| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 1.01 | 1.02 | 0.98 | 0.98 | 211,200 | 0.98 | | 24-Nov-09 | 1.00 | 1.02 | 0.98 | 1.01 | 403,700 | 1.01 | | 23-Nov-09 | 1.03 | 1.05 | 1.00 | 1.01 | 314,700 | 1.01 | | 20-Nov-09 | 1.03 | 1.10 | 1.01 | 1.01 | 228,200 | 1.01 | | 19-Nov-09 | 1.03 | 1.04 | 1.02 | 1.04 | 373,400 | 1.04 | | 18-Nov-09 | 1.05 | 1.08 | 1.03 | 1.04 | 310,700 | 1.04 | | 17-Nov-09 | 1.07 | 1.10 | 1.05 | 1.06 | 167,300 | 1.06 | | 16-Nov-09 | 1.04 | 1.10 | 1.04 | 1.09 | 438,200 | 1.09 | | 13-Nov-09 | 1.05 | 1.09 | 1.03 | 1.03 | 303,400 | 1.03 | | 12-Nov-09 | 1.14 | 1.14 | 1.03 | 1.05 | 272,800 | 1.05 | | 11-Nov-09 | 1.02 | 1.15 | 1.02 | 1.14 | 768,700 | 1.14 | | 10-Nov-09 | 1.05 | 1.05 | 1.02 | 1.02 | 155,900 | 1.02 | | 9-Nov-09 | 1.02 | 1.05 | 1.01 | 1.04 | 296,300 | 1.04 | | 6-Nov-09 | 1.04 | 1.05 | 1.00 | 1.03 | 245,600 | 1.03 | | 5-Nov-09 | 1.04 | 1.04 | 1.02 | 1.04 | 123,800 | 1.04 | | 4-Nov-09 | 1.03 | 1.06 | 1.01 | 1.01 | 294,000 | 1.01 | | 3-Nov-09 | 0.98 | 1.03 | 0.96 | 1.02 | 391,200 | 1.02 | | 2-Nov-09 | 1.02 | 1.04 | 0.98 | 0.99 | 373,100 | 0.99 | | 30-Oct-09 | 1.06 | 1.10 | 0.95 | 0.98 | 858,300 | 0.98 | | 29-Oct-09 | 1.04 | 1.09 | 1.02 | 1.07 | 515,000 | 1.07 | | 28-Oct-09 | 1.03 | 1.07 | 1.00 | 1.01 | 627,600 | 1.01 | | 27-Oct-09 | 1.10 | 1.15 | 1.04 | 1.04 | 653,500 | 1.04 | | 26-Oct-09 | 1.27 | 1.28 | 1.08 | 1.14 | 1,078,500 | 1.14 | | 23-Oct-09 | 1.21 | 1.28 | 1.21 | 1.26 | 515,700 | 1.26 | | 22-Oct-09 | 1.25 | 1.25 | 1.19 | 1.22 | 472,800 | 1.22 | | 21-Oct-09 | 1.35 | 1.38 | 1.22 | 1.25 | 1,172,500 | 1.25 | | 20-Oct-09 | 1.22 | 1.43 | 1.21 | 1.33 | 2,679,400 | 1.33 | | 19-Oct-09 | 1.24 | 1.25 | 1.20 | 1.25 | 741,500 | 1.25 | | 16-Oct-09 | 1.16 | 1.18 | 1.12 | 1.18 | 318,400 | 1.18 | | 15-Oct-09 | 1.15 | 1.20 | 1.13 | 1.18 | 356,900 | 1.18 | | 14-Oct-09 | 1.10 | 1.24 | 1.08 | 1.22 | 1,002,800 | 1.22 | | 13-Oct-09 | 1.10 | 1.10 | 1.07 | 1.07 | 193,400 | 1.07 | | 12-Oct-09 | 1.10 | 1.12 | 1.08 | 1.08 | 298,700 | 1.08 | | 9-Oct-09 | 1.12 | 1.13 | 1.06 | 1.07 | 234,400 | 1.07 | | 8-Oct-09 | 1.08 | 1.14 | 1.06 | 1.12 | 685,200 | 1.12 | | 7-Oct-09 | 1.12 | 1.12 | 1.02 | 1.05 | 509,100 | 1.05 | | 6-Oct-09 | 1.05 | 1.14 | 1.00 | 1.08 | 656,500 | 1.08 | | 5-Oct-09 | 1.03 | 1.06 | 0.99 | 1.06 | 789,200 | 1.06 | | 2-Oct-09 | 1.02 | 1.06 | 1.01 | 1.06 | 403,000 | 1.06 | | 1-Oct-09 | 1.18 | 1.18 | 1.05 | 1.06 | 584,100 | 1.06 | | 30-Sep-09 | 1.20 | 1.23 | 1.12 | 1.15 | 427,300 | 1.15 | | 29-Sep-09 | 1.23 | 1.23 | 1.14 | 1.15 | 337,200 | 1.15 | | 28-Sep-09 | 1.19 | 1.20 | 1.06 | 1.20 | 442,200 | 1.20 | | 25-Sep-09 | 1.20 | 1.20 | 1.13 | 1.13 | 174,700 | 1.13 | | 24-Sep-09 | 1.19 | 1.20 | 1.12 | 1.19 | 936,700 | 1.19 | | 23-Sep-09 | 1.35 | 1.35 | 1.20 | 1.20 | 791,400 | 1.20 | | 22-Sep-09 | 1.22 | 1.38 | 1.22 | 1.32 | 1,864,100 | 1.32 | | 21-Sep-09 | 1.19 | 1.25 | 1.18 | 1.22 | 538,900 | 1.22 | | 18-Sep-09 | 1.27 | 1.27 | 1.15 | 1.24 | 586,700 | 1.24 | | 17-Sep-09 | 1.29 | 1.35 | 1.17 | 1.24 | 1,871,900 | 1.24 | | 16-Sep-09 | 1.03 | 1.45 | 1.03 | 1.31 | 6,174,300 | 1.31 | | 15-Sep-09 | 0.97 | 1.02 | 0.97 | 1.02 | 260,700 | 1.02 | | 14-Sep-09 | 1.00 | 1.00 | 0.97 | 0.98 | 170,900 | 0.98 | | 11-Sep-09 | 0.99 | 1.02 | 0.98 | 0.98 | 331,700 | 0.98 | | 10-Sep-09 | 0.98 | 1.04 | 0.97 | 0.99 | 592,900 | 0.99 | | 9-Sep-09 | 0.99 | 1.02 | 0.97 | 0.98 | 283,000 | 0.98 | | 8-Sep-09 | 1.04 | 1.05 | 0.96 | 1.00 | 614,000 | 1.00 | | 4-Sep-09 | 0.95 | 1.05 | 0.94 | 1.01 | 674,600 | 1.01 | | 3-Sep-09 | 0.97 | 1.01 | 0.93 | 0.95 | 308,700 | 0.95 | | 2-Sep-09 | 0.97 | 0.97 | 0.90 | 0.94 | 252,900 | 0.94 | | 1-Sep-09 | 0.99 | 0.99 | 0.92 | 0.93 | 381,900 | 0.93 | | 31-Aug-09 | 0.99 | 1.03 | 0.92 | 0.97 | 446,900 | 0.97 | | 28-Aug-09 | 1.00 | 1.04 | 0.98 | 0.99 | 322,200 | 0.99 | | 27-Aug-09 | 1.03 | 1.05 | 1.00 | 1.01 | 431,900 | 1.01 | | 26-Aug-09 | 1.01 | 1.06 | 1.00 | 1.06 | 367,700 | 1.06 | | 25-Aug-09 | 1.02 | 1.09 | 0.98 | 1.01 | 1,248,900 | 1.01 | | * Close price adjusted for dividends and splits. |
|