| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 12.17 | 12.21 | 12.13 | 12.19 | 40,700 | 12.19 | | 24-Nov-09 | 12.13 | 12.15 | 12.03 | 12.05 | 94,000 | 12.05 | | 23-Nov-09 | 12.20 | 12.25 | 12.10 | 12.17 | 63,100 | 12.17 | | 20-Nov-09 | 11.96 | 12.09 | 11.91 | 12.07 | 89,300 | 12.07 | | 19-Nov-09 | 12.01 | 12.11 | 11.95 | 12.07 | 106,800 | 12.07 | | 18-Nov-09 | 11.92 | 12.27 | 11.90 | 12.23 | 194,300 | 12.23 | | 17-Nov-09 | 11.80 | 11.90 | 11.75 | 11.90 | 350,300 | 11.90 | | 16-Nov-09 | 12.04 | 12.09 | 11.93 | 11.98 | 106,100 | 11.98 | | 13-Nov-09 | 11.90 | 12.04 | 11.85 | 12.02 | 50,400 | 12.02 | | 12-Nov-09 | 12.06 | 12.14 | 11.88 | 11.90 | 85,600 | 11.90 | | 11-Nov-09 | 12.06 | 12.11 | 12.01 | 12.11 | 114,500 | 12.11 | | 10-Nov-09 | 12.09 | 12.19 | 12.02 | 12.19 | 87,100 | 12.19 | | 9-Nov-09 | 12.19 | 12.28 | 12.17 | 12.25 | 110,800 | 12.25 | | 6-Nov-09 | 11.98 | 12.11 | 11.98 | 12.10 | 118,200 | 12.10 | | 5-Nov-09 | 11.89 | 11.94 | 11.82 | 11.94 | 162,100 | 11.94 | | 4-Nov-09 | 11.59 | 11.71 | 11.57 | 11.62 | 119,400 | 11.62 | | 3-Nov-09 | 11.40 | 11.40 | 11.26 | 11.38 | 284,800 | 11.38 | | 2-Nov-09 | 11.32 | 11.52 | 11.22 | 11.38 | 151,700 | 11.38 | | 30-Oct-09 | 11.60 | 11.63 | 11.34 | 11.34 | 345,500 | 11.34 | | 29-Oct-09 | 11.49 | 11.79 | 11.47 | 11.76 | 184,100 | 11.76 | | 28-Oct-09 | 11.41 | 11.50 | 11.20 | 11.23 | 105,000 | 11.23 | | 27-Oct-09 | 11.61 | 11.63 | 11.45 | 11.45 | 73,800 | 11.45 | | 26-Oct-09 | 11.70 | 11.82 | 11.39 | 11.45 | 209,400 | 11.45 | | 23-Oct-09 | 11.94 | 12.10 | 11.70 | 11.77 | 125,000 | 11.77 | | 22-Oct-09 | 11.93 | 12.13 | 11.91 | 12.12 | 93,700 | 12.12 | | 21-Oct-09 | 12.08 | 12.17 | 11.97 | 11.97 | 72,500 | 11.97 | | 20-Oct-09 | 12.13 | 12.23 | 11.97 | 12.07 | 68,300 | 12.07 | | 19-Oct-09 | 12.00 | 12.08 | 11.97 | 12.03 | 86,800 | 12.03 | | 16-Oct-09 | 11.88 | 11.94 | 11.79 | 11.92 | 54,500 | 11.92 | | 15-Oct-09 | 11.87 | 12.00 | 11.84 | 11.98 | 84,200 | 11.98 | | 14-Oct-09 | 11.91 | 12.11 | 11.86 | 12.09 | 109,000 | 12.09 | | 13-Oct-09 | 11.57 | 11.61 | 11.51 | 11.55 | 64,500 | 11.55 | | 12-Oct-09 | 11.58 | 11.62 | 11.50 | 11.55 | 93,800 | 11.55 | | 9-Oct-09 | 11.42 | 11.43 | 11.24 | 11.32 | 69,300 | 11.32 | | 8-Oct-09 | 11.34 | 11.44 | 11.27 | 11.37 | 49,400 | 11.37 | | 7-Oct-09 | 11.35 | 11.51 | 11.32 | 11.39 | 109,700 | 11.39 | | 6-Oct-09 | 11.10 | 11.58 | 11.08 | 11.41 | 144,000 | 11.41 | | 5-Oct-09 | 10.65 | 10.80 | 10.61 | 10.77 | 128,200 | 10.77 | | 2-Oct-09 | 10.51 | 10.57 | 10.44 | 10.48 | 167,600 | 10.48 | | 1-Oct-09 | 10.49 | 10.49 | 10.30 | 10.30 | 98,900 | 10.30 | | 30-Sep-09 | 10.55 | 10.67 | 10.45 | 10.61 | 110,200 | 10.61 | | 29-Sep-09 | 10.53 | 10.56 | 10.47 | 10.50 | 157,400 | 10.50 | | 28-Sep-09 | 10.55 | 10.67 | 10.53 | 10.62 | 65,600 | 10.62 | | 25-Sep-09 | 10.57 | 10.64 | 10.51 | 10.55 | 86,000 | 10.55 | | 24-Sep-09 | 10.68 | 10.69 | 10.43 | 10.48 | 81,300 | 10.48 | | 23-Sep-09 | 10.77 | 10.83 | 10.63 | 10.64 | 127,900 | 10.64 | | 22-Sep-09 | 10.89 | 10.93 | 10.83 | 10.90 | 83,300 | 10.90 | | 21-Sep-09 | 10.72 | 10.83 | 10.69 | 10.81 | 72,400 | 10.81 | | 18-Sep-09 | 11.04 | 11.05 | 10.93 | 11.00 | 170,200 | 11.00 | | 17-Sep-09 | 11.01 | 11.18 | 11.00 | 11.15 | 326,600 | 11.15 | | 16-Sep-09 | 10.79 | 10.92 | 10.75 | 10.92 | 81,500 | 10.92 | | 15-Sep-09 | 10.69 | 10.73 | 10.55 | 10.71 | 83,600 | 10.71 | | 14-Sep-09 | 10.54 | 10.65 | 10.54 | 10.65 | 80,800 | 10.65 | | 11-Sep-09 | 10.55 | 10.56 | 10.45 | 10.56 | 103,900 | 10.56 | | 10-Sep-09 | 10.45 | 10.57 | 10.40 | 10.52 | 436,100 | 10.52 | | 9-Sep-09 | 10.38 | 10.46 | 10.34 | 10.45 | 169,200 | 10.45 | | 8-Sep-09 | 10.32 | 10.37 | 10.28 | 10.31 | 131,600 | 10.31 | | 4-Sep-09 | 10.17 | 10.36 | 10.10 | 10.30 | 132,200 | 10.30 | | 3-Sep-09 | 10.18 | 10.20 | 10.09 | 10.19 | 135,500 | 10.19 | | 2-Sep-09 | 10.00 | 10.06 | 9.90 | 9.93 | 102,500 | 9.93 | | 1-Sep-09 | 10.35 | 10.44 | 10.22 | 10.26 | 94,800 | 10.26 | | 31-Aug-09 | 10.31 | 10.36 | 10.24 | 10.34 | 193,900 | 10.34 | | 28-Aug-09 | 10.33 | 10.35 | 10.23 | 10.28 | 89,100 | 10.28 | | 27-Aug-09 | 10.34 | 10.44 | 10.23 | 10.42 | 73,300 | 10.42 | | 26-Aug-09 | 10.43 | 10.43 | 10.24 | 10.33 | 181,500 | 10.33 | | 25-Aug-09 | 10.46 | 10.47 | 10.35 | 10.39 | 87,400 | 10.39 | | * Close price adjusted for dividends and splits. |
|
| |
|