| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 9.50 | 9.58 | 9.30 | 9.45 | 42,400 | 9.45 | | 8-Feb-10 | 9.24 | 9.52 | 9.24 | 9.40 | 34,600 | 9.40 | | 5-Feb-10 | 9.35 | 9.42 | 8.91 | 9.30 | 164,700 | 9.30 | | 4-Feb-10 | 9.43 | 9.48 | 9.26 | 9.48 | 397,600 | 9.48 | | 3-Feb-10 | 9.92 | 9.92 | 9.47 | 9.50 | 30,500 | 9.50 | | 2-Feb-10 | 9.75 | 9.93 | 9.65 | 9.89 | 108,700 | 9.89 | | 1-Feb-10 | 9.38 | 9.63 | 9.38 | 9.51 | 333,500 | 9.51 | | 29-Jan-10 | 9.75 | 9.75 | 9.32 | 9.37 | 111,400 | 9.37 | | 28-Jan-10 | 9.44 | 9.63 | 9.35 | 9.58 | 163,800 | 9.58 | | 27-Jan-10 | 9.58 | 9.58 | 9.29 | 9.33 | 69,600 | 9.33 | | 26-Jan-10 | 9.69 | 9.86 | 9.58 | 9.60 | 158,800 | 9.60 | | 25-Jan-10 | 9.85 | 9.90 | 9.74 | 9.82 | 158,400 | 9.82 | | 22-Jan-10 | 9.89 | 9.89 | 9.66 | 9.72 | 148,300 | 9.72 | | 21-Jan-10 | 9.92 | 10.00 | 9.71 | 9.92 | 322,300 | 9.92 | | 20-Jan-10 | 9.80 | 9.97 | 9.55 | 9.79 | 296,300 | 9.79 | | 19-Jan-10 | 9.93 | 10.00 | 9.71 | 9.96 | 218,500 | 9.96 | | 15-Jan-10 | 10.09 | 10.13 | 9.85 | 9.92 | 238,400 | 9.92 | | 14-Jan-10 | 10.45 | 10.47 | 10.18 | 10.23 | 179,100 | 10.23 | | 13-Jan-10 | 10.24 | 10.52 | 10.08 | 10.50 | 243,000 | 10.50 | | 12-Jan-10 | 10.80 | 10.90 | 10.02 | 10.30 | 336,700 | 10.30 | | 11-Jan-10 | 11.16 | 11.17 | 10.90 | 10.93 | 186,200 | 10.93 | | 8-Jan-10 | 11.05 | 11.15 | 10.96 | 11.12 | 54,200 | 11.12 | | 7-Jan-10 | 11.37 | 11.44 | 11.11 | 11.12 | 112,900 | 11.12 | | 6-Jan-10 | 11.24 | 11.55 | 11.19 | 11.55 | 203,600 | 11.55 | | 5-Jan-10 | 11.21 | 11.32 | 11.05 | 11.17 | 355,500 | 11.17 | | 4-Jan-10 | 11.24 | 11.30 | 11.00 | 11.08 | 183,700 | 11.08 | | 31-Dec-09 | 10.85 | 10.94 | 10.75 | 10.75 | 48,200 | 10.75 | | 30-Dec-09 | 10.79 | 10.86 | 10.63 | 10.79 | 64,900 | 10.79 | | 29-Dec-09 | 10.84 | 10.92 | 10.66 | 10.78 | 236,400 | 10.78 | | 28-Dec-09 | 10.76 | 10.85 | 10.66 | 10.80 | 101,700 | 10.80 | | 24-Dec-09 | 10.49 | 10.49 | 10.38 | 10.44 | 6,800 | 10.44 | | 23-Dec-09 | 10.30 | 10.46 | 10.29 | 10.41 | 40,600 | 10.41 | | 22-Dec-09 | 10.23 | 10.26 | 10.08 | 10.20 | 44,700 | 10.20 | | 21-Dec-09 | 10.34 | 10.45 | 10.10 | 10.14 | 54,200 | 10.14 | | 18-Dec-09 | 10.37 | 10.42 | 10.13 | 10.29 | 43,800 | 10.29 | | 17-Dec-09 | 10.55 | 10.55 | 10.19 | 10.37 | 153,700 | 10.37 | | 16-Dec-09 | 10.61 | 10.82 | 10.52 | 10.67 | 53,800 | 10.67 | | 15-Dec-09 | 10.65 | 10.66 | 10.41 | 10.44 | 63,600 | 10.44 | | 14-Dec-09 | 10.52 | 10.83 | 10.46 | 10.75 | 134,000 | 10.75 | | 11-Dec-09 | 10.31 | 10.47 | 10.06 | 10.47 | 62,300 | 10.47 | | 10-Dec-09 | 10.00 | 10.28 | 9.99 | 10.20 | 37,300 | 10.20 | | 9-Dec-09 | 10.08 | 10.18 | 9.78 | 9.92 | 82,000 | 9.92 | | 8-Dec-09 | 10.17 | 10.23 | 10.01 | 10.05 | 51,700 | 10.05 | | 7-Dec-09 | 10.20 | 10.42 | 10.15 | 10.18 | 79,700 | 10.18 | | 4-Dec-09 | 10.63 | 10.78 | 10.23 | 10.29 | 121,900 | 10.29 | | 3-Dec-09 | 10.87 | 10.87 | 10.52 | 10.66 | 186,400 | 10.66 | | 2-Dec-09 | 10.80 | 10.89 | 10.58 | 10.68 | 87,700 | 10.68 | | 1-Dec-09 | 10.92 | 11.25 | 10.78 | 10.79 | 208,700 | 10.79 | | 30-Nov-09 | 10.66 | 10.95 | 10.56 | 10.85 | 173,400 | 10.85 | | 27-Nov-09 | 10.16 | 10.70 | 10.14 | 10.67 | 44,900 | 10.67 | | 25-Nov-09 | 10.27 | 10.58 | 10.25 | 10.50 | 148,800 | 10.50 | | 24-Nov-09 | 10.34 | 10.43 | 10.05 | 10.08 | 98,300 | 10.08 | | 23-Nov-09 | 10.63 | 10.79 | 10.32 | 10.38 | 446,300 | 10.38 | | 20-Nov-09 | 10.41 | 10.46 | 10.30 | 10.39 | 20,900 | 10.39 | | 19-Nov-09 | 10.35 | 10.67 | 10.27 | 10.60 | 144,900 | 10.60 | | 18-Nov-09 | 10.90 | 11.09 | 10.62 | 10.68 | 270,400 | 10.68 | | 17-Nov-09 | 10.59 | 10.85 | 10.42 | 10.84 | 236,600 | 10.84 | | 16-Nov-09 | 10.32 | 10.69 | 10.32 | 10.60 | 220,700 | 10.60 | | 13-Nov-09 | 10.03 | 10.25 | 10.03 | 10.13 | 46,400 | 10.13 | | 12-Nov-09 | 10.01 | 10.26 | 9.87 | 10.10 | 164,900 | 10.10 | | 11-Nov-09 | 9.95 | 10.25 | 9.95 | 10.04 | 104,000 | 10.04 | | 10-Nov-09 | 9.81 | 10.30 | 9.50 | 9.81 | 106,900 | 9.81 | | 9-Nov-09 | 9.67 | 9.84 | 9.50 | 9.74 | 251,700 | 9.74 | | 6-Nov-09 | 9.85 | 9.85 | 9.41 | 9.43 | 116,400 | 9.43 | | 5-Nov-09 | 10.18 | 10.27 | 9.73 | 9.86 | 123,700 | 9.86 | | 4-Nov-09 | 10.40 | 10.54 | 10.14 | 10.17 | 133,300 | 10.17 | | * Close price adjusted for dividends and splits. |
|
| |
|