| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 10.75 | 10.78 | 10.18 | 10.39 | 44,700 | 10.39 | | 24-Nov-09 | 10.87 | 11.06 | 10.62 | 10.75 | 29,400 | 10.75 | | 23-Nov-09 | 10.49 | 11.13 | 10.43 | 10.83 | 43,300 | 10.83 | | 20-Nov-09 | 10.46 | 10.47 | 10.15 | 10.30 | 40,600 | 10.30 | | 19-Nov-09 | 11.17 | 11.17 | 10.38 | 10.51 | 76,000 | 10.51 | | 18-Nov-09 | 11.31 | 11.31 | 11.05 | 11.31 | 36,800 | 11.31 | | 17-Nov-09 | 11.02 | 11.45 | 10.85 | 11.30 | 39,500 | 11.30 | | 16-Nov-09 | 10.74 | 11.34 | 10.56 | 11.05 | 57,600 | 11.05 | | 13-Nov-09 | 10.57 | 10.84 | 10.30 | 10.70 | 28,200 | 10.70 | | 12-Nov-09 | 11.14 | 11.23 | 10.45 | 10.56 | 81,300 | 10.56 | | 11-Nov-09 | 11.29 | 11.46 | 11.05 | 11.13 | 68,600 | 11.13 | | 10-Nov-09 | 11.45 | 11.70 | 11.12 | 11.14 | 63,800 | 11.14 | | 9-Nov-09 | 11.45 | 11.90 | 11.42 | 11.56 | 72,600 | 11.56 | | 6-Nov-09 | 10.55 | 11.26 | 10.29 | 11.21 | 54,700 | 11.21 | | 5-Nov-09 | 10.43 | 10.71 | 10.43 | 10.66 | 85,600 | 10.66 | | 4-Nov-09 | 10.55 | 10.97 | 10.16 | 10.18 | 65,700 | 10.18 | | 3-Nov-09 | 9.91 | 10.18 | 9.85 | 10.15 | 45,500 | 10.15 | | 2-Nov-09 | 10.04 | 10.21 | 9.50 | 9.76 | 78,400 | 9.76 | | 30-Oct-09 | 10.41 | 10.41 | 9.60 | 10.00 | 43,000 | 10.00 | | 29-Oct-09 | 10.21 | 10.50 | 10.01 | 10.45 | 30,700 | 10.45 | | 28-Oct-09 | 10.71 | 10.97 | 10.02 | 10.06 | 48,000 | 10.06 | | 27-Oct-09 | 11.70 | 11.76 | 11.09 | 11.13 | 33,900 | 11.13 | | 26-Oct-09 | 12.22 | 12.44 | 11.56 | 11.62 | 207,000 | 11.62 | | 23-Oct-09 | 12.06 | 12.26 | 11.95 | 12.12 | 63,600 | 12.12 | | 22-Oct-09 | 11.30 | 12.34 | 11.22 | 12.05 | 85,500 | 12.05 | | 21-Oct-09 | 11.37 | 11.63 | 11.09 | 11.41 | 50,800 | 11.41 | | 20-Oct-09 | 11.68 | 11.68 | 11.10 | 11.37 | 95,700 | 11.37 | | 19-Oct-09 | 11.16 | 11.74 | 10.63 | 11.70 | 60,800 | 11.70 | | 16-Oct-09 | 11.08 | 11.11 | 10.85 | 11.08 | 61,700 | 11.08 | | 15-Oct-09 | 11.06 | 11.37 | 11.01 | 11.15 | 35,900 | 11.15 | | 14-Oct-09 | 10.80 | 11.24 | 10.80 | 11.20 | 61,600 | 11.20 | | 13-Oct-09 | 10.67 | 10.93 | 10.37 | 10.60 | 23,300 | 10.60 | | 12-Oct-09 | 10.74 | 10.97 | 10.60 | 10.72 | 40,800 | 10.72 | | 9-Oct-09 | 10.22 | 10.59 | 10.15 | 10.58 | 28,500 | 10.58 | | 8-Oct-09 | 10.46 | 10.58 | 10.12 | 10.20 | 73,400 | 10.20 | | 7-Oct-09 | 10.50 | 10.63 | 10.31 | 10.33 | 61,500 | 10.33 | | 6-Oct-09 | 10.27 | 10.69 | 10.27 | 10.45 | 36,200 | 10.45 | | 5-Oct-09 | 10.17 | 10.35 | 10.00 | 10.16 | 25,900 | 10.16 | | 2-Oct-09 | 10.50 | 10.50 | 10.06 | 10.14 | 53,500 | 10.14 | | 1-Oct-09 | 10.62 | 11.21 | 10.47 | 10.63 | 74,900 | 10.63 | | 30-Sep-09 | 11.37 | 11.50 | 10.59 | 10.61 | 73,700 | 10.61 | | 29-Sep-09 | 11.71 | 11.73 | 11.36 | 11.43 | 45,800 | 11.43 | | 28-Sep-09 | 11.49 | 11.85 | 11.20 | 11.73 | 45,600 | 11.73 | | 25-Sep-09 | 11.59 | 11.82 | 11.46 | 11.50 | 58,900 | 11.50 | | 24-Sep-09 | 12.36 | 12.64 | 11.42 | 11.59 | 85,100 | 11.59 | | 23-Sep-09 | 12.01 | 12.66 | 12.00 | 12.26 | 68,900 | 12.26 | | 22-Sep-09 | 11.79 | 12.87 | 11.79 | 12.72 | 144,000 | 12.72 | | 21-Sep-09 | 11.61 | 11.72 | 11.52 | 11.64 | 69,900 | 11.64 | | 18-Sep-09 | 11.54 | 11.79 | 11.25 | 11.69 | 106,400 | 11.69 | | 17-Sep-09 | 11.36 | 11.65 | 11.12 | 11.49 | 95,200 | 11.49 | | 16-Sep-09 | 11.23 | 11.42 | 11.17 | 11.36 | 86,300 | 11.36 | | 15-Sep-09 | 11.11 | 11.28 | 10.81 | 11.15 | 70,500 | 11.15 | | 14-Sep-09 | 10.68 | 11.42 | 10.48 | 11.17 | 95,100 | 11.17 | | 11-Sep-09 | 10.80 | 11.13 | 10.74 | 10.74 | 70,500 | 10.74 | | 10-Sep-09 | 10.91 | 11.01 | 10.44 | 10.75 | 79,700 | 10.75 | | 9-Sep-09 | 10.39 | 11.16 | 10.12 | 10.93 | 81,800 | 10.93 | | 8-Sep-09 | 10.18 | 10.40 | 10.16 | 10.37 | 95,700 | 10.37 | | 4-Sep-09 | 10.08 | 10.26 | 9.88 | 10.05 | 98,600 | 10.05 | | 3-Sep-09 | 10.03 | 10.31 | 9.94 | 10.08 | 89,900 | 10.08 | | 2-Sep-09 | 9.74 | 10.05 | 9.62 | 9.92 | 76,100 | 9.92 | | 1-Sep-09 | 9.95 | 10.49 | 9.94 | 10.03 | 107,400 | 10.03 | | 31-Aug-09 | 10.14 | 10.14 | 9.89 | 9.99 | 102,600 | 9.99 | | 28-Aug-09 | 10.33 | 10.64 | 10.19 | 10.19 | 77,100 | 10.19 | | 27-Aug-09 | 10.06 | 10.29 | 9.93 | 10.25 | 86,800 | 10.25 | | 26-Aug-09 | 10.32 | 10.40 | 10.16 | 10.31 | 81,600 | 10.31 | | 25-Aug-09 | 10.27 | 10.50 | 10.19 | 10.36 | 79,700 | 10.36 | | * Close price adjusted for dividends and splits. |
|
| |
|