| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 0.57 | 0.59 | 0.57 | 0.59 | 12,400 | 0.59 | | 8-Feb-10 | 0.62 | 0.64 | 0.57 | 0.60 | 201,800 | 0.60 | | 5-Feb-10 | 0.65 | 0.65 | 0.60 | 0.60 | 99,000 | 0.60 | | 4-Feb-10 | 0.61 | 0.65 | 0.61 | 0.65 | 8,100 | 0.65 | | 3-Feb-10 | 0.64 | 0.65 | 0.61 | 0.62 | 35,600 | 0.62 | | 2-Feb-10 | 0.62 | 0.63 | 0.60 | 0.62 | 27,900 | 0.62 | | 1-Feb-10 | 0.62 | 0.66 | 0.62 | 0.65 | 21,800 | 0.65 | | 29-Jan-10 | 0.66 | 0.66 | 0.63 | 0.63 | 19,100 | 0.63 | | 28-Jan-10 | 0.64 | 0.66 | 0.62 | 0.63 | 46,500 | 0.63 | | 27-Jan-10 | 0.63 | 0.65 | 0.62 | 0.64 | 36,900 | 0.64 | | 26-Jan-10 | 0.68 | 0.69 | 0.61 | 0.63 | 62,800 | 0.63 | | 25-Jan-10 | 0.70 | 0.71 | 0.69 | 0.69 | 13,500 | 0.69 | | 22-Jan-10 | 0.70 | 0.71 | 0.69 | 0.69 | 55,900 | 0.69 | | 21-Jan-10 | 0.71 | 0.72 | 0.70 | 0.70 | 25,300 | 0.70 | | 20-Jan-10 | 0.71 | 0.71 | 0.70 | 0.71 | 104,800 | 0.71 | | 19-Jan-10 | 0.70 | 0.74 | 0.70 | 0.73 | 40,400 | 0.73 | | 15-Jan-10 | 0.71 | 0.71 | 0.70 | 0.70 | 16,300 | 0.70 | | 14-Jan-10 | 0.71 | 0.78 | 0.71 | 0.75 | 25,100 | 0.75 | | 13-Jan-10 | 0.71 | 0.72 | 0.71 | 0.71 | 16,400 | 0.71 | | 12-Jan-10 | 0.73 | 0.76 | 0.71 | 0.72 | 60,100 | 0.72 | | 11-Jan-10 | 0.74 | 0.78 | 0.72 | 0.75 | 123,200 | 0.75 | | 8-Jan-10 | 0.73 | 0.75 | 0.70 | 0.70 | 111,600 | 0.70 | | 7-Jan-10 | 0.73 | 0.73 | 0.71 | 0.72 | 32,500 | 0.72 | | 6-Jan-10 | 0.74 | 0.80 | 0.72 | 0.72 | 66,400 | 0.72 | | 5-Jan-10 | 0.73 | 0.74 | 0.70 | 0.74 | 86,200 | 0.74 | | 4-Jan-10 | 0.74 | 0.75 | 0.70 | 0.74 | 14,200 | 0.74 | | 31-Dec-09 | 0.70 | 0.74 | 0.69 | 0.72 | 103,900 | 0.72 | | 30-Dec-09 | 0.72 | 0.75 | 0.70 | 0.72 | 156,500 | 0.72 | | 29-Dec-09 | 0.75 | 0.76 | 0.72 | 0.72 | 88,200 | 0.72 | | 28-Dec-09 | 0.75 | 0.77 | 0.70 | 0.76 | 189,800 | 0.76 | | 24-Dec-09 | 0.79 | 0.82 | 0.70 | 0.75 | 134,800 | 0.75 | | 23-Dec-09 | 0.78 | 0.86 | 0.75 | 0.80 | 353,200 | 0.80 | | 22-Dec-09 | 0.71 | 0.80 | 0.70 | 0.77 | 299,700 | 0.77 | | 21-Dec-09 | 0.73 | 0.73 | 0.64 | 0.67 | 196,700 | 0.67 | | 18-Dec-09 | 0.74 | 0.74 | 0.65 | 0.73 | 31,500 | 0.73 | | 17-Dec-09 | 0.70 | 0.72 | 0.61 | 0.70 | 176,700 | 0.70 | | 16-Dec-09 | 0.68 | 0.73 | 0.66 | 0.68 | 942,200 | 0.68 | | 15-Dec-09 | 0.72 | 0.73 | 0.66 | 0.68 | 93,600 | 0.68 | | 14-Dec-09 | 0.76 | 0.80 | 0.65 | 0.72 | 202,100 | 0.72 | | 11-Dec-09 | 0.75 | 0.84 | 0.74 | 0.76 | 78,300 | 0.76 | | 10-Dec-09 | 0.81 | 0.81 | 0.73 | 0.75 | 142,000 | 0.75 | | 9-Dec-09 | 0.71 | 0.81 | 0.71 | 0.75 | 81,700 | 0.75 | | 8-Dec-09 | 0.77 | 0.80 | 0.75 | 0.79 | 172,800 | 0.79 | | 7-Dec-09 | 0.76 | 0.85 | 0.76 | 0.77 | 240,000 | 0.77 | | 4-Dec-09 | 0.84 | 0.84 | 0.75 | 0.77 | 226,900 | 0.77 | | 3-Dec-09 | 0.90 | 0.92 | 0.77 | 0.78 | 336,900 | 0.78 | | 2-Dec-09 | 0.95 | 0.95 | 0.85 | 0.87 | 132,000 | 0.87 | | 1-Dec-09 | 0.93 | 0.93 | 0.86 | 0.90 | 77,900 | 0.90 | | 30-Nov-09 | 0.98 | 1.00 | 0.85 | 0.90 | 141,700 | 0.90 | | 27-Nov-09 | 1.02 | 1.02 | 1.01 | 1.01 | 1,000 | 1.01 | | 25-Nov-09 | 0.98 | 1.06 | 0.98 | 1.01 | 129,800 | 1.01 | | 24-Nov-09 | 0.97 | 1.00 | 0.97 | 0.98 | 83,300 | 0.98 | | 23-Nov-09 | 0.92 | 0.99 | 0.92 | 0.98 | 64,200 | 0.98 | | 20-Nov-09 | 1.02 | 1.04 | 0.97 | 0.98 | 135,900 | 0.98 | | 19-Nov-09 | 1.04 | 1.04 | 0.99 | 1.01 | 77,400 | 1.01 | | 18-Nov-09 | 1.08 | 1.09 | 1.04 | 1.04 | 44,200 | 1.04 | | 17-Nov-09 | 1.14 | 1.14 | 1.08 | 1.09 | 61,800 | 1.09 | | 16-Nov-09 | 1.13 | 1.18 | 1.13 | 1.13 | 119,300 | 1.13 | | 13-Nov-09 | 1.10 | 1.14 | 1.08 | 1.13 | 54,900 | 1.13 | | 12-Nov-09 | 1.00 | 1.10 | 0.97 | 1.06 | 146,300 | 1.06 | | 11-Nov-09 | 1.10 | 1.10 | 0.85 | 1.00 | 331,600 | 1.00 | | 10-Nov-09 | 1.11 | 1.15 | 1.10 | 1.10 | 628,100 | 1.10 | | 9-Nov-09 | 1.18 | 1.20 | 1.11 | 1.15 | 66,200 | 1.15 | | 6-Nov-09 | 1.14 | 1.19 | 1.14 | 1.19 | 71,800 | 1.19 | | 5-Nov-09 | 1.20 | 1.23 | 1.19 | 1.23 | 11,500 | 1.23 | | 4-Nov-09 | 1.18 | 1.24 | 1.15 | 1.20 | 136,500 | 1.20 | | * Close price adjusted for dividends and splits. |
|