| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 1.18 | 1.19 | 1.12 | 1.16 | 68,300 | 1.16 | | 19-Nov-09 | 1.09 | 1.16 | 1.02 | 1.15 | 159,600 | 1.15 | | 18-Nov-09 | 1.00 | 1.09 | 1.00 | 1.07 | 223,300 | 1.07 | | 17-Nov-09 | 1.05 | 1.05 | 1.00 | 1.01 | 38,100 | 1.01 | | 16-Nov-09 | 1.00 | 1.00 | 0.98 | 1.00 | 78,600 | 1.00 | | 13-Nov-09 | 0.99 | 1.00 | 0.99 | 0.99 | 27,500 | 0.99 | | 12-Nov-09 | 0.98 | 0.99 | 0.97 | 0.97 | 46,500 | 0.97 | | 11-Nov-09 | 1.00 | 1.01 | 0.97 | 0.98 | 82,200 | 0.98 | | 10-Nov-09 | 0.99 | 1.07 | 0.96 | 1.00 | 96,900 | 1.00 | | 9-Nov-09 | 0.99 | 1.09 | 0.99 | 1.05 | 67,400 | 1.05 | | 6-Nov-09 | 1.04 | 1.04 | 1.01 | 1.03 | 40,700 | 1.03 | | 5-Nov-09 | 1.02 | 1.03 | 1.00 | 1.00 | 35,800 | 1.00 | | 4-Nov-09 | 0.95 | 1.05 | 0.95 | 1.04 | 57,900 | 1.04 | | 3-Nov-09 | 0.96 | 0.96 | 0.94 | 0.94 | 38,700 | 0.94 | | 2-Nov-09 | 0.97 | 0.98 | 0.94 | 0.94 | 50,300 | 0.94 | | 30-Oct-09 | 1.02 | 1.02 | 0.97 | 0.97 | 66,800 | 0.97 | | 29-Oct-09 | 1.04 | 1.10 | 0.99 | 1.03 | 80,700 | 1.03 | | 28-Oct-09 | 1.02 | 1.10 | 0.95 | 1.00 | 116,500 | 1.00 | | 27-Oct-09 | 1.16 | 1.16 | 0.97 | 1.05 | 230,500 | 1.05 | | 26-Oct-09 | 1.16 | 1.16 | 1.11 | 1.12 | 71,600 | 1.12 | | 23-Oct-09 | 1.16 | 1.16 | 1.13 | 1.15 | 28,000 | 1.15 | | 22-Oct-09 | 1.12 | 1.16 | 1.12 | 1.13 | 41,900 | 1.13 | | 21-Oct-09 | 1.14 | 1.16 | 1.11 | 1.11 | 62,800 | 1.11 | | 20-Oct-09 | 1.13 | 1.19 | 1.11 | 1.12 | 95,300 | 1.12 | | 19-Oct-09 | 1.11 | 1.20 | 1.11 | 1.13 | 117,300 | 1.13 | | 16-Oct-09 | 1.21 | 1.25 | 1.13 | 1.16 | 387,200 | 1.16 | | 15-Oct-09 | 1.26 | 1.27 | 1.20 | 1.21 | 87,500 | 1.21 | | 14-Oct-09 | 1.22 | 1.27 | 1.22 | 1.26 | 84,800 | 1.26 | | 13-Oct-09 | 1.24 | 1.25 | 1.20 | 1.22 | 66,100 | 1.22 | | 12-Oct-09 | 1.28 | 1.28 | 1.22 | 1.23 | 88,100 | 1.23 | | 9-Oct-09 | 1.25 | 1.29 | 1.23 | 1.23 | 137,700 | 1.23 | | 8-Oct-09 | 1.23 | 1.30 | 1.23 | 1.24 | 518,000 | 1.24 | | 7-Oct-09 | 1.20 | 1.20 | 1.15 | 1.19 | 42,500 | 1.19 | | 6-Oct-09 | 1.20 | 1.22 | 1.15 | 1.20 | 70,700 | 1.20 | | 5-Oct-09 | 1.23 | 1.23 | 1.13 | 1.19 | 64,500 | 1.19 | | 2-Oct-09 | 1.25 | 1.25 | 1.15 | 1.16 | 74,500 | 1.16 | | 1-Oct-09 | 1.29 | 1.29 | 1.21 | 1.21 | 72,700 | 1.21 | | 30-Sep-09 | 1.29 | 1.29 | 1.22 | 1.23 | 179,800 | 1.23 | | 29-Sep-09 | 1.16 | 1.22 | 1.12 | 1.22 | 181,300 | 1.22 | | 28-Sep-09 | 1.22 | 1.22 | 1.15 | 1.16 | 132,100 | 1.16 | | 25-Sep-09 | 1.18 | 1.22 | 1.15 | 1.18 | 190,900 | 1.18 | | 24-Sep-09 | 1.25 | 1.27 | 1.19 | 1.19 | 207,600 | 1.19 | | 23-Sep-09 | 1.28 | 1.30 | 1.25 | 1.26 | 322,900 | 1.26 | | 22-Sep-09 | 1.28 | 1.32 | 1.26 | 1.29 | 209,900 | 1.29 | | 21-Sep-09 | 1.33 | 1.34 | 1.27 | 1.28 | 192,400 | 1.28 | | 18-Sep-09 | 1.35 | 1.40 | 1.31 | 1.33 | 140,600 | 1.33 | | 17-Sep-09 | 1.46 | 1.46 | 1.35 | 1.36 | 245,900 | 1.36 | | 16-Sep-09 | 1.42 | 1.51 | 1.39 | 1.40 | 363,700 | 1.40 | | 15-Sep-09 | 1.43 | 1.50 | 1.40 | 1.41 | 107,700 | 1.41 | | 14-Sep-09 | 1.44 | 1.46 | 1.40 | 1.42 | 116,200 | 1.42 | | 11-Sep-09 | 1.50 | 1.54 | 1.47 | 1.48 | 125,900 | 1.48 | | 10-Sep-09 | 1.40 | 1.48 | 1.40 | 1.47 | 110,600 | 1.47 | | 9-Sep-09 | 1.35 | 1.48 | 1.33 | 1.38 | 217,700 | 1.38 | | 8-Sep-09 | 1.29 | 1.34 | 1.29 | 1.32 | 94,000 | 1.32 | | 4-Sep-09 | 1.34 | 1.34 | 1.22 | 1.26 | 75,000 | 1.26 | | 3-Sep-09 | 1.35 | 1.35 | 1.25 | 1.28 | 78,600 | 1.28 | | 2-Sep-09 | 1.44 | 1.44 | 1.35 | 1.35 | 57,600 | 1.35 | | 1-Sep-09 | 1.53 | 1.56 | 1.33 | 1.43 | 144,400 | 1.43 | | 31-Aug-09 | 1.57 | 1.58 | 1.50 | 1.52 | 32,100 | 1.52 | | 28-Aug-09 | 1.68 | 1.69 | 1.51 | 1.56 | 93,000 | 1.56 | | 27-Aug-09 | 1.63 | 1.69 | 1.59 | 1.59 | 93,100 | 1.59 | | 26-Aug-09 | 1.69 | 1.75 | 1.62 | 1.62 | 89,300 | 1.62 | | 25-Aug-09 | 1.70 | 1.73 | 1.60 | 1.62 | 37,300 | 1.62 | | 24-Aug-09 | 1.60 | 1.74 | 1.60 | 1.70 | 41,100 | 1.70 | | 21-Aug-09 | 1.75 | 1.75 | 1.60 | 1.60 | 72,700 | 1.60 | | 20-Aug-09 | 1.70 | 1.76 | 1.70 | 1.71 | 51,400 | 1.71 | | * Close price adjusted for dividends and splits. |
|