| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 14.27 | 14.36 | 14.00 | 14.31 | 94,500 | 14.31 | | 19-Nov-09 | 14.69 | 14.69 | 14.31 | 14.47 | 97,000 | 14.47 | | 18-Nov-09 | 14.82 | 14.82 | 14.50 | 14.72 | 70,200 | 14.72 | | 17-Nov-09 | 15.16 | 15.18 | 14.78 | 14.84 | 139,800 | 14.84 | | 16-Nov-09 | 14.77 | 15.21 | 14.71 | 15.21 | 139,000 | 15.21 | | 13-Nov-09 | 14.48 | 14.77 | 14.11 | 14.67 | 76,700 | 14.67 | | 12-Nov-09 | 14.69 | 14.91 | 14.29 | 14.38 | 88,000 | 14.38 | | 11-Nov-09 | 14.89 | 14.90 | 14.34 | 14.82 | 179,900 | 14.82 | | 10-Nov-09 | 14.40 | 14.80 | 14.18 | 14.69 | 389,500 | 14.69 | | 9-Nov-09 | 14.89 | 14.89 | 14.38 | 14.42 | 298,700 | 14.42 | | 6-Nov-09 | 15.14 | 15.41 | 14.74 | 14.78 | 164,500 | 14.78 | | 5-Nov-09 | 15.23 | 15.55 | 14.86 | 15.19 | 366,000 | 15.19 | | 4-Nov-09 | 14.05 | 14.99 | 13.94 | 14.65 | 259,500 | 14.65 | | 3-Nov-09 | 13.50 | 14.00 | 13.29 | 13.99 | 92,100 | 13.99 | | 2-Nov-09 | 14.11 | 14.11 | 13.33 | 13.60 | 185,200 | 13.60 | | 30-Oct-09 | 14.35 | 14.40 | 13.57 | 13.97 | 255,600 | 13.97 | | 29-Oct-09 | 14.07 | 14.49 | 13.71 | 14.43 | 123,300 | 14.43 | | 28-Oct-09 | 15.21 | 15.25 | 13.24 | 13.88 | 413,600 | 13.88 | | 27-Oct-09 | 15.94 | 16.14 | 15.22 | 15.24 | 117,200 | 15.24 | | 26-Oct-09 | 16.29 | 16.45 | 15.48 | 15.75 | 113,200 | 15.75 | | 23-Oct-09 | 16.68 | 16.75 | 16.00 | 16.22 | 138,700 | 16.22 | | 22-Oct-09 | 16.86 | 16.86 | 16.39 | 16.62 | 158,300 | 16.62 | | 21-Oct-09 | 16.95 | 17.49 | 16.93 | 16.98 | 462,600 | 16.98 | | 20-Oct-09 | 16.95 | 17.34 | 16.17 | 16.43 | 278,800 | 16.43 | | 19-Oct-09 | 16.79 | 16.93 | 16.51 | 16.86 | 110,600 | 16.86 | | 16-Oct-09 | 16.89 | 16.92 | 16.17 | 16.67 | 89,100 | 16.67 | | 15-Oct-09 | 16.59 | 17.00 | 16.45 | 17.00 | 316,200 | 17.00 | | 14-Oct-09 | 15.97 | 16.79 | 15.70 | 16.69 | 240,800 | 16.69 | | 13-Oct-09 | 15.73 | 15.73 | 15.41 | 15.71 | 92,500 | 15.71 | | 12-Oct-09 | 15.78 | 15.81 | 15.56 | 15.78 | 96,800 | 15.78 | | 9-Oct-09 | 15.44 | 15.86 | 15.37 | 15.79 | 66,800 | 15.79 | | 8-Oct-09 | 15.20 | 15.62 | 15.09 | 15.46 | 115,900 | 15.46 | | 7-Oct-09 | 14.59 | 15.10 | 14.47 | 15.07 | 104,800 | 15.07 | | 6-Oct-09 | 14.54 | 15.00 | 14.47 | 14.60 | 145,000 | 14.60 | | 5-Oct-09 | 14.36 | 14.61 | 14.17 | 14.51 | 100,400 | 14.51 | | 2-Oct-09 | 14.51 | 14.66 | 14.34 | 14.36 | 105,400 | 14.36 | | 1-Oct-09 | 15.18 | 15.26 | 14.52 | 14.66 | 231,700 | 14.66 | | 30-Sep-09 | 15.93 | 15.93 | 15.15 | 15.30 | 236,400 | 15.30 | | 29-Sep-09 | 15.15 | 16.75 | 15.15 | 15.80 | 448,200 | 15.80 | | 28-Sep-09 | 14.09 | 15.10 | 14.06 | 15.09 | 277,800 | 15.09 | | 25-Sep-09 | 14.04 | 14.21 | 13.93 | 14.02 | 159,200 | 14.02 | | 24-Sep-09 | 14.98 | 15.02 | 13.96 | 14.11 | 253,700 | 14.11 | | 23-Sep-09 | 14.97 | 15.03 | 14.72 | 14.79 | 225,600 | 14.79 | | 22-Sep-09 | 15.09 | 15.30 | 14.93 | 14.94 | 112,900 | 14.94 | | 21-Sep-09 | 15.00 | 15.09 | 14.83 | 15.03 | 115,500 | 15.03 | | 18-Sep-09 | 15.12 | 15.32 | 15.02 | 15.13 | 168,800 | 15.13 | | 17-Sep-09 | 15.06 | 15.20 | 14.99 | 15.09 | 156,500 | 15.09 | | 16-Sep-09 | 14.28 | 15.07 | 14.28 | 15.02 | 525,900 | 15.02 | | 15-Sep-09 | 14.10 | 14.36 | 14.00 | 14.24 | 118,000 | 14.24 | | 14-Sep-09 | 13.42 | 14.13 | 13.27 | 14.11 | 145,500 | 14.11 | | 11-Sep-09 | 13.92 | 14.00 | 13.37 | 13.53 | 220,400 | 13.53 | | 10-Sep-09 | 13.65 | 13.92 | 13.33 | 13.91 | 243,900 | 13.91 | | 9-Sep-09 | 13.27 | 13.66 | 13.06 | 13.53 | 478,200 | 13.53 | | 8-Sep-09 | 13.42 | 13.60 | 13.20 | 13.32 | 149,900 | 13.32 | | 4-Sep-09 | 13.17 | 13.73 | 13.07 | 13.52 | 120,100 | 13.52 | | 3-Sep-09 | 12.96 | 13.26 | 12.76 | 13.26 | 115,200 | 13.26 | | 2-Sep-09 | 13.19 | 13.34 | 12.96 | 13.10 | 69,700 | 13.10 | | 1-Sep-09 | 13.58 | 14.15 | 13.20 | 13.31 | 123,500 | 13.31 | | 31-Aug-09 | 13.71 | 13.76 | 13.50 | 13.71 | 76,300 | 13.71 | | 28-Aug-09 | 14.41 | 14.64 | 13.77 | 13.80 | 141,800 | 13.80 | | 27-Aug-09 | 14.22 | 14.33 | 13.68 | 14.23 | 148,700 | 14.23 | | 26-Aug-09 | 14.68 | 14.70 | 14.19 | 14.30 | 151,400 | 14.30 | | 25-Aug-09 | 14.92 | 14.95 | 14.54 | 14.68 | 96,300 | 14.68 | | 24-Aug-09 | 14.85 | 15.00 | 14.69 | 14.80 | 116,600 | 14.80 | | 21-Aug-09 | 14.00 | 14.89 | 13.95 | 14.86 | 331,800 | 14.86 | | 20-Aug-09 | 13.29 | 13.90 | 13.29 | 13.89 | 103,100 | 13.89 | | * Close price adjusted for dividends and splits. |
|
| |
|