| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 11.81 | 11.81 | 11.51 | 11.65 | 60,200 | 11.65 | | 8-Feb-10 | 11.92 | 11.93 | 11.60 | 11.60 | 41,600 | 11.60 | | 5-Feb-10 | 11.98 | 12.06 | 11.47 | 11.90 | 59,900 | 11.90 | | 4-Feb-10 | 12.37 | 12.53 | 11.78 | 12.00 | 83,300 | 12.00 | | 3-Feb-10 | 12.50 | 12.94 | 12.42 | 12.51 | 81,100 | 12.51 | | 2-Feb-10 | 12.57 | 12.66 | 12.28 | 12.51 | 96,200 | 12.51 | | 1-Feb-10 | 12.90 | 13.09 | 12.45 | 12.59 | 75,300 | 12.59 | | 29-Jan-10 | 12.90 | 13.33 | 12.82 | 12.84 | 84,900 | 12.84 | | 28-Jan-10 | 13.49 | 13.49 | 12.64 | 12.83 | 65,500 | 12.83 | | 27-Jan-10 | 13.31 | 13.63 | 13.26 | 13.47 | 41,500 | 13.47 | | 26-Jan-10 | 13.69 | 13.80 | 13.22 | 13.43 | 92,000 | 13.43 | | 25-Jan-10 | 13.65 | 13.94 | 13.25 | 13.75 | 127,600 | 13.75 | | 22-Jan-10 | 13.22 | 13.96 | 13.07 | 13.64 | 120,700 | 13.64 | | 21-Jan-10 | 14.33 | 14.33 | 12.70 | 13.30 | 375,700 | 13.30 | | 20-Jan-10 | 14.75 | 14.80 | 13.80 | 14.40 | 278,500 | 14.40 | | 19-Jan-10 | 14.98 | 15.30 | 14.83 | 14.85 | 183,200 | 14.85 | | 15-Jan-10 | 15.41 | 15.45 | 14.72 | 15.02 | 208,900 | 15.02 | | 14-Jan-10 | 16.03 | 16.83 | 16.03 | 16.38 | 55,000 | 16.38 | | 13-Jan-10 | 15.96 | 16.27 | 15.70 | 16.05 | 99,500 | 16.05 | | 12-Jan-10 | 16.08 | 16.08 | 15.74 | 15.93 | 95,100 | 15.93 | | 11-Jan-10 | 16.04 | 16.20 | 15.82 | 16.16 | 77,300 | 16.16 | | 8-Jan-10 | 16.35 | 16.39 | 15.97 | 16.14 | 78,200 | 16.14 | | 7-Jan-10 | 16.15 | 16.36 | 15.89 | 16.35 | 75,500 | 16.35 | | 6-Jan-10 | 16.10 | 16.25 | 15.75 | 16.08 | 90,800 | 16.08 | | 5-Jan-10 | 15.73 | 16.13 | 15.52 | 16.08 | 103,300 | 16.08 | | 4-Jan-10 | 15.31 | 15.84 | 14.79 | 15.73 | 252,300 | 15.73 | | 31-Dec-09 | 16.22 | 16.22 | 15.50 | 15.80 | 163,800 | 15.80 | | 30-Dec-09 | 16.18 | 16.38 | 16.05 | 16.28 | 65,000 | 16.28 | | 29-Dec-09 | 16.49 | 16.49 | 16.11 | 16.29 | 41,600 | 16.29 | | 28-Dec-09 | 16.53 | 16.62 | 16.05 | 16.45 | 77,700 | 16.45 | | 24-Dec-09 | 16.56 | 16.84 | 16.56 | 16.65 | 18,000 | 16.65 | | 23-Dec-09 | 16.47 | 16.81 | 15.90 | 16.56 | 121,300 | 16.56 | | 22-Dec-09 | 16.24 | 16.61 | 16.07 | 16.34 | 121,700 | 16.34 | | 21-Dec-09 | 15.97 | 16.24 | 15.93 | 16.12 | 217,400 | 16.12 | | 18-Dec-09 | 15.98 | 15.98 | 15.70 | 15.80 | 110,600 | 15.80 | | 17-Dec-09 | 15.78 | 16.00 | 15.52 | 15.75 | 74,200 | 15.75 | | 16-Dec-09 | 15.97 | 16.13 | 15.61 | 15.96 | 89,300 | 15.96 | | 15-Dec-09 | 15.89 | 16.02 | 15.53 | 15.74 | 180,100 | 15.74 | | 14-Dec-09 | 15.97 | 16.26 | 15.84 | 15.87 | 195,600 | 15.87 | | 11-Dec-09 | 16.84 | 16.87 | 15.73 | 15.97 | 231,600 | 15.97 | | 10-Dec-09 | 16.11 | 16.78 | 16.11 | 16.54 | 190,300 | 16.54 | | 9-Dec-09 | 15.85 | 16.10 | 15.80 | 16.06 | 155,300 | 16.06 | | 8-Dec-09 | 15.98 | 16.20 | 15.64 | 15.78 | 229,700 | 15.78 | | 7-Dec-09 | 14.90 | 16.13 | 14.90 | 16.06 | 230,400 | 16.06 | | 4-Dec-09 | 14.98 | 15.40 | 14.91 | 15.15 | 181,200 | 15.15 | | 3-Dec-09 | 14.72 | 15.00 | 14.71 | 14.81 | 143,500 | 14.81 | | 2-Dec-09 | 14.39 | 15.00 | 13.59 | 14.65 | 148,300 | 14.65 | | 1-Dec-09 | 14.23 | 14.72 | 14.06 | 14.32 | 214,600 | 14.32 | | 30-Nov-09 | 14.07 | 14.10 | 13.73 | 13.98 | 122,400 | 13.98 | | 27-Nov-09 | 13.69 | 14.10 | 13.45 | 13.90 | 31,400 | 13.90 | | 25-Nov-09 | 13.80 | 14.17 | 13.14 | 14.08 | 204,200 | 14.08 | | 24-Nov-09 | 13.99 | 13.99 | 13.40 | 13.65 | 193,300 | 13.65 | | 23-Nov-09 | 13.51 | 14.26 | 13.51 | 13.98 | 160,700 | 13.98 | | 20-Nov-09 | 13.40 | 13.60 | 13.35 | 13.42 | 130,400 | 13.42 | | 19-Nov-09 | 13.45 | 13.58 | 13.03 | 13.58 | 140,900 | 13.58 | | 18-Nov-09 | 13.37 | 13.74 | 13.22 | 13.62 | 127,900 | 13.62 | | 17-Nov-09 | 13.27 | 13.41 | 13.09 | 13.41 | 119,000 | 13.41 | | 16-Nov-09 | 12.92 | 13.49 | 12.90 | 13.27 | 102,700 | 13.27 | | 13-Nov-09 | 12.85 | 12.85 | 12.55 | 12.83 | 67,700 | 12.83 | | 12-Nov-09 | 12.70 | 13.13 | 12.54 | 12.79 | 125,900 | 12.79 | | 11-Nov-09 | 12.00 | 12.80 | 11.84 | 12.70 | 330,400 | 12.70 | | 10-Nov-09 | 11.95 | 12.01 | 11.72 | 11.92 | 55,500 | 11.92 | | 9-Nov-09 | 12.20 | 12.23 | 11.85 | 11.94 | 169,300 | 11.94 | | 6-Nov-09 | 12.26 | 12.26 | 11.83 | 11.99 | 52,400 | 11.99 | | 5-Nov-09 | 11.58 | 12.48 | 11.26 | 12.30 | 126,200 | 12.30 | | 4-Nov-09 | 12.08 | 12.09 | 11.40 | 11.41 | 47,900 | 11.41 | | * Close price adjusted for dividends and splits. |
|
| |
|