 | 1.33 | 1.37 | 137,400 | 1.37 | | 2-Oct-09 | 1.35 | 1.38 | 1.34 | 1.35 | 155,400 | 1.35 | | 1-Oct-09 | 1.42 | 1.44 | 1.35 | 1.36 | 265,400 | 1.36 | | 30-Sep-09 | 1.44 | 1.46 | 1.41 | 1.42 | 176,100 | 1.42 | | 29-Sep-09 | 1.43 | 1.49 | 1.42 | 1.43 | 119,800 | 1.43 | | 28-Sep-09 | 1.49 | 1.52 | 1.40 | 1.42 | 533,700 | 1.42 | | 25-Sep-09 | 1.51 | 1.52 | 1.48 | 1.52 | 126,400 | 1.52 | | 24-Sep-09 | 1.50 | 1.53 | 1.46 | 1.53 | 332,300 | 1.53 | | 23-Sep-09 | 1.62 | 1.63 | 1.50 | 1.50 | 416,600 | 1.50 | | 22-Sep-09 | 1.64 | 1.64 | 1.56 | 1.60 | 695,000 | 1.60 | | 21-Sep-09 | 1.65 | 1.75 | 1.61 | 1.63 | 2,028,200 | 1.63 | | 18-Sep-09 | 1.43 | 1.61 | 1.43 | 1.60 | 1,951,400 | 1.60 | | 17-Sep-09 | 1.39 | 1.43 | 1.39 | 1.42 | 108,200 | 1.42 | | 16-Sep-09 | 1.42 | 1.44 | 1.40 | 1.41 | 98,400 | 1.41 | | 15-Sep-09 | 1.45 | 1.47 | 1.38 | 1.40 | 87,700 | 1.40 | | 14-Sep-09 | 1.42 | 1.44 | 1.40 | 1.44 | 129,700 | 1.44 | | 11-Sep-09 | 1.45 | 1.46 | 1.38 | 1.42 | 99,900 | 1.42 | | 10-Sep-09 | 1.41 | 1.45 | 1.38 | 1.45 | 103,100 | 1.45 | | 9-Sep-09 | 1.39 | 1.46 | 1.38 | 1.40 | 345,600 | 1.40 | | 8-Sep-09 | 1.43 | 1.43 | 1.35 | 1.38 | 91,500 | 1.38 | | 4-Sep-09 | 1.40 | 1.40 | 1.36 | 1.39 | 125,400 | 1.39 | | 3-Sep-09 | 1.41 | 1.41 | 1.34 | 1.39 | 86,300 | 1.39 | | 2-Sep-09 | 1.35 | 1.37 | 1.31 | 1.36 | 77,400 | 1.36 | | 1-Sep-09 | 1.42 | 1.45 | 1.34 | 1.35 | 263,700 | 1.35 | | 31-Aug-09 | 1.43 | 1.45 | 1.41 | 1.43 | 658,000 | 1.43 | | 28-Aug-09 | 1.50 | 1.51 | 1.44 | 1.44 | 254,500 | 1.44 | | 27-Aug-09 | 1.42 | 1.46 | 1.40 | 1.46 | 130,100 | 1.46 | | 26-Aug-09 | 1.42 | 1.44 | 1.41 | 1.43 | 77,600 | 1.43 | | 25-Aug-09 | 1.46 | 1.46 | 1.42 | 1.42 | 101,900 | 1.42 | | * Close price adjusted for dividends and splits. |
|