| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 11.41 | 11.82 | 11.29 | 11.81 | 212,200 | 11.81 | | 27-Nov-09 | 11.62 | 11.87 | 11.41 | 11.45 | 149,900 | 11.45 | | 25-Nov-09 | 12.00 | 12.03 | 11.75 | 11.76 | 119,900 | 11.76 | | 24-Nov-09 | 12.11 | 12.21 | 11.75 | 12.00 | 131,000 | 12.00 | | 23-Nov-09 | 12.16 | 12.48 | 12.02 | 12.10 | 183,300 | 12.10 | | 20-Nov-09 | 12.02 | 12.10 | 11.77 | 12.00 | 212,700 | 12.00 | | 19-Nov-09 | 12.33 | 12.38 | 11.92 | 12.00 | 172,600 | 12.00 | | 18-Nov-09 | 12.53 | 12.72 | 12.26 | 12.40 | 178,800 | 12.40 | | 17-Nov-09 | 12.13 | 12.75 | 12.13 | 12.56 | 204,200 | 12.56 | | 16-Nov-09 | 11.77 | 12.57 | 11.72 | 12.22 | 369,500 | 12.22 | | 13-Nov-09 | 11.80 | 11.93 | 11.54 | 11.63 | 362,900 | 11.63 | | 12-Nov-09 | 11.92 | 12.20 | 11.71 | 11.73 | 322,900 | 11.73 | | 11-Nov-09 | 11.97 | 12.37 | 11.76 | 11.98 | 181,400 | 11.98 | | 10-Nov-09 | 12.04 | 12.25 | 11.59 | 11.82 | 268,100 | 11.82 | | 9-Nov-09 | 12.20 | 12.28 | 11.95 | 12.10 | 202,900 | 12.10 | | 6-Nov-09 | 11.96 | 12.10 | 11.71 | 12.05 | 315,400 | 12.05 | | 5-Nov-09 | 12.22 | 12.22 | 11.60 | 12.08 | 528,700 | 12.08 | | 4-Nov-09 | 12.42 | 12.49 | 12.04 | 12.14 | 403,600 | 12.14 | | 3-Nov-09 | 12.44 | 12.56 | 12.14 | 12.35 | 321,500 | 12.35 | | 2-Nov-09 | 12.82 | 12.99 | 12.29 | 12.58 | 445,800 | 12.58 | | 30-Oct-09 | 13.24 | 13.31 | 12.49 | 12.70 | 597,600 | 12.70 | | 29-Oct-09 | 13.27 | 13.47 | 12.97 | 13.39 | 447,300 | 13.39 | | 28-Oct-09 | 12.91 | 13.16 | 12.55 | 13.10 | 286,600 | 13.10 | | 27-Oct-09 | 12.62 | 13.50 | 12.51 | 12.97 | 453,400 | 12.97 | | 26-Oct-09 | 12.51 | 12.79 | 12.04 | 12.64 | 367,300 | 12.64 | | 23-Oct-09 | 12.54 | 12.85 | 12.19 | 12.46 | 253,000 | 12.46 | | 22-Oct-09 | 12.44 | 12.95 | 12.04 | 12.61 | 390,500 | 12.61 | | 21-Oct-09 | 11.53 | 12.83 | 11.52 | 12.50 | 914,600 | 12.50 | | 20-Oct-09 | 11.95 | 11.98 | 11.53 | 11.88 | 317,300 | 11.88 | | 19-Oct-09 | 12.01 | 12.14 | 11.66 | 11.97 | 204,300 | 11.97 | | 16-Oct-09 | 11.86 | 12.14 | 11.72 | 11.93 | 214,400 | 11.93 | | 15-Oct-09 | 12.04 | 12.05 | 11.82 | 11.99 | 254,900 | 11.99 | | 14-Oct-09 | 12.18 | 12.34 | 11.93 | 12.10 | 258,100 | 12.10 | | 13-Oct-09 | 11.99 | 12.11 | 11.96 | 12.04 | 160,600 | 12.04 | | 12-Oct-09 | 12.20 | 12.25 | 11.96 | 11.97 | 156,100 | 11.97 | | 9-Oct-09 | 11.98 | 12.60 | 11.88 | 12.08 | 284,900 | 12.08 | | 8-Oct-09 | 12.11 | 12.25 | 12.01 | 12.01 | 207,200 | 12.01 | | 7-Oct-09 | 12.30 | 12.30 | 11.75 | 12.05 | 193,300 | 12.05 | | 6-Oct-09 | 11.99 | 12.48 | 11.85 | 12.32 | 232,500 | 12.32 | | 5-Oct-09 | 11.88 | 12.30 | 11.59 | 11.87 | 334,200 | 11.87 | | 2-Oct-09 | 12.01 | 12.20 | 11.65 | 11.85 | 299,900 | 11.85 | | 1-Oct-09 | 12.60 | 12.93 | 12.14 | 12.17 | 301,300 | 12.17 | | 30-Sep-09 | 12.77 | 12.88 | 12.25 | 12.71 | 400,700 | 12.71 | | 29-Sep-09 | 12.93 | 13.00 | 12.69 | 12.73 | 271,000 | 12.73 | | 28-Sep-09 | 13.01 | 13.04 | 12.66 | 12.96 | 158,800 | 12.96 | | 25-Sep-09 | 13.07 | 13.17 | 12.80 | 13.00 | 402,800 | 13.00 | | 24-Sep-09 | 13.79 | 13.83 | 12.67 | 12.98 | 531,100 | 12.98 | | 23-Sep-09 | 13.90 | 14.00 | 13.64 | 13.68 | 186,300 | 13.68 | | 22-Sep-09 | 14.27 | 14.34 | 13.75 | 13.85 | 227,000 | 13.85 | | 21-Sep-09 | 14.51 | 14.63 | 13.97 | 14.19 | 228,400 | 14.19 | | 18-Sep-09 | 14.82 | 14.97 | 14.10 | 14.71 | 508,900 | 14.71 | | 17-Sep-09 | 14.88 | 15.19 | 14.38 | 14.75 | 304,000 | 14.75 | | 16-Sep-09 | 13.89 | 14.95 | 13.71 | 14.86 | 309,300 | 14.86 | | 15-Sep-09 | 13.85 | 14.05 | 13.18 | 13.88 | 371,600 | 13.88 | | 14-Sep-09 | 13.95 | 14.05 | 13.63 | 13.80 | 264,900 | 13.80 | | 11-Sep-09 | 14.19 | 14.57 | 13.97 | 14.09 | 145,200 | 14.09 | | 10-Sep-09 | 14.61 | 14.63 | 14.06 | 14.13 | 199,300 | 14.13 | | 9-Sep-09 | 14.47 | 14.99 | 14.20 | 14.67 | 251,500 | 14.67 | | 8-Sep-09 | 14.29 | 14.56 | 13.95 | 14.52 | 162,700 | 14.52 | | 4-Sep-09 | 14.05 | 14.25 | 13.85 | 14.09 | 113,500 | 14.09 | | 3-Sep-09 | 13.96 | 14.10 | 13.65 | 14.06 | 113,600 | 14.06 | | 2-Sep-09 | 14.15 | 14.42 | 13.81 | 13.84 | 131,400 | 13.84 | | 1-Sep-09 | 15.01 | 15.47 | 14.08 | 14.24 | 277,800 | 14.24 | | 31-Aug-09 | 14.99 | 15.19 | 14.86 | 15.07 | 211,000 | 15.07 | | 28-Aug-09 | 15.56 | 15.57 | 15.00 | 15.12 | 118,300 | 15.12 | | 27-Aug-09 | 15.51 | 15.82 | 14.96 | 15.45 | 143,600 | 15.45 | | * Close price adjusted for dividends and splits. |
|
| |
|