| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 11.86 | 12.08 | 11.62 | 11.99 | 21,600 | 11.99 | | 24-Nov-09 | 11.99 | 11.99 | 11.67 | 11.87 | 18,300 | 11.87 | | 23-Nov-09 | 11.99 | 12.24 | 11.99 | 12.05 | 9,600 | 12.05 | | 20-Nov-09 | 11.75 | 12.00 | 11.57 | 11.88 | 21,400 | 11.88 | | 19-Nov-09 | 12.10 | 12.19 | 11.73 | 11.82 | 14,200 | 11.82 | | 18-Nov-09 | 12.15 | 12.24 | 11.92 | 12.17 | 14,300 | 12.17 | | 17-Nov-09 | 12.14 | 12.28 | 11.73 | 12.19 | 28,300 | 12.19 | | 16-Nov-09 | 11.81 | 12.69 | 11.81 | 12.30 | 29,900 | 12.30 | | 13-Nov-09 | 12.10 | 12.35 | 11.69 | 11.84 | 15,100 | 11.84 | | 12-Nov-09 | 12.63 | 12.83 | 12.00 | 12.07 | 21,700 | 12.07 | | 11-Nov-09 | 12.68 | 12.99 | 12.63 | 12.76 | 12,400 | 12.76 | | 10-Nov-09 | 12.89 | 12.99 | 12.56 | 12.56 | 12,600 | 12.56 | | 9-Nov-09 | 12.30 | 13.00 | 12.30 | 12.99 | 24,300 | 12.99 | | 6-Nov-09 | 12.62 | 12.70 | 12.25 | 12.26 | 9,900 | 12.26 | | 5-Nov-09 | 12.35 | 12.75 | 12.35 | 12.75 | 15,000 | 12.75 | | 4-Nov-09 | 12.59 | 12.61 | 12.26 | 12.26 | 19,900 | 12.26 | | 3-Nov-09 | 12.71 | 12.80 | 12.45 | 12.60 | 16,300 | 12.60 | | 2-Nov-09 | 12.78 | 13.01 | 12.64 | 12.82 | 27,700 | 12.82 | | 30-Oct-09 | 12.77 | 13.05 | 12.48 | 12.81 | 32,400 | 12.81 | | 29-Oct-09 | 12.92 | 12.97 | 12.49 | 12.88 | 31,500 | 12.88 | | 28-Oct-09 | 12.55 | 12.99 | 12.35 | 12.83 | 23,200 | 12.83 | | 27-Oct-09 | 12.31 | 13.00 | 12.31 | 12.85 | 24,400 | 12.85 | | 26-Oct-09 | 12.64 | 12.93 | 12.26 | 12.34 | 23,600 | 12.34 | | 23-Oct-09 | 13.01 | 13.14 | 12.67 | 12.70 | 21,400 | 12.70 | | 22-Oct-09 | 12.85 | 13.13 | 12.71 | 13.09 | 14,900 | 13.09 | | 21-Oct-09 | 12.95 | 13.02 | 12.80 | 13.01 | 38,300 | 13.01 | | 20-Oct-09 | 12.90 | 13.21 | 12.70 | 12.96 | 21,500 | 12.96 | | 19-Oct-09 | 13.18 | 13.44 | 12.73 | 13.20 | 24,900 | 13.20 | | 16-Oct-09 | 13.00 | 13.23 | 12.88 | 13.19 | 35,400 | 13.19 | | 15-Oct-09 | 13.76 | 13.80 | 13.27 | 13.40 | 18,300 | 13.40 | | 14-Oct-09 | 13.50 | 13.80 | 13.41 | 13.73 | 27,800 | 13.73 | | 13-Oct-09 | 12.87 | 13.43 | 12.87 | 13.27 | 39,800 | 13.27 | | 12-Oct-09 | 12.89 | 13.00 | 12.82 | 12.86 | 10,400 | 12.86 | | 9-Oct-09 | 12.68 | 12.90 | 12.61 | 12.87 | 17,900 | 12.87 | | 8-Oct-09 | 12.88 | 12.89 | 12.47 | 12.64 | 32,600 | 12.64 | | 7-Oct-09 | 12.40 | 12.84 | 12.24 | 12.84 | 24,400 | 12.84 | | 6-Oct-09 | 12.20 | 12.42 | 12.10 | 12.41 | 32,900 | 12.41 | | 5-Oct-09 | 12.32 | 12.43 | 10.26 | 12.06 | 57,000 | 12.06 | | 2-Oct-09 | 12.69 | 12.82 | 12.14 | 12.43 | 56,800 | 12.43 | | 1-Oct-09 | 13.20 | 13.36 | 12.69 | 12.70 | 27,200 | 12.70 | | 30-Sep-09 | 13.02 | 13.13 | 12.90 | 13.02 | 25,600 | 13.02 | | 29-Sep-09 | 12.99 | 13.28 | 12.95 | 12.96 | 13,300 | 12.96 | | 28-Sep-09 | 13.00 | 13.30 | 12.92 | 12.95 | 13,500 | 12.95 | | 25-Sep-09 | 12.99 | 13.58 | 12.96 | 13.00 | 18,000 | 13.00 | | 24-Sep-09 | 13.25 | 13.25 | 12.81 | 12.97 | 21,600 | 12.97 | | 23-Sep-09 | 13.05 | 13.58 | 13.05 | 13.19 | 32,000 | 13.19 | | 22-Sep-09 | 13.27 | 13.60 | 13.03 | 13.05 | 16,900 | 13.05 | | 21-Sep-09 | 13.60 | 13.61 | 12.81 | 13.20 | 37,800 | 13.20 | | 18-Sep-09 | 13.66 | 13.71 | 13.11 | 13.71 | 58,100 | 13.71 | | 17-Sep-09 | 13.38 | 13.84 | 13.08 | 13.76 | 72,800 | 13.76 | | 16-Sep-09 | 13.15 | 13.70 | 13.05 | 13.35 | 12,900 | 13.35 | | 15-Sep-09 | 13.34 | 13.48 | 12.79 | 13.16 | 11,400 | 13.16 | | 14-Sep-09 | 12.90 | 13.44 | 12.65 | 13.32 | 28,100 | 13.32 | | 11-Sep-09 | 13.21 | 13.81 | 12.96 | 12.98 | 27,800 | 12.98 | | 10-Sep-09 | 12.57 | 13.67 | 12.56 | 13.16 | 84,300 | 13.16 | | 9-Sep-09 | 12.95 | 13.17 | 12.63 | 12.70 | 21,600 | 12.70 | | 8-Sep-09 | 13.45 | 13.79 | 12.77 | 13.06 | 26,800 | 13.06 | | 4-Sep-09 | 13.30 | 13.65 | 13.29 | 13.37 | 25,800 | 13.37 | | 3-Sep-09 | 13.38 | 13.38 | 13.21 | 13.30 | 14,700 | 13.30 | | 2-Sep-09 | 13.52 | 13.56 | 13.11 | 13.35 | 38,600 | 13.35 | | 1-Sep-09 | 13.71 | 14.09 | 13.50 | 13.52 | 62,200 | 13.52 | | 31-Aug-09 | 13.93 | 13.99 | 13.55 | 13.78 | 76,800 | 13.78 | | 28-Aug-09 | 14.00 | 14.20 | 13.78 | 13.93 | 45,000 | 13.93 | | 27-Aug-09 | 14.22 | 14.22 | 13.56 | 13.97 | 27,400 | 13.97 | | 26-Aug-09 | 14.25 | 14.25 | 14.09 | 14.20 | 44,600 | 14.20 | | 25-Aug-09 | 13.40 | 14.32 | 13.40 | 14.25 | 60,100 | 14.25 | | * Close price adjusted for dividends and splits. |
|
| |
|