| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 1.43 | 1.43 | 1.30 | 1.31 | 1,700 | 1.31 | | 19-Nov-09 | 1.31 | 1.32 | 1.31 | 1.32 | 3,000 | 1.32 | | 18-Nov-09 | 1.38 | 1.40 | 1.31 | 1.31 | 10,500 | 1.31 | | 17-Nov-09 | 1.34 | 1.34 | 1.33 | 1.33 | 1,200 | 1.33 | | 16-Nov-09 | 1.33 | 1.45 | 1.32 | 1.45 | 5,800 | 1.45 | | 13-Nov-09 | 1.40 | 1.40 | 1.39 | 1.40 | 1,100 | 1.40 | | 12-Nov-09 | 1.35 | 1.35 | 1.35 | 1.35 | 0 | 1.35 | | 11-Nov-09 | 1.42 | 1.46 | 1.35 | 1.35 | 4,100 | 1.35 | | 10-Nov-09 | 1.36 | 1.36 | 1.33 | 1.33 | 1,200 | 1.33 | | 9-Nov-09 | 1.41 | 1.44 | 1.41 | 1.44 | 4,000 | 1.44 | | 6-Nov-09 | 1.43 | 1.44 | 1.43 | 1.44 | 700 | 1.44 | | 5-Nov-09 | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 1.44 | | 4-Nov-09 | 1.43 | 1.44 | 1.33 | 1.44 | 2,800 | 1.44 | | 3-Nov-09 | 1.44 | 1.44 | 1.32 | 1.32 | 3,700 | 1.32 | | 2-Nov-09 | 1.44 | 1.45 | 1.33 | 1.33 | 2,200 | 1.33 | | 30-Oct-09 | 1.44 | 1.45 | 1.33 | 1.33 | 2,100 | 1.33 | | 29-Oct-09 | 1.48 | 1.48 | 1.48 | 1.48 | 100 | 1.48 | | 28-Oct-09 | 1.40 | 1.48 | 1.32 | 1.36 | 11,300 | 1.36 | | 27-Oct-09 | 1.48 | 1.49 | 1.48 | 1.49 | 1,800 | 1.49 | | 26-Oct-09 | 1.49 | 1.50 | 1.35 | 1.49 | 12,600 | 1.49 | | 23-Oct-09 | 1.41 | 1.49 | 1.41 | 1.49 | 6,700 | 1.49 | | 22-Oct-09 | 1.42 | 1.45 | 1.31 | 1.42 | 11,300 | 1.42 | | 21-Oct-09 | 1.42 | 1.44 | 1.37 | 1.37 | 3,700 | 1.37 | | 20-Oct-09 | 1.45 | 1.49 | 1.35 | 1.35 | 2,500 | 1.35 | | 19-Oct-09 | 1.41 | 1.41 | 1.35 | 1.36 | 8,500 | 1.36 | | 16-Oct-09 | 1.45 | 1.45 | 1.45 | 1.45 | 1,400 | 1.45 | | 15-Oct-09 | 1.39 | 1.39 | 1.32 | 1.32 | 1,200 | 1.32 | | 14-Oct-09 | 1.39 | 1.45 | 1.39 | 1.45 | 11,200 | 1.45 | | 13-Oct-09 | 1.39 | 1.39 | 1.38 | 1.38 | 9,300 | 1.38 | | 12-Oct-09 | 1.41 | 1.50 | 1.35 | 1.38 | 7,700 | 1.38 | | 9-Oct-09 | 1.55 | 1.55 | 1.55 | 1.55 | 100 | 1.55 | | 8-Oct-09 | 1.45 | 1.52 | 1.40 | 1.51 | 3,600 | 1.51 | | 7-Oct-09 | 1.51 | 1.51 | 1.51 | 1.51 | 200 | 1.51 | | 6-Oct-09 | 1.53 | 1.53 | 1.42 | 1.42 | 600 | 1.42 | | 5-Oct-09 | 1.52 | 1.53 | 1.50 | 1.53 | 3,200 | 1.53 | | 2-Oct-09 | 1.42 | 1.54 | 1.40 | 1.41 | 4,600 | 1.41 | | 1-Oct-09 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 1.45 | | 30-Sep-09 | 1.45 | 1.46 | 1.45 | 1.45 | 2,000 | 1.45 | | 29-Sep-09 | 1.48 | 1.48 | 1.44 | 1.44 | 31,100 | 1.44 | | 28-Sep-09 | 1.48 | 1.48 | 1.45 | 1.48 | 15,000 | 1.48 | | 25-Sep-09 | 1.69 | 1.69 | 1.45 | 1.50 | 16,000 | 1.50 | | 24-Sep-09 | 1.50 | 1.50 | 1.48 | 1.48 | 4,500 | 1.48 | | 23-Sep-09 | 1.72 | 1.72 | 1.46 | 1.49 | 21,000 | 1.49 | | 22-Sep-09 | 1.68 | 1.85 | 1.40 | 1.72 | 31,100 | 1.72 | | 21-Sep-09 | 1.43 | 1.54 | 1.42 | 1.42 | 9,600 | 1.42 | | 18-Sep-09 | 1.40 | 1.55 | 1.40 | 1.55 | 3,200 | 1.55 | | 17-Sep-09 | 1.54 | 1.54 | 1.48 | 1.48 | 800 | 1.48 | | 16-Sep-09 | 1.40 | 1.40 | 1.40 | 1.40 | 6,700 | 1.40 | | 15-Sep-09 | 1.47 | 1.47 | 1.47 | 1.47 | 200 | 1.47 | | 14-Sep-09 | 1.41 | 1.41 | 1.40 | 1.40 | 3,500 | 1.40 | | 11-Sep-09 | 1.41 | 1.41 | 1.40 | 1.40 | 4,400 | 1.40 | | 10-Sep-09 | 1.42 | 1.42 | 1.40 | 1.41 | 2,300 | 1.41 | | 9-Sep-09 | 1.53 | 1.80 | 1.40 | 1.42 | 15,700 | 1.42 | | 8-Sep-09 | 1.56 | 1.56 | 1.55 | 1.55 | 1,900 | 1.55 | | 4-Sep-09 | 1.58 | 1.58 | 1.58 | 1.58 | 0 | 1.58 | | 3-Sep-09 | 1.64 | 1.64 | 1.50 | 1.58 | 8,600 | 1.58 | | 2-Sep-09 | 1.68 | 1.68 | 1.42 | 1.42 | 4,400 | 1.42 | | 1-Sep-09 | 1.45 | 1.50 | 1.45 | 1.50 | 2,700 | 1.50 | | 31-Aug-09 | 1.45 | 1.45 | 1.45 | 1.45 | 2,500 | 1.45 | | 28-Aug-09 | 1.47 | 1.49 | 1.46 | 1.46 | 2,800 | 1.46 | | 27-Aug-09 | 1.46 | 1.52 | 1.46 | 1.46 | 5,700 | 1.46 | | 26-Aug-09 | 1.48 | 1.48 | 1.48 | 1.48 | 100 | 1.48 | | 25-Aug-09 | 1.47 | 1.47 | 1.47 | 1.47 | 400 | 1.47 | | 24-Aug-09 | 1.51 | 1.51 | 1.46 | 1.46 | 2,300 | 1.46 | | 21-Aug-09 | 1.57 | 1.57 | 1.43 | 1.56 | 2,300 | 1.56 | | 20-Aug-09 | 1.55 | 1.63 | 1.55 | 1.60 | 5,700 | 1.60 | | * Close price adjusted for dividends and splits. |
|
| |
|