| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 7.86 | 7.92 | 7.78 | 7.90 | 117,600 | 7.90 | | 8-Feb-10 | 7.89 | 7.90 | 7.80 | 7.81 | 57,000 | 7.81 | | 5-Feb-10 | 7.83 | 7.87 | 7.69 | 7.82 | 90,800 | 7.82 | | 4-Feb-10 | 7.98 | 8.03 | 7.87 | 7.87 | 97,100 | 7.87 | | 3-Feb-10 | 8.00 | 8.13 | 7.98 | 8.11 | 84,400 | 8.11 | | 2-Feb-10 | 7.86 | 8.10 | 7.79 | 8.08 | 173,800 | 8.08 | | 1-Feb-10 | 8.22 | 8.22 | 7.83 | 7.92 | 177,500 | 7.92 | | 29-Jan-10 | 8.21 | 8.24 | 8.09 | 8.19 | 109,300 | 8.19 | | 28-Jan-10 | 8.09 | 8.20 | 8.08 | 8.16 | 63,300 | 8.16 | | 27-Jan-10 | 8.19 | 8.19 | 7.98 | 8.10 | 111,100 | 8.10 | | 26-Jan-10 | 8.20 | 8.23 | 8.15 | 8.22 | 69,700 | 8.22 | | 25-Jan-10 | 8.32 | 8.32 | 8.13 | 8.24 | 168,200 | 8.24 | | 22-Jan-10 | 8.57 | 8.59 | 8.25 | 8.40 | 117,500 | 8.40 | | 21-Jan-10 | 8.52 | 8.65 | 8.42 | 8.56 | 73,100 | 8.56 | | 20-Jan-10 | 8.56 | 8.56 | 8.39 | 8.55 | 154,100 | 8.55 | | 19-Jan-10 | 8.59 | 8.72 | 8.58 | 8.64 | 128,400 | 8.64 | | 15-Jan-10 | 8.80 | 8.80 | 8.68 | 8.74 | 98,600 | 8.74 | | 14-Jan-10 | 8.83 | 8.94 | 8.67 | 8.85 | 98,900 | 8.85 | | 13-Jan-10 | 8.78 | 8.97 | 8.71 | 8.88 | 134,600 | 8.88 | | 12-Jan-10 | 9.40 | 9.40 | 8.61 | 8.97 | 909,400 | 8.97 | | 11-Jan-10 | 10.08 | 10.12 | 9.55 | 9.57 | 224,600 | 9.57 | | 8-Jan-10 | 10.26 | 10.36 | 10.07 | 10.13 | 87,200 | 10.13 | | 7-Jan-10 | 10.69 | 10.69 | 10.20 | 10.41 | 68,300 | 10.41 | | 6-Jan-10 | 10.47 | 10.61 | 10.34 | 10.48 | 76,200 | 10.48 | | 5-Jan-10 | 10.39 | 10.62 | 10.31 | 10.53 | 97,200 | 10.53 | | 4-Jan-10 | 10.37 | 10.56 | 10.30 | 10.49 | 95,400 | 10.49 | | 31-Dec-09 | 10.17 | 10.67 | 10.16 | 10.23 | 82,000 | 10.23 | | 30-Dec-09 | 11.21 | 11.31 | 10.46 | 10.53 | 118,200 | 10.53 | | 29-Dec-09 | 11.14 | 11.34 | 11.03 | 11.17 | 49,500 | 11.17 | | 28-Dec-09 | 11.00 | 11.36 | 10.91 | 11.16 | 109,000 | 11.16 | | 24-Dec-09 | 10.72 | 10.93 | 10.62 | 10.90 | 24,500 | 10.90 | | 23-Dec-09 | 10.69 | 10.69 | 10.55 | 10.66 | 83,700 | 10.66 | | 22-Dec-09 | 10.83 | 11.05 | 10.63 | 10.64 | 86,600 | 10.64 | | 21-Dec-09 | 10.81 | 11.00 | 10.79 | 10.81 | 100,800 | 10.81 | | 18-Dec-09 | 11.49 | 11.50 | 10.70 | 10.86 | 88,300 | 10.86 | | 17-Dec-09 | 11.72 | 11.77 | 10.82 | 11.39 | 94,100 | 11.39 | | 16-Dec-09 | 12.24 | 12.25 | 11.51 | 12.00 | 214,400 | 12.00 | | 16-Dec-09 | $ 1.10 Dividend | | 15-Dec-09 | 13.29 | 13.50 | 12.97 | 13.39 | 219,200 | 12.29 | | 14-Dec-09 | 12.84 | 13.50 | 12.80 | 13.20 | 218,100 | 12.12 | | 11-Dec-09 | 12.46 | 13.00 | 12.46 | 12.85 | 123,300 | 11.79 | | 10-Dec-09 | 12.46 | 12.59 | 12.42 | 12.52 | 102,100 | 11.49 | | 9-Dec-09 | 12.43 | 12.62 | 12.40 | 12.45 | 84,700 | 11.43 | | 8-Dec-09 | 12.43 | 12.74 | 12.37 | 12.45 | 101,900 | 11.43 | | 7-Dec-09 | 12.43 | 12.67 | 12.30 | 12.46 | 69,300 | 11.44 | | 4-Dec-09 | 12.32 | 12.60 | 12.32 | 12.50 | 82,600 | 11.47 | | 3-Dec-09 | 12.27 | 12.48 | 12.15 | 12.29 | 49,500 | 11.28 | | 2-Dec-09 | 12.19 | 12.30 | 12.08 | 12.30 | 94,600 | 11.29 | | 1-Dec-09 | 12.19 | 12.20 | 12.01 | 12.20 | 54,300 | 11.20 | | 30-Nov-09 | 11.96 | 12.10 | 11.70 | 12.06 | 74,500 | 11.07 | | 27-Nov-09 | 11.47 | 12.10 | 11.41 | 11.94 | 84,000 | 10.96 | | 25-Nov-09 | 11.93 | 12.02 | 11.93 | 11.97 | 93,500 | 10.99 | | 24-Nov-09 | 12.14 | 12.35 | 11.76 | 12.04 | 85,800 | 11.05 | | 23-Nov-09 | 11.87 | 12.19 | 11.80 | 11.85 | 114,200 | 10.88 | | 20-Nov-09 | 11.67 | 11.99 | 11.55 | 11.80 | 78,500 | 10.83 | | 19-Nov-09 | 11.67 | 11.75 | 11.39 | 11.67 | 122,400 | 10.71 | | 18-Nov-09 | 11.74 | 11.75 | 11.45 | 11.70 | 61,300 | 10.74 | | 17-Nov-09 | 11.39 | 11.69 | 11.29 | 11.68 | 108,800 | 10.72 | | 16-Nov-09 | 11.58 | 11.73 | 11.42 | 11.46 | 80,500 | 10.52 | | 13-Nov-09 | 11.73 | 11.74 | 11.45 | 11.60 | 50,500 | 10.65 | | 12-Nov-09 | 11.41 | 11.54 | 11.31 | 11.51 | 57,300 | 10.56 | | 11-Nov-09 | 11.46 | 11.48 | 11.07 | 11.44 | 174,100 | 10.50 | | 10-Nov-09 | 10.88 | 11.13 | 10.83 | 11.05 | 135,400 | 10.14 | | 9-Nov-09 | 11.04 | 11.34 | 10.83 | 10.95 | 123,800 | 10.05 | | 6-Nov-09 | 10.45 | 10.94 | 10.45 | 10.84 | 98,500 | 9.95 | | 5-Nov-09 | 10.46 | 10.64 | 10.46 | 10.52 | 49,300 | 9.66 | | 4-Nov-09 | 10.46 | 10.59 | 10.36 | 10.48 | 49,000 | 9.62 | | * Close price adjusted for dividends and splits. |
|
| |
|