| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 9.38 | 9.59 | 9.01 | 9.57 | 85,100 | 9.57 | | 27-Nov-09 | 9.50 | 9.51 | 9.18 | 9.43 | 31,100 | 9.43 | | 25-Nov-09 | 9.84 | 9.92 | 9.53 | 9.55 | 56,900 | 9.55 | | 24-Nov-09 | 10.00 | 10.00 | 9.57 | 9.76 | 47,200 | 9.76 | | 23-Nov-09 | 10.20 | 10.48 | 9.97 | 10.03 | 69,300 | 10.03 | | 20-Nov-09 | 9.84 | 10.03 | 9.72 | 9.96 | 46,300 | 9.96 | | 19-Nov-09 | 10.15 | 10.20 | 9.64 | 9.91 | 99,500 | 9.91 | | 18-Nov-09 | 10.31 | 10.31 | 10.07 | 10.27 | 33,500 | 10.27 | | 17-Nov-09 | 10.15 | 10.44 | 10.02 | 10.28 | 61,200 | 10.28 | | 16-Nov-09 | 9.68 | 10.24 | 9.68 | 10.16 | 91,000 | 10.16 | | 13-Nov-09 | 9.43 | 9.68 | 9.31 | 9.50 | 318,300 | 9.50 | | 12-Nov-09 | 9.77 | 9.96 | 9.40 | 9.41 | 60,100 | 9.41 | | 11-Nov-09 | 9.80 | 10.50 | 9.80 | 9.97 | 114,700 | 9.97 | | 10-Nov-09 | 10.05 | 10.05 | 9.36 | 9.59 | 44,100 | 9.59 | | 9-Nov-09 | 9.87 | 10.10 | 9.70 | 9.99 | 97,800 | 9.99 | | 6-Nov-09 | 9.66 | 9.91 | 9.45 | 9.78 | 92,000 | 9.78 | | 5-Nov-09 | 9.06 | 9.92 | 8.98 | 9.72 | 250,000 | 9.72 | | 4-Nov-09 | 9.35 | 9.59 | 8.91 | 8.95 | 156,900 | 8.95 | | 3-Nov-09 | 9.11 | 9.37 | 8.89 | 9.28 | 155,600 | 9.28 | | 2-Nov-09 | 9.82 | 9.95 | 8.60 | 9.19 | 319,300 | 9.19 | | 30-Oct-09 | 9.77 | 9.98 | 9.44 | 9.76 | 222,900 | 9.76 | | 29-Oct-09 | 9.50 | 10.93 | 9.44 | 9.92 | 400,600 | 9.92 | | 28-Oct-09 | 10.52 | 10.82 | 9.62 | 9.71 | 194,300 | 9.71 | | 27-Oct-09 | 10.98 | 11.10 | 10.50 | 10.63 | 94,100 | 10.63 | | 26-Oct-09 | 11.05 | 11.61 | 10.88 | 10.98 | 144,900 | 10.98 | | 23-Oct-09 | 11.73 | 11.73 | 11.01 | 11.07 | 124,600 | 11.07 | | 22-Oct-09 | 10.92 | 11.81 | 10.59 | 11.71 | 135,700 | 11.71 | | 21-Oct-09 | 11.41 | 11.77 | 10.87 | 10.91 | 109,200 | 10.91 | | 20-Oct-09 | 11.80 | 11.98 | 11.18 | 11.51 | 98,600 | 11.51 | | 19-Oct-09 | 11.75 | 11.87 | 11.63 | 11.66 | 114,800 | 11.66 | | 16-Oct-09 | 11.75 | 11.88 | 11.48 | 11.66 | 84,900 | 11.66 | | 15-Oct-09 | 12.00 | 12.02 | 11.75 | 11.87 | 211,400 | 11.87 | | 14-Oct-09 | 12.08 | 12.20 | 11.76 | 12.07 | 184,100 | 12.07 | | 13-Oct-09 | 11.82 | 11.92 | 11.63 | 11.91 | 130,300 | 11.91 | | 12-Oct-09 | 11.86 | 11.90 | 11.71 | 11.80 | 82,300 | 11.80 | | 9-Oct-09 | 11.59 | 11.97 | 11.56 | 11.82 | 69,000 | 11.82 | | 8-Oct-09 | 11.94 | 11.94 | 11.52 | 11.60 | 123,800 | 11.60 | | 7-Oct-09 | 11.68 | 12.11 | 11.57 | 11.79 | 87,400 | 11.79 | | 6-Oct-09 | 11.39 | 11.97 | 11.26 | 11.78 | 123,600 | 11.78 | | 5-Oct-09 | 11.13 | 11.36 | 10.64 | 11.33 | 117,100 | 11.33 | | 2-Oct-09 | 10.76 | 11.12 | 10.53 | 10.94 | 152,700 | 10.94 | | 1-Oct-09 | 11.24 | 11.25 | 10.83 | 10.84 | 180,700 | 10.84 | | 30-Sep-09 | 11.57 | 11.83 | 10.74 | 11.31 | 162,600 | 11.31 | | 29-Sep-09 | 11.90 | 12.06 | 11.51 | 11.53 | 100,700 | 11.53 | | 28-Sep-09 | 11.82 | 12.20 | 11.57 | 11.88 | 74,000 | 11.88 | | 25-Sep-09 | 11.87 | 12.29 | 11.62 | 11.77 | 205,000 | 11.77 | | 24-Sep-09 | 12.03 | 12.49 | 11.54 | 11.88 | 164,900 | 11.88 | | 23-Sep-09 | 12.14 | 12.49 | 11.75 | 12.00 | 261,100 | 12.00 | | 22-Sep-09 | 12.02 | 12.17 | 11.77 | 12.14 | 113,700 | 12.14 | | 21-Sep-09 | 11.83 | 11.98 | 11.49 | 11.96 | 91,800 | 11.96 | | 18-Sep-09 | 11.55 | 12.03 | 11.37 | 12.01 | 236,200 | 12.01 | | 17-Sep-09 | 10.96 | 12.00 | 10.81 | 11.47 | 296,200 | 11.47 | | 16-Sep-09 | 10.85 | 11.11 | 10.70 | 10.89 | 112,200 | 10.89 | | 15-Sep-09 | 10.73 | 10.93 | 10.55 | 10.84 | 38,400 | 10.84 | | 14-Sep-09 | 10.54 | 10.91 | 10.51 | 10.78 | 52,400 | 10.78 | | 11-Sep-09 | 10.65 | 11.19 | 10.39 | 10.62 | 98,800 | 10.62 | | 10-Sep-09 | 10.10 | 10.80 | 9.88 | 10.60 | 198,900 | 10.60 | | 9-Sep-09 | 9.76 | 10.46 | 9.65 | 10.15 | 109,600 | 10.15 | | 8-Sep-09 | 10.51 | 10.51 | 9.71 | 9.75 | 131,500 | 9.75 | | 4-Sep-09 | 10.17 | 10.47 | 9.98 | 10.43 | 105,500 | 10.43 | | 3-Sep-09 | 9.84 | 10.18 | 9.66 | 10.17 | 109,900 | 10.17 | | 2-Sep-09 | 9.94 | 9.94 | 9.68 | 9.80 | 105,300 | 9.80 | | 1-Sep-09 | 9.68 | 10.32 | 9.67 | 10.01 | 178,300 | 10.01 | | 31-Aug-09 | 9.53 | 10.35 | 9.43 | 9.79 | 148,900 | 9.79 | | 28-Aug-09 | 9.99 | 10.14 | 9.47 | 9.71 | 149,400 | 9.71 | | 27-Aug-09 | 9.91 | 9.93 | 9.48 | 9.86 | 166,400 | 9.86 | | * Close price adjusted for dividends and splits. |
|
| |
|