| Date | Open | High | Low | Close | Volume | Adj Close* | | 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 | | 3-Nov-09 | 0.89 | 0.89 | 0.80 | 0.81 | 2,909,200 | 0.81 | | 2-Nov-09 | 0.91 | 0.92 | 0.85 | 0.89 | 2,860,500 | 0.89 | | 30-Oct-09 | 0.82 | 0.94 | 0.77 | 0.93 | 8,530,600 | 0.93 | | 29-Oct-09 | 0.67 | 0.80 | 0.67 | 0.79 | 5,854,000 | 0.79 | | 28-Oct-09 | 0.72 | 0.72 | 0.65 | 0.66 | 3,698,400 | 0.66 | | 27-Oct-09 | 0.80 | 0.80 | 0.71 | 0.73 | 4,289,700 | 0.73 | | 26-Oct-09 | 0.84 | 0.87 | 0.79 | 0.79 | 2,753,500 | 0.79 | | 23-Oct-09 | 0.87 | 0.88 | 0.83 | 0.84 | 2,479,700 | 0.84 | | 22-Oct-09 | 0.90 | 0.93 | 0.81 | 0.86 | 6,055,100 | 0.86 | | 21-Oct-09 | 0.96 | 0.96 | 0.89 | 0.90 | 4,285,700 | 0.90 | | 20-Oct-09 | 1.04 | 1.04 | 0.92 | 0.95 | 7,224,700 | 0.95 | | 19-Oct-09 | 1.05 | 1.08 | 1.02 | 1.04 | 4,522,700 | 1.04 | | 16-Oct-09 | 1.10 | 1.10 | 1.03 | 1.03 | 5,346,800 | 1.03 | | 15-Oct-09 | 1.10 | 1.15 | 1.07 | 1.07 | 5,965,300 | 1.07 | | 14-Oct-09 | 1.09 | 1.12 | 1.08 | 1.10 | 5,825,700 | 1.10 | | 13-Oct-09 | 1.09 | 1.10 | 1.06 | 1.08 | 3,903,700 | 1.08 | | 12-Oct-09 | 1.05 | 1.19 | 1.04 | 1.08 | 11,041,200 | 1.08 | | 9-Oct-09 | 1.08 | 1.14 | 1.06 | 1.11 | 9,641,600 | 1.11 | | 8-Oct-09 | 1.09 | 1.10 | 1.05 | 1.08 | 5,018,100 | 1.08 | | 7-Oct-09 | 1.07 | 1.11 | 1.02 | 1.08 | 7,976,000 | 1.08 | | 6-Oct-09 | 1.11 | 1.13 | 1.03 | 1.06 | 7,135,500 | 1.06 | | 5-Oct-09 | 1.14 | 1.21 | 1.07 | 1.11 | 15,482,500 | 1.11 | | 2-Oct-09 | 1.13 | 1.14 | 1.05 | 1.07 | 13,302,600 | 1.07 | | 1-Oct-09 | 1.36 | 1.38 | 1.17 | 1.21 | 23,320,900 | 1.21 | | 30-Sep-09 | 1.63 | 1.69 | 1.35 | 1.36 | 80,274,000 | 1.36 | | 29-Sep-09 | 1.00 | 1.26 | 0.98 | 1.11 | 27,981,000 | 1.11 | | 28-Sep-09 | 1.04 | 1.04 | 0.96 | 1.00 | 5,299,900 | 1.00 | | 25-Sep-09 | 1.05 | 1.05 | 0.98 | 1.03 | 3,593,300 | 1.03 | | 24-Sep-09 | 1.00 | 1.04 | 0.91 | 1.02 | 7,326,400 | 1.02 | | 23-Sep-09 | 1.02 | 1.02 | 0.94 | 0.95 | 4,519,100 | 0.95 | | 22-Sep-09 | 1.05 | 1.05 | 1.00 | 1.00 | 3,560,800 | 1.00 | | 21-Sep-09 | 1.04 | 1.04 | 0.98 | 1.04 | 4,001,400 | 1.04 | | 18-Sep-09 | 1.10 | 1.11 | 1.01 | 1.05 | 5,017,100 | 1.05 | | 17-Sep-09 | 0.97 | 1.11 | 0.93 | 1.07 | 9,628,200 | 1.07 | | 16-Sep-09 | 1.09 | 1.09 | 0.91 | 0.94 | 10,436,200 | 0.94 | | 15-Sep-09 | 1.07 | 1.20 | 1.02 | 1.04 | 14,769,400 | 1.04 | | 14-Sep-09 | 0.86 | 1.17 | 0.81 | 1.10 | 51,208,400 | 1.10 | | 11-Sep-09 | 0.67 | 0.98 | 0.62 | 0.86 | 51,207,900 | 0.86 | | 10-Sep-09 | 0.48 | 0.48 | 0.47 | 0.48 | 3,587,000 | 0.48 | | 9-Sep-09 | 0.48 | 0.49 | 0.47 | 0.48 | 669,200 | 0.48 | | 8-Sep-09 | 0.49 | 0.49 | 0.47 | 0.48 | 737,000 | 0.48 | | 4-Sep-09 | 0.48 | 0.49 | 0.47 | 0.49 | 610,900 | 0.49 | | 3-Sep-09 | 0.48 | 0.49 | 0.47 | 0.49 | 1,115,700 | 0.49 | | 2-Sep-09 | 0.47 | 0.48 | 0.46 | 0.48 | 1,089,300 | 0.48 | | 1-Sep-09 | 0.49 | 0.50 | 0.46 | 0.47 | 1,710,100 | 0.47 | | 31-Aug-09 | 0.49 | 0.50 | 0.48 | 0.50 | 1,385,800 | 0.50 | | 28-Aug-09 | 0.51 | 0.51 | 0.49 | 0.49 | 1,253,700 | 0.49 | | 27-Aug-09 | 0.50 | 0.52 | 0.47 | 0.51 | 1,324,600 | 0.51 | | 26-Aug-09 | 0.51 | 0.55 | 0.50 | 0.50 | 1,700,700 | 0.50 | | 25-Aug-09 | 0.51 | 0.54 | 0.50 | 0.51 | 763,100 | 0.51 | | 24-Aug-09 | 0.50 | 0.55 | 0.48 | 0.51 | 3,004,200 | 0.51 | | 21-Aug-09 | 0.50 | 0.51 | 0.48 | 0.50 | 1,805,700 | 0.50 | | * Close price adjusted for dividends and splits. |
|