| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 12.43 | 12.45 | 12.25 | 12.34 | 234,000 | 12.34 | | 19-Nov-09 | 12.28 | 12.50 | 12.19 | 12.47 | 374,200 | 12.47 | | 18-Nov-09 | 12.37 | 12.42 | 12.14 | 12.32 | 390,900 | 12.32 | | 17-Nov-09 | 12.20 | 12.38 | 12.14 | 12.33 | 275,400 | 12.33 | | 16-Nov-09 | 12.23 | 12.40 | 12.04 | 12.29 | 460,500 | 12.29 | | 13-Nov-09 | 12.46 | 12.46 | 12.07 | 12.25 | 260,700 | 12.25 | | 12-Nov-09 | 12.50 | 12.65 | 12.21 | 12.40 | 277,700 | 12.40 | | 11-Nov-09 | 12.56 | 12.75 | 12.40 | 12.52 | 555,100 | 12.52 | | 10-Nov-09 | 12.35 | 13.32 | 11.96 | 12.43 | 1,088,200 | 12.43 | | 9-Nov-09 | 12.07 | 12.43 | 11.99 | 12.33 | 554,600 | 12.33 | | 6-Nov-09 | 11.67 | 11.76 | 11.40 | 11.73 | 244,300 | 11.73 | | 5-Nov-09 | 11.46 | 11.90 | 11.46 | 11.74 | 277,900 | 11.74 | | 4-Nov-09 | 11.25 | 11.59 | 11.07 | 11.40 | 429,800 | 11.40 | | 3-Nov-09 | 11.17 | 11.27 | 11.00 | 11.17 | 282,000 | 11.17 | | 2-Nov-09 | 11.62 | 11.72 | 11.02 | 11.20 | 332,600 | 11.20 | | 30-Oct-09 | 11.26 | 11.70 | 11.25 | 11.59 | 430,600 | 11.59 | | 29-Oct-09 | 11.11 | 11.49 | 11.07 | 11.34 | 437,400 | 11.34 | | 28-Oct-09 | 11.26 | 11.50 | 11.01 | 11.05 | 346,600 | 11.05 | | 27-Oct-09 | 11.31 | 11.37 | 11.17 | 11.27 | 164,600 | 11.27 | | 26-Oct-09 | 11.45 | 11.63 | 11.19 | 11.22 | 218,200 | 11.22 | | 23-Oct-09 | 11.92 | 11.92 | 11.31 | 11.41 | 277,500 | 11.41 | | 22-Oct-09 | 11.50 | 12.00 | 11.50 | 11.92 | 494,900 | 11.92 | | 21-Oct-09 | 11.21 | 11.54 | 11.07 | 11.21 | 450,100 | 11.21 | | 20-Oct-09 | 11.22 | 11.29 | 11.12 | 11.18 | 182,800 | 11.18 | | 19-Oct-09 | 11.16 | 11.41 | 11.16 | 11.23 | 180,600 | 11.23 | | 16-Oct-09 | 11.11 | 11.20 | 10.95 | 11.17 | 397,600 | 11.17 | | 15-Oct-09 | 11.28 | 11.28 | 11.14 | 11.20 | 311,500 | 11.20 | | 14-Oct-09 | 11.38 | 11.38 | 11.17 | 11.29 | 225,800 | 11.29 | | 13-Oct-09 | 11.35 | 11.35 | 11.08 | 11.22 | 247,800 | 11.22 | | 12-Oct-09 | 11.59 | 11.59 | 11.18 | 11.30 | 395,800 | 11.30 | | 9-Oct-09 | 11.13 | 11.52 | 11.11 | 11.41 | 697,400 | 11.41 | | 8-Oct-09 | 11.09 | 11.20 | 10.91 | 11.07 | 274,300 | 11.07 | | 7-Oct-09 | 11.18 | 11.20 | 10.87 | 11.01 | 226,000 | 11.01 | | 6-Oct-09 | 10.54 | 11.25 | 10.48 | 11.21 | 545,300 | 11.21 | | 5-Oct-09 | 10.31 | 10.50 | 10.08 | 10.45 | 176,800 | 10.45 | | 2-Oct-09 | 10.18 | 10.46 | 10.16 | 10.35 | 180,200 | 10.35 | | 1-Oct-09 | 10.36 | 10.36 | 10.10 | 10.24 | 220,500 | 10.24 | | 30-Sep-09 | 10.48 | 10.51 | 10.19 | 10.36 | 178,500 | 10.36 | | 29-Sep-09 | 10.33 | 10.52 | 10.28 | 10.48 | 329,900 | 10.48 | | 28-Sep-09 | 10.32 | 10.59 | 10.22 | 10.29 | 170,400 | 10.29 | | 25-Sep-09 | 10.20 | 10.35 | 10.19 | 10.29 | 261,400 | 10.29 | | 24-Sep-09 | 10.25 | 10.33 | 10.16 | 10.26 | 303,000 | 10.26 | | 23-Sep-09 | 10.50 | 10.55 | 10.24 | 10.24 | 178,400 | 10.24 | | 22-Sep-09 | 10.49 | 10.54 | 10.30 | 10.43 | 214,700 | 10.43 | | 21-Sep-09 | 10.45 | 10.49 | 10.33 | 10.46 | 194,800 | 10.46 | | 18-Sep-09 | 10.81 | 10.81 | 10.40 | 10.50 | 645,400 | 10.50 | | 17-Sep-09 | 10.64 | 10.91 | 10.60 | 10.80 | 232,200 | 10.80 | | 16-Sep-09 | 10.46 | 10.75 | 10.41 | 10.69 | 273,700 | 10.69 | | 15-Sep-09 | 10.70 | 10.78 | 10.35 | 10.43 | 217,500 | 10.43 | | 14-Sep-09 | 10.67 | 10.74 | 10.44 | 10.73 | 247,300 | 10.73 | | 11-Sep-09 | 10.13 | 10.99 | 10.10 | 10.64 | 695,800 | 10.64 | | 10-Sep-09 | 9.94 | 10.14 | 9.93 | 10.00 | 501,500 | 10.00 | | 9-Sep-09 | 10.08 | 10.16 | 9.91 | 10.00 | 223,600 | 10.00 | | 8-Sep-09 | 10.07 | 10.17 | 9.94 | 10.05 | 310,600 | 10.05 | | 4-Sep-09 | 9.98 | 10.02 | 9.89 | 10.02 | 153,900 | 10.02 | | 3-Sep-09 | 9.86 | 10.04 | 9.77 | 9.98 | 243,500 | 9.98 | | 2-Sep-09 | 9.77 | 9.99 | 9.69 | 9.86 | 416,000 | 9.86 | | 1-Sep-09 | 9.99 | 10.14 | 9.81 | 9.88 | 527,700 | 9.88 | | 31-Aug-09 | 9.71 | 10.25 | 9.70 | 10.04 | 419,000 | 10.04 | | 28-Aug-09 | 9.71 | 9.85 | 9.60 | 9.75 | 196,700 | 9.75 | | 27-Aug-09 | 9.74 | 9.76 | 9.50 | 9.68 | 274,900 | 9.68 | | 26-Aug-09 | 9.76 | 9.84 | 9.51 | 9.69 | 144,700 | 9.69 | | 25-Aug-09 | 9.85 | 10.00 | 9.78 | 9.79 | 131,500 | 9.79 | | 24-Aug-09 | 9.85 | 9.93 | 9.69 | 9.84 | 169,600 | 9.84 | | 21-Aug-09 | 9.85 | 9.93 | 9.73 | 9.86 | 181,900 | 9.86 | | 20-Aug-09 | 9.60 | 9.76 | 9.52 | 9.72 | 202,700 | 9.72 | | * Close price adjusted for dividends and splits. |
|
| |
|