| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 1.37 | 1.37 | 1.33 | 1.35 | 484,200 | 1.35 | | 24-Nov-09 | 1.32 | 1.35 | 1.28 | 1.35 | 446,800 | 1.35 | | 23-Nov-09 | 1.34 | 1.37 | 1.30 | 1.32 | 934,600 | 1.32 | | 20-Nov-09 | 1.27 | 1.32 | 1.25 | 1.29 | 553,200 | 1.29 | | 19-Nov-09 | 1.33 | 1.35 | 1.28 | 1.31 | 602,300 | 1.31 | | 18-Nov-09 | 1.36 | 1.36 | 1.31 | 1.33 | 501,700 | 1.33 | | 17-Nov-09 | 1.33 | 1.36 | 1.30 | 1.34 | 638,900 | 1.34 | | 16-Nov-09 | 1.29 | 1.35 | 1.26 | 1.34 | 1,328,600 | 1.34 | | 13-Nov-09 | 1.25 | 1.28 | 1.21 | 1.26 | 1,059,300 | 1.26 | | 12-Nov-09 | 1.25 | 1.25 | 1.18 | 1.20 | 852,200 | 1.20 | | 11-Nov-09 | 1.28 | 1.28 | 1.24 | 1.25 | 554,000 | 1.25 | | 10-Nov-09 | 1.24 | 1.27 | 1.22 | 1.25 | 1,687,700 | 1.25 | | 9-Nov-09 | 1.24 | 1.26 | 1.20 | 1.24 | 1,795,000 | 1.24 | | 6-Nov-09 | 1.17 | 1.22 | 1.15 | 1.21 | 1,277,500 | 1.21 | | 5-Nov-09 | 1.10 | 1.20 | 1.10 | 1.17 | 2,334,600 | 1.17 | | 4-Nov-09 | 1.21 | 1.23 | 1.09 | 1.11 | 1,816,300 | 1.11 | | 3-Nov-09 | 1.14 | 1.23 | 1.12 | 1.20 | 2,132,300 | 1.20 | | 2-Nov-09 | 1.15 | 1.18 | 1.10 | 1.16 | 624,000 | 1.16 | | 30-Oct-09 | 1.25 | 1.25 | 1.12 | 1.12 | 2,025,700 | 1.12 | | 29-Oct-09 | 1.20 | 1.27 | 1.20 | 1.24 | 764,800 | 1.24 | | 28-Oct-09 | 1.27 | 1.30 | 1.19 | 1.20 | 759,000 | 1.20 | | 27-Oct-09 | 1.21 | 1.27 | 1.21 | 1.27 | 671,400 | 1.27 | | 26-Oct-09 | 1.26 | 1.30 | 1.20 | 1.21 | 874,000 | 1.21 | | 23-Oct-09 | 1.33 | 1.33 | 1.24 | 1.24 | 930,800 | 1.24 | | 22-Oct-09 | 1.31 | 1.34 | 1.24 | 1.27 | 994,200 | 1.27 | | 21-Oct-09 | 1.37 | 1.37 | 1.30 | 1.30 | 1,082,700 | 1.30 | | 20-Oct-09 | 1.39 | 1.40 | 1.31 | 1.31 | 1,162,600 | 1.31 | | 19-Oct-09 | 1.40 | 1.42 | 1.35 | 1.37 | 563,600 | 1.37 | | 16-Oct-09 | 1.39 | 1.43 | 1.36 | 1.38 | 673,600 | 1.38 | | 15-Oct-09 | 1.30 | 1.44 | 1.27 | 1.44 | 2,884,400 | 1.44 | | 14-Oct-09 | 1.32 | 1.34 | 1.28 | 1.29 | 632,300 | 1.29 | | 13-Oct-09 | 1.35 | 1.35 | 1.30 | 1.33 | 805,700 | 1.33 | | 12-Oct-09 | 1.31 | 1.35 | 1.29 | 1.33 | 757,700 | 1.33 | | 9-Oct-09 | 1.29 | 1.33 | 1.26 | 1.30 | 2,950,500 | 1.30 | | 8-Oct-09 | 1.31 | 1.38 | 1.31 | 1.36 | 891,900 | 1.36 | | 7-Oct-09 | 1.36 | 1.38 | 1.30 | 1.32 | 561,800 | 1.32 | | 6-Oct-09 | 1.38 | 1.38 | 1.35 | 1.36 | 602,600 | 1.36 | | 5-Oct-09 | 1.32 | 1.36 | 1.27 | 1.35 | 669,200 | 1.35 | | 2-Oct-09 | 1.44 | 1.44 | 1.35 | 1.42 | 308,200 | 1.42 | | 1-Oct-09 | 1.43 | 1.53 | 1.38 | 1.46 | 834,800 | 1.46 | | 30-Sep-09 | 1.32 | 1.37 | 1.32 | 1.37 | 267,100 | 1.37 | | 29-Sep-09 | 1.39 | 1.39 | 1.24 | 1.32 | 765,700 | 1.32 | | 28-Sep-09 | 1.37 | 1.38 | 1.31 | 1.31 | 632,200 | 1.31 | | 25-Sep-09 | 1.41 | 1.47 | 1.34 | 1.40 | 732,600 | 1.40 | | 24-Sep-09 | 1.40 | 1.50 | 1.35 | 1.46 | 924,400 | 1.46 | | 23-Sep-09 | 1.45 | 1.48 | 1.40 | 1.40 | 256,800 | 1.40 | | 22-Sep-09 | 1.50 | 1.51 | 1.44 | 1.44 | 245,800 | 1.44 | | 21-Sep-09 | 1.55 | 1.55 | 1.44 | 1.47 | 385,900 | 1.47 | | 18-Sep-09 | 1.44 | 1.55 | 1.44 | 1.55 | 641,300 | 1.55 | | 17-Sep-09 | 1.48 | 1.52 | 1.43 | 1.50 | 282,400 | 1.50 | | 16-Sep-09 | 1.54 | 1.54 | 1.43 | 1.47 | 624,900 | 1.47 | | 15-Sep-09 | 1.53 | 1.53 | 1.38 | 1.44 | 831,200 | 1.44 | | 14-Sep-09 | 1.54 | 1.54 | 1.46 | 1.54 | 397,000 | 1.54 | | 11-Sep-09 | 1.50 | 1.56 | 1.50 | 1.54 | 661,000 | 1.54 | | 10-Sep-09 | 1.41 | 1.50 | 1.35 | 1.50 | 563,600 | 1.50 | | 9-Sep-09 | 1.43 | 1.45 | 1.35 | 1.43 | 456,500 | 1.43 | | 8-Sep-09 | 1.42 | 1.43 | 1.33 | 1.35 | 567,500 | 1.35 | | 4-Sep-09 | 1.45 | 1.45 | 1.32 | 1.35 | 959,100 | 1.35 | | 3-Sep-09 | 1.30 | 1.41 | 1.27 | 1.38 | 1,177,500 | 1.38 | | 2-Sep-09 | 1.20 | 1.27 | 1.16 | 1.26 | 777,300 | 1.26 | | 1-Sep-09 | 1.20 | 1.21 | 1.17 | 1.17 | 462,900 | 1.17 | | 31-Aug-09 | 1.28 | 1.28 | 1.19 | 1.20 | 619,100 | 1.20 | | 28-Aug-09 | 1.23 | 1.26 | 1.23 | 1.25 | 451,400 | 1.25 | | 27-Aug-09 | 1.25 | 1.25 | 1.20 | 1.22 | 472,700 | 1.22 | | 26-Aug-09 | 1.26 | 1.27 | 1.24 | 1.24 | 259,700 | 1.24 | | 25-Aug-09 | 1.27 | 1.30 | 1.25 | 1.26 | 216,000 | 1.26 | | * Close price adjusted for dividends and splits. |
|