| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 12.13 | 12.63 | 12.13 | 12.39 | 142,400 | 12.39 | | 8-Feb-10 | 12.06 | 12.53 | 11.77 | 12.02 | 109,500 | 12.02 | | 5-Feb-10 | 11.91 | 12.04 | 11.58 | 12.02 | 78,300 | 12.02 | | 4-Feb-10 | 12.15 | 12.15 | 11.74 | 11.91 | 93,700 | 11.91 | | 3-Feb-10 | 12.01 | 12.38 | 11.88 | 12.28 | 98,300 | 12.28 | | 2-Feb-10 | 12.58 | 12.73 | 11.93 | 12.10 | 171,000 | 12.10 | | 1-Feb-10 | 12.07 | 12.64 | 12.03 | 12.54 | 356,800 | 12.54 | | 29-Jan-10 | 11.38 | 12.80 | 11.27 | 12.00 | 433,300 | 12.00 | | 28-Jan-10 | 11.80 | 12.06 | 11.26 | 11.37 | 166,800 | 11.37 | | 27-Jan-10 | 11.90 | 12.05 | 11.58 | 11.80 | 407,400 | 11.80 | | 26-Jan-10 | 11.91 | 12.11 | 11.76 | 11.98 | 183,400 | 11.98 | | 25-Jan-10 | 12.29 | 12.40 | 11.85 | 11.92 | 263,400 | 11.92 | | 22-Jan-10 | 12.27 | 12.39 | 12.13 | 12.19 | 162,300 | 12.19 | | 21-Jan-10 | 12.55 | 12.62 | 12.17 | 12.32 | 210,300 | 12.32 | | 20-Jan-10 | 12.59 | 12.62 | 12.31 | 12.57 | 71,400 | 12.57 | | 19-Jan-10 | 13.12 | 13.12 | 12.66 | 12.69 | 103,100 | 12.69 | | 15-Jan-10 | 13.20 | 13.36 | 12.96 | 13.13 | 142,200 | 13.13 | | 14-Jan-10 | 13.40 | 13.74 | 13.26 | 13.26 | 122,600 | 13.26 | | 13-Jan-10 | 13.33 | 13.59 | 13.05 | 13.40 | 119,500 | 13.40 | | 12-Jan-10 | 13.83 | 13.87 | 13.09 | 13.32 | 132,000 | 13.32 | | 11-Jan-10 | 13.69 | 14.01 | 13.68 | 13.93 | 47,300 | 13.93 | | 8-Jan-10 | 14.11 | 14.42 | 13.51 | 13.61 | 169,100 | 13.61 | | 7-Jan-10 | 14.46 | 14.47 | 14.08 | 14.10 | 70,300 | 14.10 | | 6-Jan-10 | 14.32 | 14.71 | 14.25 | 14.26 | 97,600 | 14.26 | | 5-Jan-10 | 14.42 | 14.60 | 14.10 | 14.40 | 149,400 | 14.40 | | 4-Jan-10 | 15.01 | 15.06 | 14.29 | 14.37 | 383,400 | 14.37 | | 31-Dec-09 | 15.90 | 15.90 | 14.59 | 14.82 | 472,800 | 14.82 | | 30-Dec-09 | 15.58 | 16.23 | 15.30 | 16.23 | 235,900 | 16.23 | | 29-Dec-09 | 15.00 | 15.72 | 14.98 | 15.61 | 105,600 | 15.61 | | 28-Dec-09 | 14.90 | 15.03 | 14.73 | 14.98 | 172,400 | 14.98 | | 24-Dec-09 | 14.43 | 15.25 | 14.43 | 14.87 | 109,000 | 14.87 | | 23-Dec-09 | 14.41 | 14.43 | 13.95 | 14.30 | 254,700 | 14.30 | | 22-Dec-09 | 13.00 | 14.47 | 12.96 | 14.37 | 965,900 | 14.37 | | 21-Dec-09 | 14.64 | 15.30 | 14.51 | 14.55 | 66,700 | 14.55 | | 18-Dec-09 | 15.15 | 16.12 | 14.46 | 14.60 | 413,400 | 14.60 | | 17-Dec-09 | 13.85 | 15.19 | 13.16 | 14.97 | 326,600 | 14.97 | | 16-Dec-09 | 15.19 | 15.19 | 13.90 | 14.06 | 283,800 | 14.06 | | 15-Dec-09 | 15.56 | 15.56 | 14.92 | 15.01 | 36,400 | 15.01 | | 14-Dec-09 | 15.42 | 15.62 | 14.92 | 15.56 | 45,500 | 15.56 | | 11-Dec-09 | 15.39 | 15.57 | 15.11 | 15.33 | 58,000 | 15.33 | | 10-Dec-09 | 15.59 | 15.68 | 15.05 | 15.26 | 121,200 | 15.26 | | 9-Dec-09 | 15.99 | 15.99 | 15.03 | 15.57 | 52,800 | 15.57 | | 8-Dec-09 | 14.94 | 15.68 | 14.50 | 15.50 | 109,500 | 15.50 | | 7-Dec-09 | 14.71 | 15.03 | 14.50 | 15.01 | 54,800 | 15.01 | | 4-Dec-09 | 14.40 | 15.05 | 14.27 | 14.76 | 84,000 | 14.76 | | 3-Dec-09 | 14.20 | 14.56 | 14.04 | 14.06 | 40,000 | 14.06 | | 2-Dec-09 | 14.44 | 14.70 | 13.88 | 14.17 | 102,600 | 14.17 | | 1-Dec-09 | 14.51 | 14.67 | 14.29 | 14.38 | 36,800 | 14.38 | | 30-Nov-09 | 14.23 | 14.47 | 13.77 | 14.42 | 75,900 | 14.42 | | 27-Nov-09 | 14.13 | 15.05 | 14.13 | 14.29 | 29,500 | 14.29 | | 25-Nov-09 | 15.09 | 15.35 | 14.66 | 14.68 | 40,700 | 14.68 | | 24-Nov-09 | 15.15 | 15.29 | 14.89 | 15.06 | 56,100 | 15.06 | | 23-Nov-09 | 15.18 | 15.63 | 15.09 | 15.18 | 41,700 | 15.18 | | 20-Nov-09 | 14.63 | 14.95 | 14.44 | 14.92 | 43,400 | 14.92 | | 19-Nov-09 | 15.16 | 15.16 | 14.64 | 14.79 | 81,000 | 14.79 | | 18-Nov-09 | 15.77 | 15.88 | 14.88 | 15.34 | 20,200 | 15.34 | | 17-Nov-09 | 15.11 | 15.47 | 15.04 | 15.41 | 83,400 | 15.41 | | 16-Nov-09 | 15.04 | 15.90 | 15.00 | 15.11 | 147,900 | 15.11 | | 13-Nov-09 | 15.06 | 15.45 | 14.58 | 14.95 | 89,800 | 14.95 | | 12-Nov-09 | 16.08 | 16.11 | 15.01 | 15.05 | 110,000 | 15.05 | | 11-Nov-09 | 15.27 | 16.32 | 15.27 | 16.07 | 240,400 | 16.07 | | 10-Nov-09 | 15.00 | 15.28 | 14.96 | 15.17 | 91,300 | 15.17 | | 9-Nov-09 | 14.08 | 15.15 | 13.99 | 15.07 | 243,000 | 15.07 | | 6-Nov-09 | 14.30 | 14.57 | 13.51 | 13.88 | 101,500 | 13.88 | | 5-Nov-09 | 14.04 | 14.71 | 13.90 | 14.50 | 126,100 | 14.50 | | 4-Nov-09 | 15.11 | 15.16 | 13.94 | 13.94 | 210,100 | 13.94 | | * Close price adjusted for dividends and splits. |
|
| |
|