| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 1.29 | 1.29 | 1.24 | 1.26 | 667,500 | 1.26 | | 19-Nov-09 | 1.28 | 1.29 | 1.23 | 1.29 | 1,572,000 | 1.29 | | 18-Nov-09 | 1.30 | 1.34 | 1.25 | 1.28 | 1,294,200 | 1.28 | | 17-Nov-09 | 1.28 | 1.28 | 1.24 | 1.25 | 1,022,200 | 1.25 | | 16-Nov-09 | 1.30 | 1.32 | 1.25 | 1.29 | 1,398,100 | 1.29 | | 13-Nov-09 | 1.26 | 1.34 | 1.22 | 1.33 | 1,804,800 | 1.33 | | 12-Nov-09 | 1.30 | 1.34 | 1.26 | 1.26 | 1,171,800 | 1.26 | | 11-Nov-09 | 1.37 | 1.37 | 1.30 | 1.31 | 1,063,600 | 1.31 | | 10-Nov-09 | 1.40 | 1.40 | 1.31 | 1.36 | 1,269,200 | 1.36 | | 9-Nov-09 | 1.39 | 1.43 | 1.35 | 1.39 | 1,031,600 | 1.39 | | 6-Nov-09 | 1.36 | 1.40 | 1.36 | 1.38 | 832,200 | 1.38 | | 5-Nov-09 | 1.36 | 1.45 | 1.35 | 1.43 | 1,887,200 | 1.43 | | 4-Nov-09 | 1.33 | 1.40 | 1.28 | 1.35 | 2,130,200 | 1.35 | | 3-Nov-09 | 1.16 | 1.35 | 1.16 | 1.35 | 1,887,600 | 1.35 | | 2-Nov-09 | 1.29 | 1.30 | 1.19 | 1.21 | 2,027,500 | 1.21 | | 30-Oct-09 | 1.38 | 1.38 | 1.25 | 1.25 | 2,220,100 | 1.25 | | 29-Oct-09 | 1.26 | 1.38 | 1.26 | 1.35 | 2,015,900 | 1.35 | | 28-Oct-09 | 1.35 | 1.40 | 1.24 | 1.26 | 4,109,200 | 1.26 | | 27-Oct-09 | 1.52 | 1.52 | 1.32 | 1.41 | 4,139,600 | 1.41 | | 26-Oct-09 | 1.58 | 1.58 | 1.45 | 1.50 | 3,018,200 | 1.50 | | 23-Oct-09 | 1.58 | 1.58 | 1.55 | 1.57 | 1,627,000 | 1.57 | | 22-Oct-09 | 1.60 | 1.61 | 1.55 | 1.57 | 1,220,900 | 1.57 | | 21-Oct-09 | 1.57 | 1.64 | 1.57 | 1.60 | 1,598,300 | 1.60 | | 20-Oct-09 | 1.64 | 1.64 | 1.56 | 1.57 | 1,539,000 | 1.57 | | 19-Oct-09 | 1.65 | 1.65 | 1.60 | 1.63 | 1,419,800 | 1.63 | | 16-Oct-09 | 1.64 | 1.64 | 1.61 | 1.63 | 1,140,700 | 1.63 | | 15-Oct-09 | 1.67 | 1.67 | 1.62 | 1.64 | 1,281,700 | 1.64 | | 14-Oct-09 | 1.70 | 1.71 | 1.63 | 1.66 | 1,431,500 | 1.66 | | 13-Oct-09 | 1.63 | 1.72 | 1.59 | 1.68 | 2,816,100 | 1.68 | | 12-Oct-09 | 1.65 | 1.70 | 1.62 | 1.63 | 1,444,500 | 1.63 | | 9-Oct-09 | 1.62 | 1.67 | 1.60 | 1.67 | 1,308,700 | 1.67 | | 8-Oct-09 | 1.62 | 1.67 | 1.55 | 1.63 | 2,124,200 | 1.63 | | 7-Oct-09 | 1.55 | 1.78 | 1.53 | 1.63 | 8,614,400 | 1.63 | | 6-Oct-09 | 1.68 | 1.68 | 1.54 | 1.61 | 2,119,700 | 1.61 | | 5-Oct-09 | 1.60 | 1.62 | 1.56 | 1.62 | 1,682,300 | 1.62 | | 2-Oct-09 | 1.50 | 1.61 | 1.42 | 1.61 | 4,821,400 | 1.61 | | 1-Oct-09 | 1.66 | 1.66 | 1.50 | 1.54 | 5,917,200 | 1.54 | | 30-Sep-09 | 1.73 | 1.73 | 1.58 | 1.62 | 4,154,200 | 1.62 | | 29-Sep-09 | 1.72 | 1.74 | 1.68 | 1.68 | 3,138,500 | 1.68 | | 28-Sep-09 | 1.76 | 1.76 | 1.70 | 1.73 | 2,467,200 | 1.73 | | 25-Sep-09 | 1.70 | 1.77 | 1.69 | 1.71 | 3,034,300 | 1.71 | | 24-Sep-09 | 1.84 | 1.84 | 1.69 | 1.70 | 8,176,200 | 1.70 | | 23-Sep-09 | 1.86 | 1.91 | 1.79 | 1.80 | 25,439,600 | 1.80 | | 22-Sep-09 | 1.74 | 2.08 | 1.71 | 2.01 | 15,068,700 | 2.01 | | 21-Sep-09 | 1.82 | 1.82 | 1.67 | 1.73 | 4,688,100 | 1.73 | | 18-Sep-09 | 1.89 | 1.89 | 1.80 | 1.80 | 3,325,400 | 1.80 | | 17-Sep-09 | 1.90 | 1.90 | 1.85 | 1.87 | 3,028,300 | 1.87 | | 16-Sep-09 | 1.91 | 1.94 | 1.86 | 1.88 | 3,433,700 | 1.88 | | 15-Sep-09 | 1.90 | 1.94 | 1.87 | 1.93 | 2,823,600 | 1.93 | | 14-Sep-09 | 1.87 | 1.90 | 1.85 | 1.86 | 2,599,100 | 1.86 | | 11-Sep-09 | 2.00 | 2.00 | 1.85 | 1.90 | 4,287,700 | 1.90 | | 10-Sep-09 | 2.00 | 2.02 | 1.94 | 1.96 | 2,565,600 | 1.96 | | 9-Sep-09 | 1.96 | 2.06 | 1.89 | 1.97 | 6,847,100 | 1.97 | | 8-Sep-09 | 2.03 | 2.04 | 1.91 | 1.92 | 3,433,300 | 1.92 | | 4-Sep-09 | 2.01 | 2.02 | 1.95 | 1.99 | 3,368,900 | 1.99 | | 3-Sep-09 | 1.94 | 2.10 | 1.92 | 2.01 | 9,942,600 | 2.01 | | 2-Sep-09 | 1.86 | 1.96 | 1.84 | 1.92 | 4,186,500 | 1.92 | | 1-Sep-09 | 1.90 | 1.99 | 1.83 | 1.84 | 6,316,100 | 1.84 | | 31-Aug-09 | 2.01 | 2.01 | 1.88 | 1.92 | 4,176,600 | 1.92 | | 28-Aug-09 | 2.05 | 2.11 | 1.96 | 2.03 | 6,549,400 | 2.03 | | 27-Aug-09 | 1.90 | 2.10 | 1.83 | 2.02 | 14,863,300 | 2.02 | | 26-Aug-09 | 2.08 | 2.08 | 1.90 | 1.93 | 11,470,900 | 1.93 | | 25-Aug-09 | 2.19 | 2.22 | 1.98 | 2.10 | 12,325,800 | 2.10 | | 24-Aug-09 | 2.40 | 2.40 | 2.10 | 2.17 | 18,655,900 | 2.17 | | 21-Aug-09 | 2.18 | 2.33 | 2.05 | 2.16 | 35,586,000 | 2.16 | | 20-Aug-09 | 2.32 | 2.53 | 1.82 | 1.85 | 51,176,100 | 1.85 | | * Close price adjusted for dividends and splits. |
|