| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 11.80 | 11.99 | 11.80 | 11.98 | 248,500 | 11.98 | | 19-Nov-09 | 11.63 | 11.83 | 11.39 | 11.59 | 100,300 | 11.59 | | 18-Nov-09 | 11.80 | 11.80 | 11.55 | 11.76 | 54,300 | 11.76 | | 17-Nov-09 | 12.03 | 12.03 | 11.73 | 11.76 | 70,300 | 11.76 | | 16-Nov-09 | 11.55 | 12.06 | 11.34 | 12.05 | 174,800 | 12.05 | | 13-Nov-09 | 11.49 | 11.64 | 11.29 | 11.51 | 80,100 | 11.51 | | 12-Nov-09 | 11.55 | 11.69 | 11.47 | 11.48 | 123,600 | 11.48 | | 11-Nov-09 | 11.70 | 11.91 | 11.53 | 11.61 | 242,800 | 11.61 | | 10-Nov-09 | 11.81 | 11.98 | 11.53 | 11.59 | 297,900 | 11.59 | | 9-Nov-09 | 11.91 | 11.99 | 11.71 | 11.96 | 205,500 | 11.96 | | 6-Nov-09 | 11.56 | 11.87 | 11.55 | 11.83 | 106,000 | 11.83 | | 5-Nov-09 | 11.31 | 11.74 | 11.31 | 11.73 | 126,500 | 11.73 | | 4-Nov-09 | 11.59 | 11.64 | 11.23 | 11.23 | 130,700 | 11.23 | | 3-Nov-09 | 11.47 | 11.60 | 11.36 | 11.55 | 144,700 | 11.55 | | 2-Nov-09 | 11.69 | 11.78 | 11.41 | 11.59 | 144,300 | 11.59 | | 30-Oct-09 | 11.93 | 12.15 | 11.66 | 11.66 | 234,400 | 11.66 | | 29-Oct-09 | 11.62 | 12.25 | 11.51 | 12.05 | 270,000 | 12.05 | | 28-Oct-09 | 11.75 | 11.84 | 11.44 | 11.45 | 163,100 | 11.45 | | 27-Oct-09 | 12.00 | 12.15 | 11.70 | 11.75 | 147,000 | 11.75 | | 26-Oct-09 | 12.20 | 12.45 | 11.90 | 11.96 | 235,600 | 11.96 | | 23-Oct-09 | 12.79 | 12.91 | 12.12 | 12.19 | 178,200 | 12.19 | | 22-Oct-09 | 12.32 | 12.75 | 12.31 | 12.71 | 127,100 | 12.71 | | 21-Oct-09 | 12.11 | 12.90 | 12.11 | 12.37 | 224,100 | 12.37 | | 20-Oct-09 | 12.45 | 12.45 | 12.10 | 12.10 | 135,500 | 12.10 | | 19-Oct-09 | 12.32 | 12.47 | 12.20 | 12.41 | 81,700 | 12.41 | | 16-Oct-09 | 12.17 | 12.39 | 12.13 | 12.24 | 190,300 | 12.24 | | 15-Oct-09 | 12.18 | 12.31 | 12.06 | 12.22 | 68,300 | 12.22 | | 14-Oct-09 | 12.18 | 12.38 | 12.07 | 12.22 | 185,700 | 12.22 | | 13-Oct-09 | 12.32 | 12.42 | 12.03 | 12.15 | 65,200 | 12.15 | | 12-Oct-09 | 12.23 | 12.44 | 12.14 | 12.30 | 64,300 | 12.30 | | 9-Oct-09 | 12.06 | 12.23 | 12.04 | 12.23 | 184,100 | 12.23 | | 8-Oct-09 | 11.95 | 12.08 | 11.91 | 12.03 | 196,900 | 12.03 | | 7-Oct-09 | 11.86 | 11.97 | 11.67 | 11.97 | 74,600 | 11.97 | | 6-Oct-09 | 11.58 | 11.99 | 11.42 | 11.90 | 126,600 | 11.90 | | 5-Oct-09 | 11.28 | 11.59 | 11.13 | 11.55 | 118,700 | 11.55 | | 2-Oct-09 | 11.15 | 11.35 | 11.15 | 11.26 | 151,200 | 11.26 | | 1-Oct-09 | 11.27 | 11.31 | 11.10 | 11.21 | 206,900 | 11.21 | | 30-Sep-09 | 12.05 | 12.05 | 11.27 | 11.27 | 197,600 | 11.27 | | 29-Sep-09 | 12.12 | 12.37 | 11.96 | 12.01 | 276,300 | 12.01 | | 28-Sep-09 | 11.71 | 12.16 | 11.69 | 12.15 | 221,900 | 12.15 | | 25-Sep-09 | 11.60 | 11.85 | 11.55 | 11.69 | 86,300 | 11.69 | | 24-Sep-09 | 11.84 | 11.97 | 11.59 | 11.65 | 124,700 | 11.65 | | 23-Sep-09 | 11.75 | 11.99 | 11.71 | 11.83 | 99,800 | 11.83 | | 22-Sep-09 | 11.74 | 11.98 | 11.64 | 11.77 | 77,900 | 11.77 | | 21-Sep-09 | 11.80 | 12.03 | 11.68 | 11.70 | 78,900 | 11.70 | | 18-Sep-09 | 12.04 | 12.12 | 11.89 | 11.94 | 174,000 | 11.94 | | 17-Sep-09 | 11.99 | 12.14 | 11.90 | 12.03 | 51,700 | 12.03 | | 16-Sep-09 | 11.84 | 12.04 | 11.77 | 11.99 | 68,500 | 11.99 | | 15-Sep-09 | 11.74 | 11.92 | 11.68 | 11.84 | 106,900 | 11.84 | | 14-Sep-09 | 11.55 | 11.74 | 11.44 | 11.74 | 74,300 | 11.74 | | 11-Sep-09 | 11.74 | 11.74 | 11.48 | 11.59 | 81,300 | 11.59 | | 10-Sep-09 | 11.61 | 11.74 | 11.54 | 11.73 | 92,600 | 11.73 | | 9-Sep-09 | 11.47 | 11.68 | 11.33 | 11.66 | 88,200 | 11.66 | | 8-Sep-09 | 11.40 | 11.52 | 11.28 | 11.51 | 156,800 | 11.51 | | 4-Sep-09 | 10.88 | 11.38 | 10.85 | 11.37 | 137,300 | 11.37 | | 3-Sep-09 | 10.44 | 10.93 | 10.35 | 10.93 | 306,900 | 10.93 | | 2-Sep-09 | 10.35 | 10.55 | 10.18 | 10.44 | 166,200 | 10.44 | | 1-Sep-09 | 10.55 | 10.81 | 10.23 | 10.41 | 170,500 | 10.41 | | 31-Aug-09 | 10.65 | 10.72 | 10.57 | 10.64 | 197,600 | 10.64 | | 28-Aug-09 | 10.93 | 11.05 | 10.72 | 10.77 | 202,200 | 10.77 | | 27-Aug-09 | 10.89 | 10.92 | 10.60 | 10.88 | 113,300 | 10.88 | | 26-Aug-09 | 11.08 | 11.17 | 10.76 | 10.96 | 190,300 | 10.96 | | 25-Aug-09 | 11.14 | 11.24 | 11.03 | 11.06 | 104,200 | 11.06 | | 24-Aug-09 | 11.25 | 11.32 | 11.01 | 11.05 | 74,700 | 11.05 | | 21-Aug-09 | 11.15 | 11.35 | 10.90 | 11.20 | 195,000 | 11.20 | | 20-Aug-09 | 10.93 | 11.00 | 10.83 | 10.99 | 52,900 | 10.99 | | * Close price adjusted for dividends and splits. |
|
| |
|