| First |
Prev |
Next |
Last |
| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 13.45 | 13.50 | 13.42 | 13.47 | 2,400 | 13.47 | | 20-Nov-09 | 13.22 | 13.32 | 13.14 | 13.28 | 6,300 | 13.28 | | 19-Nov-09 | 13.42 | 13.51 | 13.13 | 13.26 | 9,600 | 13.26 | | 18-Nov-09 | 13.81 | 13.86 | 13.66 | 13.70 | 7,000 | 13.70 | | 17-Nov-09 | 14.11 | 14.11 | 13.75 | 13.81 | 5,600 | 13.81 | | 16-Nov-09 | 13.74 | 14.14 | 13.74 | 13.99 | 9,100 | 13.99 | | 13-Nov-09 | 13.48 | 13.64 | 13.48 | 13.63 | 5,500 | 13.63 | | 12-Nov-09 | 13.60 | 13.65 | 13.49 | 13.53 | 5,100 | 13.53 | | 11-Nov-09 | 13.65 | 13.70 | 13.53 | 13.61 | 14,100 | 13.61 | | 10-Nov-09 | 13.46 | 13.49 | 13.28 | 13.33 | 12,000 | 13.33 | | 9-Nov-09 | 13.55 | 13.82 | 13.55 | 13.82 | 13,600 | 13.82 | | 6-Nov-09 | 13.04 | 13.18 | 13.03 | 13.14 | 55,800 | 13.14 | | 5-Nov-09 | 13.32 | 13.39 | 13.12 | 13.21 | 16,300 | 13.21 | | 4-Nov-09 | 13.28 | 13.54 | 13.27 | 13.39 | 49,600 | 13.39 | | 3-Nov-09 | 12.43 | 12.92 | 12.40 | 12.68 | 45,300 | 12.68 | | 2-Nov-09 | 12.61 | 12.96 | 12.61 | 12.76 | 5,300 | 12.76 | | 30-Oct-09 | 13.07 | 13.08 | 12.65 | 12.78 | 37,500 | 12.78 | | 29-Oct-09 | 13.27 | 13.42 | 13.10 | 13.29 | 13,000 | 13.29 | | 28-Oct-09 | 13.32 | 13.51 | 13.01 | 13.01 | 10,700 | 13.01 | | 27-Oct-09 | 14.03 | 14.17 | 13.67 | 13.67 | 11,900 | 13.67 | | 26-Oct-09 | 14.15 | 14.98 | 13.75 | 13.84 | 8,300 | 13.84 | | 23-Oct-09 | 14.36 | 14.36 | 14.12 | 14.30 | 28,200 | 14.30 | | 22-Oct-09 | 14.49 | 14.89 | 14.28 | 14.70 | 513,800 | 14.70 | | 21-Oct-09 | 14.49 | 15.05 | 14.49 | 14.79 | 31,200 | 14.79 | | 20-Oct-09 | 14.50 | 14.90 | 14.50 | 14.80 | 113,300 | 14.80 | | * Close price adjusted for dividends and splits. |
|
| First |
Prev |
Next |
Last |
| |
|