| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 11.10 | 11.44 | 11.01 | 11.05 | 6,300 | 11.05 | | 24-Nov-09 | 11.08 | 11.36 | 10.86 | 11.08 | 7,200 | 11.08 | | 23-Nov-09 | 11.18 | 11.22 | 10.93 | 11.10 | 8,300 | 11.10 | | 20-Nov-09 | 10.92 | 11.15 | 10.92 | 11.00 | 20,600 | 11.00 | | 19-Nov-09 | 11.01 | 11.09 | 10.96 | 10.97 | 28,600 | 10.97 | | 18-Nov-09 | 11.34 | 11.34 | 10.94 | 11.08 | 10,400 | 11.08 | | 17-Nov-09 | 11.73 | 11.84 | 11.06 | 11.31 | 8,400 | 11.31 | | 16-Nov-09 | 10.97 | 11.94 | 10.97 | 11.75 | 17,400 | 11.75 | | 13-Nov-09 | 10.92 | 11.27 | 10.84 | 10.85 | 7,600 | 10.85 | | 12-Nov-09 | 11.46 | 11.46 | 10.88 | 10.90 | 8,900 | 10.90 | | 11-Nov-09 | 11.13 | 11.57 | 11.13 | 11.52 | 10,000 | 11.52 | | 10-Nov-09 | 11.33 | 11.34 | 10.88 | 10.99 | 6,400 | 10.99 | | 9-Nov-09 | 11.49 | 11.49 | 11.09 | 11.43 | 14,100 | 11.43 | | 6-Nov-09 | 11.15 | 11.49 | 10.99 | 11.49 | 8,300 | 11.49 | | 5-Nov-09 | 11.02 | 11.42 | 10.86 | 11.33 | 13,000 | 11.33 | | 4-Nov-09 | 10.92 | 11.46 | 10.25 | 10.88 | 63,200 | 10.88 | | 3-Nov-09 | 10.50 | 11.50 | 10.20 | 10.89 | 44,800 | 10.89 | | 2-Nov-09 | 11.04 | 11.46 | 10.25 | 10.52 | 23,800 | 10.52 | | 30-Oct-09 | 11.06 | 11.11 | 10.87 | 10.88 | 124,100 | 10.88 | | 29-Oct-09 | 11.33 | 11.64 | 11.06 | 11.16 | 25,700 | 11.16 | | 28-Oct-09 | 11.55 | 11.80 | 11.07 | 11.25 | 10,600 | 11.25 | | 27-Oct-09 | 12.13 | 12.13 | 11.65 | 11.65 | 6,600 | 11.65 | | 26-Oct-09 | 11.98 | 12.04 | 11.16 | 11.65 | 5,700 | 11.65 | | 23-Oct-09 | 11.82 | 12.10 | 11.03 | 12.00 | 25,500 | 12.00 | | 22-Oct-09 | 11.70 | 12.10 | 11.59 | 11.93 | 11,100 | 11.93 | | 21-Oct-09 | 11.80 | 12.52 | 11.62 | 11.70 | 33,800 | 11.70 | | 20-Oct-09 | 11.51 | 12.10 | 11.26 | 11.80 | 30,800 | 11.80 | | 19-Oct-09 | 11.60 | 12.26 | 11.60 | 12.06 | 4,600 | 12.06 | | 16-Oct-09 | 11.42 | 11.72 | 11.13 | 11.52 | 9,200 | 11.52 | | 15-Oct-09 | 11.91 | 12.00 | 11.17 | 11.46 | 9,600 | 11.46 | | 14-Oct-09 | 11.65 | 12.17 | 11.00 | 12.00 | 13,700 | 12.00 | | 13-Oct-09 | 11.52 | 11.53 | 11.33 | 11.53 | 9,100 | 11.53 | | 12-Oct-09 | 11.62 | 11.66 | 11.01 | 11.52 | 19,200 | 11.52 | | 9-Oct-09 | 12.18 | 12.25 | 11.26 | 11.72 | 21,800 | 11.72 | | 8-Oct-09 | 12.09 | 12.34 | 11.92 | 12.18 | 7,400 | 12.18 | | 7-Oct-09 | 11.94 | 12.03 | 11.84 | 12.03 | 3,300 | 12.03 | | 6-Oct-09 | 11.70 | 11.94 | 11.44 | 11.94 | 5,700 | 11.94 | | 5-Oct-09 | 11.39 | 11.70 | 11.36 | 11.59 | 9,700 | 11.59 | | 2-Oct-09 | 11.15 | 11.47 | 10.95 | 11.37 | 22,500 | 11.37 | | 1-Oct-09 | 11.82 | 11.82 | 11.00 | 11.23 | 13,100 | 11.23 | | 30-Sep-09 | 11.48 | 11.48 | 10.98 | 11.39 | 10,400 | 11.39 | | 29-Sep-09 | 11.21 | 11.70 | 11.21 | 11.56 | 13,800 | 11.56 | | 28-Sep-09 | 11.17 | 11.20 | 10.96 | 11.20 | 21,600 | 11.20 | | 25-Sep-09 | 11.05 | 11.43 | 10.99 | 11.11 | 23,300 | 11.11 | | 24-Sep-09 | 11.20 | 11.42 | 10.68 | 10.98 | 39,600 | 10.98 | | 23-Sep-09 | 11.24 | 11.79 | 10.80 | 11.12 | 15,200 | 11.12 | | 22-Sep-09 | 11.70 | 11.73 | 11.18 | 11.25 | 14,200 | 11.25 | | 21-Sep-09 | 10.64 | 11.85 | 10.63 | 11.58 | 11,900 | 11.58 | | 18-Sep-09 | 11.20 | 11.56 | 11.16 | 11.27 | 42,000 | 11.27 | | 17-Sep-09 | 11.04 | 11.28 | 10.95 | 11.12 | 9,300 | 11.12 | | 16-Sep-09 | 11.08 | 11.14 | 11.00 | 11.03 | 55,000 | 11.03 | | 15-Sep-09 | 10.98 | 11.26 | 10.95 | 11.02 | 71,400 | 11.02 | | 14-Sep-09 | 10.98 | 11.08 | 10.97 | 11.04 | 19,600 | 11.04 | | 11-Sep-09 | 11.08 | 11.10 | 10.93 | 10.99 | 26,300 | 10.99 | | 10-Sep-09 | 11.06 | 11.23 | 10.89 | 11.10 | 16,400 | 11.10 | | 9-Sep-09 | 10.88 | 11.12 | 10.81 | 11.10 | 5,500 | 11.10 | | 8-Sep-09 | 10.90 | 11.16 | 10.62 | 10.89 | 12,000 | 10.89 | | 4-Sep-09 | 10.99 | 11.04 | 10.93 | 10.98 | 6,700 | 10.98 | | 3-Sep-09 | 10.84 | 11.06 | 10.53 | 11.00 | 17,500 | 11.00 | | 2-Sep-09 | 10.80 | 11.05 | 10.64 | 10.79 | 28,100 | 10.79 | | 1-Sep-09 | 10.83 | 11.29 | 10.63 | 10.79 | 25,000 | 10.79 | | 31-Aug-09 | 10.66 | 10.96 | 10.57 | 10.96 | 86,100 | 10.96 | | 28-Aug-09 | 11.12 | 11.12 | 10.59 | 10.84 | 39,600 | 10.84 | | 27-Aug-09 | 11.14 | 11.14 | 11.06 | 11.07 | 27,800 | 11.07 | | 26-Aug-09 | 10.96 | 11.06 | 10.93 | 11.06 | 90,100 | 11.06 | | 25-Aug-09 | 11.18 | 11.27 | 10.96 | 11.01 | 95,500 | 11.01 | | * Close price adjusted for dividends and splits. |
|
| |
|