| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 11.90 | 12.04 | 11.86 | 11.99 | 189,400 | 11.99 | | 19-Nov-09 | 12.16 | 12.22 | 12.07 | 12.11 | 196,700 | 12.11 | | 18-Nov-09 | 12.65 | 12.65 | 12.29 | 12.32 | 323,400 | 12.32 | | 17-Nov-09 | 12.75 | 12.88 | 12.58 | 12.85 | 196,100 | 12.85 | | 16-Nov-09 | 12.44 | 12.72 | 12.43 | 12.65 | 289,800 | 12.65 | | 13-Nov-09 | 12.32 | 12.68 | 12.20 | 12.56 | 210,800 | 12.56 | | 12-Nov-09 | 12.34 | 12.55 | 12.29 | 12.34 | 227,200 | 12.34 | | 11-Nov-09 | 12.74 | 12.97 | 12.67 | 12.70 | 309,900 | 12.70 | | 10-Nov-09 | 13.22 | 13.29 | 13.03 | 13.14 | 359,200 | 13.14 | | 9-Nov-09 | 13.25 | 13.64 | 13.12 | 13.52 | 509,000 | 13.52 | | 6-Nov-09 | 12.26 | 12.64 | 12.00 | 12.41 | 744,900 | 12.41 | | 5-Nov-09 | 11.75 | 11.90 | 11.61 | 11.88 | 385,400 | 11.88 | | 4-Nov-09 | 12.27 | 12.31 | 11.82 | 11.88 | 355,400 | 11.88 | | 3-Nov-09 | 11.38 | 12.10 | 11.14 | 11.96 | 1,149,100 | 11.96 | | 2-Nov-09 | 12.49 | 12.89 | 12.34 | 12.65 | 760,000 | 12.65 | | 30-Oct-09 | 14.22 | 14.31 | 13.56 | 13.65 | 314,800 | 13.65 | | 29-Oct-09 | 14.39 | 14.57 | 14.15 | 14.54 | 420,600 | 14.54 | | 28-Oct-09 | 13.24 | 13.36 | 12.95 | 12.96 | 424,300 | 12.96 | | 27-Oct-09 | 14.08 | 14.24 | 13.22 | 13.24 | 1,079,200 | 13.24 | | 26-Oct-09 | 15.00 | 15.09 | 14.42 | 14.42 | 468,400 | 14.42 | | 23-Oct-09 | 15.51 | 15.62 | 15.16 | 15.33 | 213,800 | 15.33 | | 22-Oct-09 | 15.04 | 15.50 | 14.97 | 15.47 | 378,200 | 15.47 | | 21-Oct-09 | 15.24 | 15.45 | 14.84 | 14.88 | 273,900 | 14.88 | | 20-Oct-09 | 15.35 | 15.47 | 15.16 | 15.22 | 177,000 | 15.22 | | 19-Oct-09 | 15.44 | 15.51 | 15.22 | 15.31 | 178,900 | 15.31 | | 16-Oct-09 | 15.67 | 15.87 | 15.37 | 15.46 | 205,200 | 15.46 | | 15-Oct-09 | 15.77 | 15.95 | 15.68 | 15.87 | 275,200 | 15.87 | | 14-Oct-09 | 15.42 | 15.78 | 15.30 | 15.75 | 438,400 | 15.75 | | 13-Oct-09 | 15.26 | 15.34 | 14.99 | 15.02 | 332,600 | 15.02 | | 12-Oct-09 | 15.38 | 15.45 | 15.20 | 15.31 | 251,100 | 15.31 | | 9-Oct-09 | 15.54 | 15.64 | 15.38 | 15.52 | 305,600 | 15.52 | | 8-Oct-09 | 15.79 | 15.97 | 15.64 | 15.76 | 208,300 | 15.76 | | 7-Oct-09 | 16.06 | 16.13 | 15.77 | 15.92 | 296,900 | 15.92 | | 6-Oct-09 | 15.81 | 16.10 | 15.75 | 15.94 | 400,100 | 15.94 | | 5-Oct-09 | 15.46 | 15.81 | 15.33 | 15.73 | 334,900 | 15.73 | | 2-Oct-09 | 14.83 | 15.39 | 14.81 | 14.91 | 934,400 | 14.91 | | 1-Oct-09 | 16.53 | 16.56 | 16.00 | 16.00 | 396,700 | 16.00 | | 30-Sep-09 | 17.23 | 17.23 | 16.54 | 16.97 | 295,800 | 16.97 | | 29-Sep-09 | 16.88 | 16.93 | 16.58 | 16.68 | 234,300 | 16.68 | | 28-Sep-09 | 16.21 | 16.64 | 16.21 | 16.63 | 254,000 | 16.63 | | 25-Sep-09 | 16.66 | 16.79 | 16.47 | 16.59 | 249,700 | 16.59 | | 24-Sep-09 | 17.15 | 17.25 | 16.53 | 16.68 | 383,000 | 16.68 | | 23-Sep-09 | 17.29 | 17.58 | 17.03 | 17.05 | 433,300 | 17.05 | | 22-Sep-09 | 17.54 | 17.64 | 17.45 | 17.60 | 233,000 | 17.60 | | 21-Sep-09 | 17.11 | 17.56 | 17.00 | 17.42 | 513,300 | 17.42 | | 18-Sep-09 | 18.42 | 18.49 | 18.28 | 18.39 | 218,200 | 18.39 | | 17-Sep-09 | 18.62 | 18.83 | 18.33 | 18.52 | 312,400 | 18.52 | | 16-Sep-09 | 18.66 | 18.96 | 18.48 | 18.83 | 461,300 | 18.83 | | 15-Sep-09 | 18.69 | 18.78 | 18.26 | 18.74 | 369,400 | 18.74 | | 14-Sep-09 | 18.25 | 18.60 | 18.20 | 18.43 | 282,200 | 18.43 | | 11-Sep-09 | 18.88 | 18.92 | 18.52 | 18.53 | 283,200 | 18.53 | | 10-Sep-09 | 18.66 | 18.91 | 18.50 | 18.90 | 244,000 | 18.90 | | 9-Sep-09 | 18.71 | 19.00 | 18.64 | 18.95 | 169,500 | 18.95 | | 8-Sep-09 | 18.92 | 18.94 | 18.38 | 18.44 | 275,800 | 18.44 | | 4-Sep-09 | 18.25 | 18.48 | 18.04 | 18.48 | 255,100 | 18.48 | | 3-Sep-09 | 18.14 | 18.25 | 17.92 | 18.25 | 232,900 | 18.25 | | 2-Sep-09 | 16.93 | 17.38 | 16.91 | 17.27 | 331,400 | 17.27 | | 1-Sep-09 | 18.04 | 18.59 | 17.43 | 17.60 | 482,900 | 17.60 | | 31-Aug-09 | 18.39 | 18.57 | 17.96 | 18.45 | 280,200 | 18.45 | | 28-Aug-09 | 18.91 | 19.03 | 18.61 | 18.74 | 356,100 | 18.74 | | 27-Aug-09 | 18.47 | 18.65 | 17.85 | 18.55 | 686,600 | 18.55 | | 26-Aug-09 | 17.96 | 18.50 | 17.93 | 18.44 | 688,100 | 18.44 | | 25-Aug-09 | 17.66 | 17.78 | 17.24 | 17.53 | 477,700 | 17.53 | | 24-Aug-09 | 16.99 | 17.11 | 16.55 | 16.87 | 476,500 | 16.87 | | 21-Aug-09 | 16.13 | 16.28 | 15.98 | 16.15 | 344,600 | 16.15 | | 20-Aug-09 | 15.69 | 15.84 | 15.59 | 15.82 | 346,300 | 15.82 | | * Close price adjusted for dividends and splits. |
|
| |
|