| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 12.82 | 12.91 | 12.82 | 12.90 | 75,600 | 12.90 | | 25-Nov-09 | 13.37 | 13.42 | 13.13 | 13.31 | 13,300 | 13.31 | | 24-Nov-09 | 13.32 | 13.33 | 13.17 | 13.23 | 6,900 | 13.23 | | 23-Nov-09 | 13.32 | 13.48 | 13.31 | 13.43 | 11,500 | 13.43 | | 20-Nov-09 | 13.05 | 13.11 | 13.05 | 13.11 | 2,300 | 13.11 | | 19-Nov-09 | 13.10 | 13.12 | 12.96 | 13.10 | 10,900 | 13.10 | | 18-Nov-09 | 13.24 | 13.30 | 13.17 | 13.21 | 7,200 | 13.21 | | 17-Nov-09 | 13.29 | 13.38 | 13.14 | 13.38 | 6,600 | 13.38 | | 16-Nov-09 | 13.16 | 13.50 | 13.16 | 13.40 | 28,200 | 13.40 | | 13-Nov-09 | 12.87 | 13.10 | 12.84 | 13.07 | 9,200 | 13.07 | | 12-Nov-09 | 12.99 | 13.06 | 12.91 | 12.94 | 23,400 | 12.94 | | 11-Nov-09 | 13.15 | 13.24 | 12.93 | 12.93 | 13,000 | 12.93 | | 10-Nov-09 | 12.98 | 12.98 | 12.85 | 12.95 | 5,100 | 12.95 | | 9-Nov-09 | 12.92 | 13.14 | 12.88 | 13.04 | 61,600 | 13.04 | | 6-Nov-09 | 12.50 | 12.60 | 12.50 | 12.60 | 3,300 | 12.60 | | 5-Nov-09 | 12.70 | 12.70 | 12.51 | 12.66 | 8,300 | 12.66 | | 4-Nov-09 | 12.58 | 12.60 | 12.47 | 12.47 | 7,100 | 12.47 | | 3-Nov-09 | 12.34 | 12.52 | 12.29 | 12.40 | 10,400 | 12.40 | | 2-Nov-09 | 12.45 | 12.54 | 12.32 | 12.45 | 46,600 | 12.45 | | 30-Oct-09 | 12.40 | 12.48 | 12.33 | 12.45 | 81,500 | 12.45 | | 29-Oct-09 | 12.08 | 12.68 | 12.08 | 12.59 | 41,800 | 12.59 | | 28-Oct-09 | 12.72 | 12.72 | 12.33 | 12.43 | 84,800 | 12.43 | | 27-Oct-09 | 12.89 | 12.89 | 12.71 | 12.81 | 13,400 | 12.81 | | 26-Oct-09 | 12.91 | 12.96 | 12.77 | 12.80 | 6,600 | 12.80 | | 23-Oct-09 | 12.88 | 12.89 | 12.84 | 12.87 | 34,000 | 12.87 | | 22-Oct-09 | 12.80 | 12.86 | 12.73 | 12.86 | 10,700 | 12.86 | | 21-Oct-09 | 12.87 | 12.87 | 12.81 | 12.85 | 51,100 | 12.85 | | 20-Oct-09 | 13.00 | 13.00 | 12.82 | 12.86 | 16,200 | 12.86 | | 19-Oct-09 | 12.81 | 12.97 | 12.80 | 12.87 | 10,400 | 12.87 | | 16-Oct-09 | 12.72 | 12.81 | 12.62 | 12.78 | 5,900 | 12.78 | | 15-Oct-09 | 12.78 | 12.91 | 12.67 | 12.87 | 39,500 | 12.87 | | 14-Oct-09 | 12.90 | 12.94 | 12.80 | 12.94 | 22,000 | 12.94 | | 13-Oct-09 | 12.69 | 12.69 | 12.53 | 12.59 | 7,900 | 12.59 | | 12-Oct-09 | 12.74 | 12.74 | 12.58 | 12.63 | 20,500 | 12.63 | | 9-Oct-09 | 12.58 | 12.58 | 12.45 | 12.49 | 13,200 | 12.49 | | 8-Oct-09 | 12.45 | 12.53 | 12.42 | 12.48 | 15,000 | 12.48 | | 7-Oct-09 | 12.30 | 12.32 | 12.24 | 12.27 | 4,700 | 12.27 | | 6-Oct-09 | 12.35 | 12.35 | 12.26 | 12.30 | 9,900 | 12.30 | | 5-Oct-09 | 12.07 | 12.18 | 12.06 | 12.18 | 3,800 | 12.18 | | 2-Oct-09 | 12.10 | 12.15 | 12.09 | 12.13 | 9,300 | 12.13 | | 1-Oct-09 | 12.35 | 12.35 | 12.26 | 12.28 | 31,700 | 12.28 | | 30-Sep-09 | 12.44 | 12.45 | 12.37 | 12.39 | 12,200 | 12.39 | | 29-Sep-09 | 12.18 | 12.34 | 12.18 | 12.33 | 22,600 | 12.33 | | 28-Sep-09 | 12.36 | 12.46 | 12.34 | 12.35 | 22,000 | 12.35 | | 25-Sep-09 | 12.15 | 12.34 | 12.15 | 12.34 | 98,100 | 12.34 | | 24-Sep-09 | 12.48 | 12.50 | 12.28 | 12.31 | 45,500 | 12.31 | | 23-Sep-09 | 12.46 | 12.51 | 12.32 | 12.38 | 30,600 | 12.38 | | 22-Sep-09 | 12.46 | 12.53 | 12.44 | 12.44 | 183,800 | 12.44 | | 21-Sep-09 | 12.26 | 12.30 | 12.24 | 12.26 | 3,700 | 12.26 | | 18-Sep-09 | 12.35 | 12.40 | 12.30 | 12.35 | 5,800 | 12.35 | | 17-Sep-09 | 12.79 | 12.86 | 12.32 | 12.33 | 14,800 | 12.33 | | 16-Sep-09 | 12.37 | 12.61 | 12.34 | 12.54 | 15,700 | 12.54 | | 15-Sep-09 | 12.23 | 12.45 | 12.19 | 12.37 | 7,400 | 12.37 | | 14-Sep-09 | 12.32 | 12.32 | 12.16 | 12.24 | 8,700 | 12.24 | | 11-Sep-09 | 12.50 | 12.50 | 12.37 | 12.39 | 9,900 | 12.39 | | 10-Sep-09 | 12.31 | 12.43 | 12.26 | 12.33 | 37,500 | 12.33 | | 9-Sep-09 | 12.11 | 12.18 | 12.11 | 12.18 | 16,800 | 12.18 | | 8-Sep-09 | 12.09 | 12.17 | 12.09 | 12.11 | 11,400 | 12.11 | | 4-Sep-09 | 11.90 | 12.01 | 11.88 | 12.01 | 7,500 | 12.01 | | 3-Sep-09 | 11.74 | 11.76 | 11.73 | 11.76 | 10,200 | 11.76 | | 2-Sep-09 | 11.50 | 11.72 | 11.50 | 11.65 | 36,200 | 11.65 | | 1-Sep-09 | 11.56 | 11.72 | 11.49 | 11.59 | 53,500 | 11.59 | | 31-Aug-09 | 11.49 | 11.68 | 11.45 | 11.55 | 39,600 | 11.55 | | 28-Aug-09 | 11.65 | 11.70 | 11.52 | 11.70 | 43,900 | 11.70 | | 27-Aug-09 | 11.54 | 11.58 | 11.54 | 11.58 | 46,600 | 11.58 | | 26-Aug-09 | 11.54 | 11.55 | 11.50 | 11.55 | 17,800 | 11.55 | | * Close price adjusted for dividends and splits. |
|
| |
|