| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 1.68 | 1.76 | 1.66 | 1.73 | 434,300 | 1.73 | | 20-Nov-09 | 1.77 | 1.79 | 1.68 | 1.70 | 273,800 | 1.70 | | 19-Nov-09 | 1.88 | 1.89 | 1.75 | 1.77 | 417,700 | 1.77 | | 18-Nov-09 | 1.95 | 1.96 | 1.84 | 1.86 | 518,500 | 1.86 | | 17-Nov-09 | 1.98 | 1.98 | 1.91 | 1.94 | 337,700 | 1.94 | | 16-Nov-09 | 1.97 | 2.00 | 1.93 | 1.95 | 473,400 | 1.95 | | 13-Nov-09 | 1.92 | 2.02 | 1.92 | 1.95 | 890,100 | 1.95 | | 12-Nov-09 | 2.09 | 2.09 | 1.85 | 1.92 | 5,828,900 | 1.92 | | 11-Nov-09 | 1.85 | 1.93 | 1.83 | 1.91 | 985,100 | 1.91 | | 10-Nov-09 | 1.80 | 1.85 | 1.72 | 1.85 | 456,300 | 1.85 | | 9-Nov-09 | 1.79 | 1.85 | 1.76 | 1.78 | 870,300 | 1.78 | | 6-Nov-09 | 1.65 | 1.74 | 1.59 | 1.66 | 456,400 | 1.66 | | 5-Nov-09 | 1.71 | 1.78 | 1.69 | 1.74 | 886,900 | 1.74 | | 4-Nov-09 | 1.64 | 1.69 | 1.59 | 1.69 | 571,300 | 1.69 | | 3-Nov-09 | 1.61 | 1.65 | 1.58 | 1.60 | 983,700 | 1.60 | | 2-Nov-09 | 1.70 | 1.70 | 1.56 | 1.63 | 997,700 | 1.63 | | 30-Oct-09 | 1.83 | 1.83 | 1.57 | 1.65 | 1,899,100 | 1.65 | | 29-Oct-09 | 1.70 | 1.80 | 1.66 | 1.79 | 1,096,700 | 1.79 | | 28-Oct-09 | 1.84 | 1.84 | 1.60 | 1.64 | 2,401,300 | 1.64 | | 27-Oct-09 | 1.86 | 1.96 | 1.84 | 1.85 | 768,200 | 1.85 | | 26-Oct-09 | 1.99 | 1.99 | 1.90 | 1.94 | 963,200 | 1.94 | | 23-Oct-09 | 1.99 | 2.00 | 1.96 | 1.99 | 595,900 | 1.99 | | 22-Oct-09 | 2.00 | 2.10 | 1.96 | 1.99 | 421,700 | 1.99 | | 21-Oct-09 | 1.98 | 2.01 | 1.93 | 1.98 | 843,500 | 1.98 | | 20-Oct-09 | 1.91 | 2.05 | 1.89 | 1.98 | 3,683,000 | 1.98 | | 19-Oct-09 | 1.90 | 1.93 | 1.87 | 1.90 | 307,800 | 1.90 | | 16-Oct-09 | 1.79 | 1.90 | 1.79 | 1.88 | 902,300 | 1.88 | | 15-Oct-09 | 1.87 | 1.88 | 1.83 | 1.86 | 334,700 | 1.86 | | 14-Oct-09 | 1.82 | 1.90 | 1.79 | 1.90 | 751,900 | 1.90 | | 13-Oct-09 | 1.80 | 1.81 | 1.79 | 1.80 | 384,200 | 1.80 | | 12-Oct-09 | 1.86 | 1.86 | 1.78 | 1.80 | 164,300 | 1.80 | | 9-Oct-09 | 1.77 | 1.80 | 1.75 | 1.80 | 422,800 | 1.80 | | 8-Oct-09 | 1.80 | 1.81 | 1.75 | 1.78 | 1,040,800 | 1.78 | | 7-Oct-09 | 1.81 | 1.85 | 1.78 | 1.81 | 175,800 | 1.81 | | 6-Oct-09 | 1.79 | 1.86 | 1.78 | 1.81 | 265,600 | 1.81 | | 5-Oct-09 | 1.82 | 1.82 | 1.65 | 1.80 | 597,200 | 1.80 | | 2-Oct-09 | 1.70 | 1.81 | 1.61 | 1.76 | 354,000 | 1.76 | | 1-Oct-09 | 1.82 | 1.83 | 1.72 | 1.73 | 569,400 | 1.73 | | 30-Sep-09 | 1.89 | 1.92 | 1.83 | 1.83 | 2,244,600 | 1.83 | | 29-Sep-09 | 1.88 | 1.90 | 1.85 | 1.87 | 885,300 | 1.87 | | 28-Sep-09 | 1.85 | 1.89 | 1.81 | 1.88 | 404,200 | 1.88 | | 25-Sep-09 | 1.74 | 1.83 | 1.73 | 1.81 | 414,500 | 1.81 | | 24-Sep-09 | 1.75 | 1.89 | 1.73 | 1.76 | 603,600 | 1.76 | | 23-Sep-09 | 1.87 | 1.94 | 1.74 | 1.74 | 696,300 | 1.74 | | 22-Sep-09 | 1.82 | 1.94 | 1.79 | 1.90 | 2,056,100 | 1.90 | | 21-Sep-09 | 1.80 | 1.80 | 1.75 | 1.77 | 495,800 | 1.77 | | 18-Sep-09 | 1.71 | 1.80 | 1.68 | 1.80 | 830,100 | 1.80 | | 17-Sep-09 | 1.59 | 1.84 | 1.58 | 1.74 | 2,392,800 | 1.74 | | 16-Sep-09 | 1.66 | 1.66 | 1.52 | 1.60 | 3,223,200 | 1.60 | | 15-Sep-09 | 1.55 | 1.55 | 1.51 | 1.53 | 889,600 | 1.53 | | 14-Sep-09 | 1.61 | 1.61 | 1.53 | 1.55 | 1,145,400 | 1.55 | | 11-Sep-09 | 1.62 | 1.65 | 1.53 | 1.57 | 1,004,000 | 1.57 | | 10-Sep-09 | 1.56 | 1.59 | 1.51 | 1.58 | 1,863,600 | 1.58 | | 9-Sep-09 | 1.55 | 1.59 | 1.51 | 1.54 | 715,600 | 1.54 | | 8-Sep-09 | 1.62 | 1.65 | 1.52 | 1.55 | 1,024,300 | 1.55 | | 4-Sep-09 | 1.53 | 1.55 | 1.50 | 1.55 | 833,600 | 1.55 | | 3-Sep-09 | 1.51 | 1.55 | 1.50 | 1.53 | 852,200 | 1.53 | | 2-Sep-09 | 1.52 | 1.55 | 1.49 | 1.50 | 1,579,000 | 1.50 | | 1-Sep-09 | 1.55 | 1.60 | 1.54 | 1.55 | 2,408,300 | 1.55 | | 31-Aug-09 | 1.64 | 1.65 | 1.52 | 1.52 | 2,806,400 | 1.52 | | 28-Aug-09 | 1.70 | 1.71 | 1.59 | 1.64 | 3,415,200 | 1.64 | | 27-Aug-09 | 1.68 | 1.72 | 1.57 | 1.64 | 8,147,800 | 1.64 | | 26-Aug-09 | 1.65 | 1.75 | 1.60 | 1.66 | 265,500 | 1.66 | | 25-Aug-09 | 1.70 | 1.75 | 1.60 | 1.70 | 180,800 | 1.70 | | 24-Aug-09 | 1.70 | 1.80 | 1.65 | 1.70 | 359,000 | 1.70 | | 21-Aug-09 | 1.52 | 1.60 | 1.51 | 1.60 | 177,700 | 1.60 | | * Close price adjusted for dividends and splits. |
|