| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 10.36 | 10.77 | 10.08 | 10.27 | 130,300 | 10.27 | | 20-Nov-09 | 10.14 | 10.25 | 9.80 | 10.05 | 204,900 | 10.05 | | 19-Nov-09 | 9.84 | 10.42 | 9.67 | 10.28 | 483,800 | 10.28 | | 18-Nov-09 | 10.13 | 10.13 | 9.82 | 10.04 | 265,300 | 10.04 | | 17-Nov-09 | 10.10 | 10.26 | 9.69 | 10.09 | 238,900 | 10.09 | | 16-Nov-09 | 9.14 | 10.16 | 9.14 | 10.08 | 308,900 | 10.08 | | 13-Nov-09 | 8.84 | 9.25 | 8.84 | 9.15 | 240,100 | 9.15 | | 12-Nov-09 | 9.03 | 9.30 | 8.90 | 8.91 | 293,200 | 8.91 | | 11-Nov-09 | 8.99 | 9.30 | 8.90 | 9.02 | 351,800 | 9.02 | | 10-Nov-09 | 8.99 | 9.24 | 8.61 | 8.87 | 566,100 | 8.87 | | 9-Nov-09 | 8.44 | 8.90 | 8.33 | 8.81 | 180,800 | 8.81 | | 6-Nov-09 | 8.36 | 8.71 | 8.28 | 8.33 | 218,900 | 8.33 | | 5-Nov-09 | 8.52 | 8.61 | 8.33 | 8.43 | 296,000 | 8.43 | | 4-Nov-09 | 8.57 | 8.70 | 8.37 | 8.38 | 291,900 | 8.38 | | 3-Nov-09 | 8.04 | 8.72 | 7.92 | 8.52 | 460,900 | 8.52 | | 2-Nov-09 | 8.40 | 8.65 | 7.90 | 8.14 | 735,300 | 8.14 | | 30-Oct-09 | 8.71 | 9.00 | 8.33 | 8.36 | 4,256,700 | 8.36 | | 29-Oct-09 | 9.42 | 10.10 | 9.42 | 9.86 | 412,300 | 9.86 | | 28-Oct-09 | 9.96 | 9.96 | 9.13 | 9.36 | 551,100 | 9.36 | | 27-Oct-09 | 11.42 | 11.62 | 9.84 | 9.97 | 682,900 | 9.97 | | 26-Oct-09 | 12.53 | 12.94 | 11.91 | 11.93 | 420,300 | 11.93 | | 23-Oct-09 | 14.03 | 14.26 | 12.20 | 12.33 | 407,900 | 12.33 | | 22-Oct-09 | 13.14 | 14.37 | 12.43 | 13.91 | 205,500 | 13.91 | | 21-Oct-09 | 14.17 | 14.25 | 13.20 | 13.21 | 220,600 | 13.21 | | 20-Oct-09 | 15.26 | 15.29 | 14.05 | 14.32 | 113,200 | 14.32 | | 19-Oct-09 | 14.89 | 15.45 | 14.89 | 15.24 | 164,300 | 15.24 | | 16-Oct-09 | 15.21 | 15.28 | 14.65 | 14.87 | 225,300 | 14.87 | | 15-Oct-09 | 15.30 | 15.69 | 15.14 | 15.41 | 173,000 | 15.41 | | 14-Oct-09 | 15.39 | 15.54 | 15.19 | 15.52 | 104,400 | 15.52 | | 13-Oct-09 | 15.20 | 15.39 | 14.80 | 15.23 | 84,400 | 15.23 | | 12-Oct-09 | 15.54 | 15.54 | 14.99 | 15.17 | 131,100 | 15.17 | | 9-Oct-09 | 15.31 | 15.50 | 14.79 | 15.43 | 95,000 | 15.43 | | 8-Oct-09 | 15.51 | 15.70 | 15.06 | 15.44 | 179,400 | 15.44 | | 7-Oct-09 | 15.40 | 15.56 | 15.20 | 15.49 | 125,200 | 15.49 | | 6-Oct-09 | 15.25 | 15.55 | 14.94 | 15.52 | 224,600 | 15.52 | | 5-Oct-09 | 13.96 | 15.09 | 13.86 | 15.01 | 134,200 | 15.01 | | 2-Oct-09 | 14.03 | 14.57 | 13.62 | 13.93 | 269,000 | 13.93 | | 1-Oct-09 | 15.36 | 15.36 | 14.13 | 14.22 | 271,700 | 14.22 | | 30-Sep-09 | 15.34 | 15.43 | 14.55 | 15.20 | 317,400 | 15.20 | | 29-Sep-09 | 15.16 | 15.50 | 14.86 | 15.31 | 122,200 | 15.31 | | 28-Sep-09 | 14.57 | 15.34 | 14.48 | 15.15 | 156,600 | 15.15 | | 25-Sep-09 | 14.30 | 14.71 | 14.05 | 14.58 | 85,900 | 14.58 | | 24-Sep-09 | 15.01 | 15.01 | 13.98 | 14.34 | 203,100 | 14.34 | | 23-Sep-09 | 14.65 | 15.71 | 14.52 | 15.06 | 283,600 | 15.06 | | 22-Sep-09 | 14.47 | 15.08 | 14.13 | 14.58 | 164,800 | 14.58 | | 21-Sep-09 | 13.88 | 14.34 | 13.48 | 14.27 | 107,000 | 14.27 | | 18-Sep-09 | 14.61 | 14.99 | 13.42 | 14.06 | 589,300 | 14.06 | | 17-Sep-09 | 14.60 | 14.69 | 14.04 | 14.54 | 143,000 | 14.54 | | 16-Sep-09 | 14.75 | 14.75 | 14.20 | 14.67 | 174,500 | 14.67 | | 15-Sep-09 | 14.27 | 14.67 | 14.27 | 14.67 | 158,100 | 14.67 | | 14-Sep-09 | 14.25 | 14.43 | 13.68 | 14.41 | 218,000 | 14.41 | | 11-Sep-09 | 14.33 | 14.58 | 14.08 | 14.42 | 154,100 | 14.42 | | 10-Sep-09 | 13.08 | 14.44 | 12.94 | 14.31 | 293,800 | 14.31 | | 9-Sep-09 | 12.77 | 13.12 | 12.56 | 13.05 | 160,400 | 13.05 | | 8-Sep-09 | 12.52 | 12.92 | 12.52 | 12.68 | 160,200 | 12.68 | | 4-Sep-09 | 11.85 | 12.54 | 11.63 | 12.44 | 102,800 | 12.44 | | 3-Sep-09 | 11.94 | 12.05 | 11.50 | 11.82 | 92,400 | 11.82 | | 2-Sep-09 | 11.37 | 12.41 | 11.22 | 11.85 | 175,000 | 11.85 | | 1-Sep-09 | 12.40 | 12.87 | 11.25 | 11.37 | 180,800 | 11.37 | | 31-Aug-09 | 12.52 | 12.69 | 12.07 | 12.38 | 209,800 | 12.38 | | 28-Aug-09 | 12.98 | 12.98 | 12.35 | 12.66 | 98,700 | 12.66 | | 27-Aug-09 | 12.95 | 12.99 | 12.50 | 12.90 | 112,000 | 12.90 | | 26-Aug-09 | 12.62 | 13.00 | 12.53 | 12.89 | 271,500 | 12.89 | | 25-Aug-09 | 11.95 | 12.50 | 11.93 | 12.50 | 357,200 | 12.50 | | 24-Aug-09 | 11.90 | 12.29 | 11.88 | 11.93 | 88,800 | 11.93 | | 21-Aug-09 | 11.93 | 12.28 | 11.79 | 11.99 | 194,400 | 11.99 | | * Close price adjusted for dividends and splits. |
|
| |
|