| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 12.01 | 12.09 | 12.01 | 12.08 | 23,000 | 12.08 | | 24-Nov-09 | 11.94 | 11.99 | 11.91 | 11.98 | 25,600 | 11.98 | | 23-Nov-09 | 11.86 | 11.95 | 11.80 | 11.87 | 54,400 | 11.87 | | 20-Nov-09 | 11.67 | 11.82 | 11.61 | 11.70 | 13,100 | 11.70 | | 19-Nov-09 | 11.78 | 11.89 | 11.70 | 11.80 | 33,000 | 11.80 | | 18-Nov-09 | 11.96 | 11.96 | 11.83 | 11.85 | 30,600 | 11.85 | | 17-Nov-09 | 11.91 | 11.95 | 11.84 | 11.91 | 51,800 | 11.91 | | 16-Nov-09 | 11.95 | 12.02 | 11.70 | 11.88 | 54,600 | 11.88 | | 13-Nov-09 | 11.87 | 11.91 | 11.85 | 11.88 | 19,600 | 11.88 | | 12-Nov-09 | 11.88 | 11.99 | 11.87 | 11.88 | 15,100 | 11.88 | | 11-Nov-09 | 12.11 | 12.11 | 11.98 | 12.02 | 17,000 | 12.02 | | 10-Nov-09 | 11.84 | 11.98 | 11.82 | 11.97 | 22,300 | 11.97 | | 9-Nov-09 | 11.80 | 11.92 | 11.80 | 11.89 | 25,100 | 11.89 | | 6-Nov-09 | 11.64 | 11.72 | 11.54 | 11.63 | 16,600 | 11.63 | | 5-Nov-09 | 11.61 | 11.75 | 11.52 | 11.65 | 14,800 | 11.65 | | 4-Nov-09 | 11.62 | 11.72 | 11.57 | 11.57 | 32,800 | 11.57 | | 3-Nov-09 | 11.56 | 11.72 | 11.50 | 11.64 | 21,700 | 11.64 | | 2-Nov-09 | 11.71 | 11.85 | 11.62 | 11.72 | 58,600 | 11.72 | | 30-Oct-09 | 11.73 | 11.78 | 11.45 | 11.75 | 52,000 | 11.75 | | 29-Oct-09 | 11.61 | 11.78 | 11.61 | 11.74 | 25,400 | 11.74 | | 28-Oct-09 | 11.87 | 11.87 | 11.44 | 11.50 | 47,000 | 11.50 | | 27-Oct-09 | 12.14 | 12.15 | 11.95 | 12.01 | 21,900 | 12.01 | | 26-Oct-09 | 12.30 | 12.30 | 12.05 | 12.11 | 19,300 | 12.11 | | 23-Oct-09 | 12.45 | 12.45 | 12.25 | 12.25 | 25,100 | 12.25 | | 22-Oct-09 | 12.42 | 12.46 | 12.31 | 12.43 | 93,800 | 12.43 | | 21-Oct-09 | 12.37 | 12.53 | 12.36 | 12.43 | 56,300 | 12.43 | | 20-Oct-09 | 12.38 | 12.41 | 12.31 | 12.34 | 20,700 | 12.34 | | 19-Oct-09 | 12.39 | 12.39 | 12.28 | 12.32 | 100,400 | 12.32 | | 16-Oct-09 | 12.26 | 12.32 | 12.19 | 12.29 | 36,900 | 12.29 | | 15-Oct-09 | 12.24 | 12.35 | 12.16 | 12.35 | 18,500 | 12.35 | | 14-Oct-09 | 12.21 | 12.33 | 12.21 | 12.33 | 25,100 | 12.33 | | 13-Oct-09 | 12.13 | 12.15 | 12.09 | 12.09 | 31,600 | 12.09 | | 12-Oct-09 | 12.11 | 12.28 | 12.11 | 12.13 | 39,300 | 12.13 | | 9-Oct-09 | 11.99 | 12.07 | 11.98 | 12.04 | 14,800 | 12.04 | | 8-Oct-09 | 11.90 | 12.15 | 11.79 | 12.07 | 58,200 | 12.07 | | 7-Oct-09 | 11.77 | 11.98 | 11.77 | 11.94 | 26,200 | 11.94 | | 6-Oct-09 | 11.79 | 11.93 | 11.74 | 11.82 | 65,700 | 11.82 | | 5-Oct-09 | 11.81 | 11.84 | 11.65 | 11.77 | 85,000 | 11.77 | | 2-Oct-09 | 11.64 | 11.90 | 11.40 | 11.82 | 73,300 | 11.82 | | 1-Oct-09 | 12.13 | 12.14 | 11.82 | 11.91 | 18,000 | 11.91 | | 30-Sep-09 | 12.00 | 12.09 | 11.92 | 12.06 | 28,300 | 12.06 | | 29-Sep-09 | 12.01 | 12.02 | 11.97 | 12.01 | 19,600 | 12.01 | | 28-Sep-09 | 11.97 | 12.10 | 11.97 | 12.01 | 35,400 | 12.01 | | 25-Sep-09 | 11.90 | 12.05 | 11.85 | 11.94 | 44,000 | 11.94 | | 24-Sep-09 | 12.17 | 12.20 | 12.03 | 12.14 | 43,900 | 12.14 | | 23-Sep-09 | 12.15 | 12.26 | 12.06 | 12.06 | 27,900 | 12.06 | | 22-Sep-09 | 12.21 | 12.21 | 12.01 | 12.08 | 49,000 | 12.08 | | 21-Sep-09 | 11.80 | 12.06 | 11.78 | 11.96 | 30,700 | 11.96 | | 18-Sep-09 | 11.85 | 12.20 | 11.85 | 12.12 | 10,800 | 12.12 | | 17-Sep-09 | 11.94 | 11.99 | 11.73 | 11.88 | 20,700 | 11.88 | | 16-Sep-09 | 11.70 | 11.95 | 11.70 | 11.89 | 52,700 | 11.89 | | 15-Sep-09 | 11.74 | 11.80 | 11.61 | 11.76 | 25,500 | 11.76 | | 14-Sep-09 | 11.64 | 11.75 | 11.59 | 11.74 | 23,400 | 11.74 | | 11-Sep-09 | 11.74 | 11.74 | 11.62 | 11.63 | 18,500 | 11.63 | | 10-Sep-09 | 11.48 | 11.79 | 11.48 | 11.68 | 51,300 | 11.68 | | 9-Sep-09 | 11.20 | 11.47 | 11.20 | 11.47 | 38,900 | 11.47 | | 8-Sep-09 | 11.30 | 11.49 | 11.22 | 11.30 | 77,400 | 11.30 | | 4-Sep-09 | 11.04 | 11.15 | 11.02 | 11.14 | 4,200 | 11.14 | | 3-Sep-09 | 11.15 | 11.16 | 10.97 | 11.05 | 9,400 | 11.05 | | 2-Sep-09 | 11.01 | 11.10 | 10.93 | 11.09 | 37,700 | 11.09 | | 1-Sep-09 | 11.19 | 11.22 | 11.11 | 11.13 | 32,700 | 11.13 | | 31-Aug-09 | 11.25 | 11.37 | 10.91 | 11.16 | 72,300 | 11.16 | | 28-Aug-09 | 11.26 | 11.32 | 11.23 | 11.30 | 12,100 | 11.30 | | 27-Aug-09 | 11.29 | 11.30 | 11.17 | 11.21 | 16,700 | 11.21 | | 26-Aug-09 | 11.47 | 11.54 | 11.32 | 11.34 | 39,300 | 11.34 | | 25-Aug-09 | 11.33 | 11.58 | 11.33 | 11.45 | 30,700 | 11.45 | | * Close price adjusted for dividends and splits. |
|
| |
|