| Date | Open | High | Low | Close | Volume | Adj Close* | | 5-Jan-10 | 0.70 | 0.72 | 0.67 | 0.68 | 145,800 | 0.68 | | 4-Jan-10 | 0.69 | 0.71 | 0.68 | 0.68 | 68,500 | 0.68 | | 31-Dec-09 | 0.64 | 0.70 | 0.64 | 0.69 | 54,900 | 0.69 | | 30-Dec-09 | 0.70 | 0.70 | 0.63 | 0.69 | 18,700 | 0.69 | | 29-Dec-09 | 0.63 | 0.70 | 0.63 | 0.70 | 28,100 | 0.70 | | 28-Dec-09 | 0.64 | 0.68 | 0.64 | 0.65 | 22,000 | 0.65 | | 24-Dec-09 | 0.63 | 0.67 | 0.63 | 0.67 | 200 | 0.67 | | 23-Dec-09 | 0.66 | 0.68 | 0.63 | 0.65 | 26,800 | 0.65 | | 22-Dec-09 | 0.64 | 0.68 | 0.62 | 0.67 | 15,900 | 0.67 | | 21-Dec-09 | 0.67 | 0.68 | 0.63 | 0.65 | 36,800 | 0.65 | | 18-Dec-09 | 0.65 | 0.68 | 0.60 | 0.67 | 115,800 | 0.67 | | 17-Dec-09 | 0.67 | 0.69 | 0.65 | 0.68 | 73,800 | 0.68 | | 16-Dec-09 | 0.65 | 0.65 | 0.62 | 0.65 | 12,600 | 0.65 | | 15-Dec-09 | 0.65 | 0.65 | 0.60 | 0.60 | 13,900 | 0.60 | | 14-Dec-09 | 0.65 | 0.66 | 0.62 | 0.66 | 5,200 | 0.66 | | 11-Dec-09 | 0.65 | 0.65 | 0.65 | 0.65 | 7,400 | 0.65 | | 10-Dec-09 | 0.65 | 0.65 | 0.63 | 0.63 | 4,500 | 0.63 | | 9-Dec-09 | 0.65 | 0.65 | 0.61 | 0.65 | 19,700 | 0.65 | | 8-Dec-09 | 0.58 | 0.65 | 0.58 | 0.61 | 60,300 | 0.61 | | 7-Dec-09 | 0.62 | 0.62 | 0.62 | 0.62 | 0 | 0.62 | | 4-Dec-09 | 0.65 | 0.66 | 0.60 | 0.62 | 179,100 | 0.62 | | 3-Dec-09 | 0.66 | 0.70 | 0.64 | 0.64 | 16,300 | 0.64 | | 2-Dec-09 | 0.61 | 0.70 | 0.61 | 0.70 | 30,900 | 0.70 | | 1-Dec-09 | 0.64 | 0.68 | 0.64 | 0.68 | 41,100 | 0.68 | | 30-Nov-09 | 0.65 | 0.66 | 0.63 | 0.64 | 324,700 | 0.64 | | 27-Nov-09 | 0.67 | 0.67 | 0.65 | 0.65 | 34,200 | 0.65 | | 25-Nov-09 | 0.69 | 0.71 | 0.69 | 0.69 | 35,200 | 0.69 | | 24-Nov-09 | 0.71 | 0.71 | 0.69 | 0.69 | 24,800 | 0.69 | | 23-Nov-09 | 0.74 | 0.74 | 0.69 | 0.73 | 6,300 | 0.73 | | 20-Nov-09 | 0.70 | 0.74 | 0.67 | 0.74 | 90,600 | 0.74 | | 19-Nov-09 | 0.65 | 0.70 | 0.65 | 0.70 | 22,200 | 0.70 | | 18-Nov-09 | 0.70 | 0.70 | 0.69 | 0.70 | 119,800 | 0.70 | | 17-Nov-09 | 0.70 | 0.70 | 0.70 | 0.70 | 7,500 | 0.70 | | 16-Nov-09 | 0.65 | 0.70 | 0.65 | 0.70 | 163,400 | 0.70 | | 13-Nov-09 | 0.67 | 0.70 | 0.66 | 0.69 | 174,600 | 0.69 | | 12-Nov-09 | 0.65 | 0.70 | 0.65 | 0.69 | 76,200 | 0.69 | | 11-Nov-09 | 0.70 | 0.70 | 0.69 | 0.69 | 62,600 | 0.69 | | 10-Nov-09 | 0.73 | 0.73 | 0.70 | 0.70 | 19,600 | 0.70 | | 9-Nov-09 | 0.70 | 0.74 | 0.69 | 0.69 | 181,300 | 0.69 | | 6-Nov-09 | 0.64 | 0.70 | 0.64 | 0.70 | 45,400 | 0.70 | | 5-Nov-09 | 0.63 | 0.65 | 0.61 | 0.64 | 13,100 | 0.64 | | 4-Nov-09 | 0.65 | 0.65 | 0.63 | 0.65 | 18,200 | 0.65 | | 3-Nov-09 | 0.65 | 0.65 | 0.63 | 0.65 | 71,100 | 0.65 | | 2-Nov-09 | 0.61 | 0.65 | 0.61 | 0.65 | 19,700 | 0.65 | | 30-Oct-09 | 0.69 | 0.70 | 0.64 | 0.65 | 47,500 | 0.65 | | 29-Oct-09 | 0.64 | 0.69 | 0.59 | 0.66 | 97,200 | 0.66 | | 28-Oct-09 | 0.62 | 0.65 | 0.62 | 0.65 | 2,800 | 0.65 | | 27-Oct-09 | 0.62 | 0.62 | 0.58 | 0.58 | 10,000 | 0.58 | | 26-Oct-09 | 0.64 | 0.65 | 0.62 | 0.62 | 60,200 | 0.62 | | 23-Oct-09 | 0.64 | 0.67 | 0.64 | 0.64 | 66,800 | 0.64 | | 22-Oct-09 | 0.64 | 0.64 | 0.64 | 0.64 | 1,500 | 0.64 | | 21-Oct-09 | 0.64 | 0.64 | 0.64 | 0.64 | 18,000 | 0.64 | | 20-Oct-09 | 0.65 | 0.65 | 0.63 | 0.64 | 30,000 | 0.64 | | 19-Oct-09 | 0.66 | 0.66 | 0.64 | 0.65 | 138,200 | 0.65 | | 16-Oct-09 | 0.70 | 0.70 | 0.64 | 0.66 | 45,400 | 0.66 | | 15-Oct-09 | 0.65 | 0.72 | 0.65 | 0.67 | 39,400 | 0.67 | | 14-Oct-09 | 0.65 | 0.66 | 0.63 | 0.63 | 38,200 | 0.63 | | 13-Oct-09 | 0.70 | 0.70 | 0.63 | 0.68 | 34,300 | 0.68 | | 12-Oct-09 | 0.67 | 0.68 | 0.67 | 0.68 | 1,800 | 0.68 | | 9-Oct-09 | 0.65 | 0.70 | 0.65 | 0.68 | 87,200 | 0.68 | | 8-Oct-09 | 0.70 | 0.70 | 0.62 | 0.70 | 86,500 | 0.70 | | 7-Oct-09 | 0.66 | 0.70 | 0.63 | 0.63 | 42,500 | 0.63 | | 6-Oct-09 | 0.62 | 0.65 | 0.62 | 0.62 | 47,100 | 0.62 | | 5-Oct-09 | 0.62 | 0.64 | 0.61 | 0.62 | 65,700 | 0.62 | | 2-Oct-09 | 0.66 | 0.66 | 0.62 | 0.62 | 100,800 | 0.62 | | 1-Oct-09 | 0.69 | 0.75 | 0.66 | 0.66 | 35,200 | 0.66 | | * Close price adjusted for dividends and splits. |
|