| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 10.54 | 10.81 | 10.25 | 10.55 | 39,900 | 10.55 | | 8-Feb-10 | 10.69 | 10.69 | 10.41 | 10.48 | 12,200 | 10.48 | | 5-Feb-10 | 10.72 | 10.81 | 10.41 | 10.81 | 62,700 | 10.81 | | 4-Feb-10 | 10.48 | 11.05 | 10.29 | 10.68 | 72,100 | 10.68 | | 3-Feb-10 | 10.93 | 10.98 | 10.48 | 10.52 | 31,000 | 10.52 | | 2-Feb-10 | 11.04 | 11.05 | 10.92 | 10.97 | 41,400 | 10.97 | | 1-Feb-10 | 10.96 | 11.25 | 10.92 | 11.07 | 85,900 | 11.07 | | 29-Jan-10 | 11.03 | 11.25 | 11.00 | 11.25 | 57,000 | 11.25 | | 28-Jan-10 | 10.75 | 11.20 | 10.61 | 11.00 | 72,900 | 11.00 | | 27-Jan-10 | 10.20 | 10.59 | 10.18 | 10.50 | 24,100 | 10.50 | | 26-Jan-10 | 10.26 | 10.41 | 10.18 | 10.20 | 17,200 | 10.20 | | 25-Jan-10 | 10.48 | 10.49 | 10.18 | 10.30 | 14,200 | 10.30 | | 22-Jan-10 | 10.39 | 10.64 | 10.27 | 10.41 | 51,200 | 10.41 | | 21-Jan-10 | 10.20 | 10.50 | 10.20 | 10.40 | 40,500 | 10.40 | | 20-Jan-10 | 10.34 | 10.41 | 10.23 | 10.30 | 22,700 | 10.30 | | 19-Jan-10 | 10.18 | 10.42 | 10.00 | 10.40 | 58,200 | 10.40 | | 15-Jan-10 | 10.37 | 10.45 | 10.06 | 10.20 | 76,000 | 10.20 | | 14-Jan-10 | 10.13 | 10.44 | 10.13 | 10.32 | 68,500 | 10.32 | | 13-Jan-10 | 10.02 | 10.25 | 10.02 | 10.11 | 15,500 | 10.11 | | 12-Jan-10 | 9.97 | 10.05 | 9.90 | 9.91 | 25,500 | 9.91 | | 11-Jan-10 | 10.34 | 10.39 | 9.99 | 10.02 | 14,900 | 10.02 | | 8-Jan-10 | 10.35 | 10.38 | 10.18 | 10.30 | 21,400 | 10.30 | | 7-Jan-10 | 10.08 | 10.29 | 10.06 | 10.20 | 14,300 | 10.20 | | 6-Jan-10 | 10.29 | 10.53 | 9.95 | 10.05 | 35,400 | 10.05 | | 5-Jan-10 | 10.25 | 10.40 | 10.25 | 10.26 | 56,400 | 10.26 | | 4-Jan-10 | 10.45 | 10.46 | 10.27 | 10.38 | 65,600 | 10.38 | | 31-Dec-09 | 10.15 | 10.71 | 10.00 | 10.47 | 41,000 | 10.47 | | 30-Dec-09 | 10.30 | 10.45 | 9.90 | 10.40 | 54,900 | 10.40 | | 29-Dec-09 | 10.04 | 10.40 | 10.04 | 10.32 | 37,700 | 10.32 | | 28-Dec-09 | 10.26 | 10.44 | 10.25 | 10.33 | 17,200 | 10.33 | | 24-Dec-09 | 10.23 | 10.36 | 10.23 | 10.30 | 12,500 | 10.30 | | 23-Dec-09 | 10.27 | 10.41 | 10.24 | 10.25 | 22,100 | 10.25 | | 22-Dec-09 | 10.40 | 10.40 | 9.95 | 10.29 | 33,900 | 10.29 | | 21-Dec-09 | 10.44 | 10.46 | 10.38 | 10.41 | 34,800 | 10.41 | | 18-Dec-09 | 10.55 | 10.55 | 10.38 | 10.45 | 142,100 | 10.45 | | 17-Dec-09 | 10.55 | 10.79 | 10.40 | 10.40 | 102,600 | 10.40 | | 16-Dec-09 | 10.50 | 10.75 | 10.44 | 10.53 | 105,600 | 10.53 | | 15-Dec-09 | 10.77 | 10.77 | 10.40 | 10.45 | 70,700 | 10.45 | | 14-Dec-09 | 10.65 | 10.79 | 10.38 | 10.72 | 25,700 | 10.72 | | 11-Dec-09 | 10.55 | 10.84 | 10.43 | 10.65 | 121,700 | 10.65 | | 10-Dec-09 | 10.90 | 11.00 | 10.50 | 10.51 | 60,700 | 10.51 | | 9-Dec-09 | 10.70 | 10.95 | 10.40 | 10.86 | 57,800 | 10.86 | | 8-Dec-09 | 10.72 | 10.89 | 10.46 | 10.50 | 33,000 | 10.50 | | 7-Dec-09 | 10.70 | 10.77 | 10.46 | 10.77 | 21,200 | 10.77 | | 4-Dec-09 | 10.58 | 10.72 | 10.40 | 10.67 | 102,400 | 10.67 | | 3-Dec-09 | 10.34 | 10.60 | 10.30 | 10.47 | 59,900 | 10.47 | | 2-Dec-09 | 10.28 | 10.96 | 10.15 | 10.30 | 118,800 | 10.30 | | 1-Dec-09 | 9.82 | 10.59 | 9.82 | 10.31 | 179,700 | 10.31 | | 30-Nov-09 | 9.20 | 9.79 | 9.18 | 9.77 | 51,700 | 9.77 | | 27-Nov-09 | 9.70 | 9.70 | 9.18 | 9.18 | 16,300 | 9.18 | | 25-Nov-09 | 9.87 | 9.93 | 9.68 | 9.81 | 22,500 | 9.81 | | 24-Nov-09 | 9.75 | 9.90 | 9.49 | 9.89 | 24,500 | 9.89 | | 23-Nov-09 | 9.43 | 9.80 | 9.43 | 9.80 | 26,900 | 9.80 | | 20-Nov-09 | 9.12 | 9.47 | 9.12 | 9.38 | 32,600 | 9.38 | | 19-Nov-09 | 9.68 | 9.73 | 9.06 | 9.10 | 30,700 | 9.10 | | 18-Nov-09 | 9.61 | 9.75 | 9.18 | 9.71 | 20,800 | 9.71 | | 17-Nov-09 | 9.30 | 9.66 | 9.09 | 9.66 | 38,900 | 9.66 | | 16-Nov-09 | 9.08 | 9.30 | 9.08 | 9.30 | 31,800 | 9.30 | | 13-Nov-09 | 9.09 | 9.25 | 8.95 | 9.02 | 37,000 | 9.02 | | 12-Nov-09 | 9.28 | 9.28 | 8.95 | 8.99 | 33,800 | 8.99 | | 11-Nov-09 | 9.14 | 9.19 | 9.00 | 9.11 | 20,900 | 9.11 | | 10-Nov-09 | 9.32 | 9.32 | 9.08 | 9.08 | 24,700 | 9.08 | | 9-Nov-09 | 9.32 | 9.32 | 9.03 | 9.30 | 27,300 | 9.30 | | 6-Nov-09 | 9.20 | 9.28 | 9.02 | 9.27 | 12,800 | 9.27 | | 5-Nov-09 | 9.06 | 9.33 | 9.06 | 9.25 | 22,400 | 9.25 | | 4-Nov-09 | 9.31 | 9.40 | 9.01 | 9.01 | 53,500 | 9.01 | | * Close price adjusted for dividends and splits. |
|
| |
|