| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 0.65 | 0.68 | 0.64 | 0.65 | 664,400 | 0.65 | | 8-Feb-10 | 0.67 | 0.70 | 0.64 | 0.64 | 992,300 | 0.64 | | 5-Feb-10 | 0.64 | 0.69 | 0.63 | 0.69 | 1,239,100 | 0.69 | | 4-Feb-10 | 0.69 | 0.70 | 0.65 | 0.65 | 1,107,400 | 0.65 | | 3-Feb-10 | 0.69 | 0.71 | 0.68 | 0.69 | 719,500 | 0.69 | | 2-Feb-10 | 0.71 | 0.73 | 0.68 | 0.69 | 787,100 | 0.69 | | 1-Feb-10 | 0.70 | 0.71 | 0.69 | 0.71 | 547,100 | 0.71 | | 29-Jan-10 | 0.73 | 0.73 | 0.68 | 0.69 | 976,200 | 0.69 | | 28-Jan-10 | 0.74 | 0.76 | 0.70 | 0.70 | 867,400 | 0.70 | | 27-Jan-10 | 0.75 | 0.78 | 0.73 | 0.74 | 882,400 | 0.74 | | 26-Jan-10 | 0.70 | 0.78 | 0.69 | 0.75 | 1,156,000 | 0.75 | | 25-Jan-10 | 0.74 | 0.74 | 0.69 | 0.71 | 1,157,200 | 0.71 | | 22-Jan-10 | 0.77 | 0.77 | 0.73 | 0.74 | 917,400 | 0.74 | | 21-Jan-10 | 0.80 | 0.82 | 0.75 | 0.75 | 1,335,600 | 0.75 | | 20-Jan-10 | 0.81 | 0.82 | 0.78 | 0.80 | 1,451,700 | 0.80 | | 19-Jan-10 | 0.79 | 0.82 | 0.78 | 0.82 | 1,358,100 | 0.82 | | 15-Jan-10 | 0.79 | 0.81 | 0.77 | 0.77 | 974,900 | 0.77 | | 14-Jan-10 | 0.82 | 0.83 | 0.77 | 0.79 | 825,400 | 0.79 | | 13-Jan-10 | 0.82 | 0.82 | 0.77 | 0.78 | 1,115,300 | 0.78 | | 12-Jan-10 | 0.78 | 0.84 | 0.76 | 0.78 | 2,492,600 | 0.78 | | 11-Jan-10 | 0.77 | 0.81 | 0.76 | 0.78 | 2,149,500 | 0.78 | | 8-Jan-10 | 0.71 | 0.81 | 0.70 | 0.76 | 3,065,200 | 0.76 | | 7-Jan-10 | 0.69 | 0.72 | 0.66 | 0.71 | 1,404,300 | 0.71 | | 6-Jan-10 | 0.73 | 0.74 | 0.68 | 0.68 | 1,211,000 | 0.68 | | 5-Jan-10 | 0.71 | 0.73 | 0.69 | 0.71 | 1,521,500 | 0.71 | | 4-Jan-10 | 0.64 | 0.75 | 0.62 | 0.72 | 4,925,800 | 0.72 | | 31-Dec-09 | 0.64 | 0.64 | 0.61 | 0.63 | 2,223,800 | 0.63 | | 30-Dec-09 | 0.62 | 0.64 | 0.61 | 0.64 | 2,229,800 | 0.64 | | 29-Dec-09 | 0.64 | 0.65 | 0.62 | 0.63 | 2,177,700 | 0.63 | | 28-Dec-09 | 0.67 | 0.68 | 0.64 | 0.65 | 1,199,700 | 0.65 | | 24-Dec-09 | 0.67 | 0.69 | 0.65 | 0.66 | 509,200 | 0.66 | | 23-Dec-09 | 0.69 | 0.71 | 0.67 | 0.67 | 896,700 | 0.67 | | 22-Dec-09 | 0.67 | 0.71 | 0.66 | 0.69 | 1,743,600 | 0.69 | | 21-Dec-09 | 0.65 | 0.68 | 0.63 | 0.66 | 1,065,000 | 0.66 | | 18-Dec-09 | 0.67 | 0.72 | 0.64 | 0.64 | 2,783,800 | 0.64 | | 17-Dec-09 | 0.68 | 0.69 | 0.66 | 0.66 | 591,000 | 0.66 | | 16-Dec-09 | 0.68 | 0.70 | 0.66 | 0.69 | 1,117,500 | 0.69 | | 15-Dec-09 | 0.72 | 0.73 | 0.66 | 0.68 | 1,267,000 | 0.68 | | 14-Dec-09 | 0.70 | 0.74 | 0.68 | 0.73 | 1,415,000 | 0.73 | | 11-Dec-09 | 0.62 | 0.67 | 0.62 | 0.67 | 1,472,500 | 0.67 | | 10-Dec-09 | 0.65 | 0.68 | 0.62 | 0.62 | 1,405,800 | 0.62 | | 9-Dec-09 | 0.68 | 0.70 | 0.64 | 0.66 | 1,515,800 | 0.66 | | 8-Dec-09 | 0.74 | 0.75 | 0.68 | 0.68 | 1,573,100 | 0.68 | | 7-Dec-09 | 0.75 | 0.75 | 0.71 | 0.73 | 1,268,900 | 0.73 | | 4-Dec-09 | 0.75 | 0.77 | 0.74 | 0.76 | 2,052,800 | 0.76 | | 3-Dec-09 | 0.76 | 0.76 | 0.73 | 0.74 | 601,600 | 0.74 | | 2-Dec-09 | 0.75 | 0.76 | 0.73 | 0.75 | 1,286,000 | 0.75 | | 1-Dec-09 | 0.76 | 0.76 | 0.73 | 0.76 | 1,198,000 | 0.76 | | 30-Nov-09 | 0.73 | 0.77 | 0.73 | 0.75 | 1,778,200 | 0.75 | | 27-Nov-09 | 0.73 | 0.76 | 0.73 | 0.73 | 703,400 | 0.73 | | 25-Nov-09 | 0.74 | 0.75 | 0.72 | 0.73 | 712,600 | 0.73 | | 24-Nov-09 | 0.76 | 0.76 | 0.73 | 0.73 | 732,400 | 0.73 | | 23-Nov-09 | 0.74 | 0.80 | 0.72 | 0.76 | 1,892,700 | 0.76 | | 20-Nov-09 | 0.73 | 0.75 | 0.71 | 0.73 | 1,431,700 | 0.73 | | 19-Nov-09 | 0.79 | 0.80 | 0.73 | 0.74 | 1,687,400 | 0.74 | | 18-Nov-09 | 0.80 | 0.81 | 0.77 | 0.77 | 2,089,200 | 0.77 | | 17-Nov-09 | 0.86 | 0.90 | 0.79 | 0.82 | 3,097,200 | 0.82 | | 16-Nov-09 | 0.81 | 0.88 | 0.79 | 0.88 | 2,575,500 | 0.88 | | 13-Nov-09 | 0.76 | 0.81 | 0.76 | 0.79 | 1,036,800 | 0.79 | | 12-Nov-09 | 0.78 | 0.81 | 0.77 | 0.77 | 1,397,000 | 0.77 | | 11-Nov-09 | 0.77 | 0.80 | 0.77 | 0.77 | 1,405,300 | 0.77 | | 10-Nov-09 | 0.79 | 0.81 | 0.76 | 0.77 | 1,941,300 | 0.77 | | 9-Nov-09 | 0.82 | 0.83 | 0.78 | 0.81 | 1,161,000 | 0.81 | | 6-Nov-09 | 0.79 | 0.82 | 0.77 | 0.81 | 1,502,000 | 0.81 | | 5-Nov-09 | 0.82 | 0.82 | 0.74 | 0.79 | 4,597,300 | 0.79 | | 4-Nov-09 | 0.80 | 0.89 | 0.76 | 0.82 | 3,493,200 | 0.82 | | * Close price adjusted for dividends and splits. |
|