| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 16.40 | 16.60 | 16.10 | 16.40 | 46,900 | 16.40 | | 24-Nov-09 | 16.08 | 16.43 | 15.90 | 16.38 | 100,000 | 16.38 | | 23-Nov-09 | 16.21 | 16.55 | 15.95 | 16.04 | 108,000 | 16.04 | | 20-Nov-09 | 16.29 | 16.50 | 15.90 | 15.98 | 57,700 | 15.98 | | 19-Nov-09 | 16.84 | 16.84 | 16.32 | 16.34 | 165,700 | 16.34 | | 18-Nov-09 | 17.28 | 17.28 | 16.70 | 16.91 | 61,000 | 16.91 | | 17-Nov-09 | 17.14 | 17.46 | 16.91 | 17.33 | 48,100 | 17.33 | | 16-Nov-09 | 16.71 | 17.28 | 16.71 | 17.26 | 99,100 | 17.26 | | 13-Nov-09 | 15.89 | 16.59 | 15.66 | 16.55 | 106,300 | 16.55 | | 12-Nov-09 | 16.37 | 16.52 | 16.00 | 16.00 | 47,100 | 16.00 | | 11-Nov-09 | 16.54 | 16.61 | 16.17 | 16.45 | 38,800 | 16.45 | | 10-Nov-09 | 16.48 | 16.55 | 16.16 | 16.35 | 41,300 | 16.35 | | 9-Nov-09 | 16.41 | 16.55 | 16.26 | 16.51 | 57,600 | 16.51 | | 6-Nov-09 | 16.08 | 16.48 | 16.02 | 16.24 | 40,600 | 16.24 | | 5-Nov-09 | 15.90 | 16.45 | 15.90 | 16.29 | 80,600 | 16.29 | | 4-Nov-09 | 16.04 | 16.37 | 15.82 | 15.82 | 81,200 | 15.82 | | 3-Nov-09 | 15.92 | 16.30 | 15.79 | 15.96 | 50,100 | 15.96 | | 2-Nov-09 | 16.27 | 16.54 | 15.55 | 16.07 | 145,600 | 16.07 | | 30-Oct-09 | 16.63 | 16.63 | 16.23 | 16.23 | 172,500 | 16.23 | | 29-Oct-09 | 16.50 | 16.91 | 16.30 | 16.79 | 87,900 | 16.79 | | 28-Oct-09 | 17.04 | 17.11 | 16.31 | 16.41 | 96,200 | 16.41 | | 27-Oct-09 | 17.02 | 17.24 | 16.86 | 17.00 | 89,900 | 17.00 | | 26-Oct-09 | 17.03 | 17.49 | 16.51 | 16.94 | 94,500 | 16.94 | | 23-Oct-09 | 17.17 | 17.25 | 16.83 | 17.02 | 110,800 | 17.02 | | 22-Oct-09 | 17.12 | 17.23 | 16.78 | 17.07 | 115,900 | 17.07 | | 21-Oct-09 | 16.78 | 17.40 | 16.78 | 17.01 | 132,300 | 17.01 | | 20-Oct-09 | 16.74 | 17.08 | 16.53 | 16.77 | 127,300 | 16.77 | | 19-Oct-09 | 16.54 | 16.94 | 16.33 | 16.77 | 87,400 | 16.77 | | 16-Oct-09 | 16.36 | 16.71 | 16.18 | 16.41 | 77,600 | 16.41 | | 15-Oct-09 | 15.81 | 16.64 | 15.56 | 16.42 | 131,400 | 16.42 | | 14-Oct-09 | 16.02 | 16.19 | 15.81 | 16.01 | 147,800 | 16.01 | | 13-Oct-09 | 15.74 | 16.02 | 15.55 | 15.89 | 208,000 | 15.89 | | 12-Oct-09 | 15.74 | 16.00 | 15.62 | 15.71 | 117,500 | 15.71 | | 9-Oct-09 | 15.70 | 15.90 | 15.66 | 15.75 | 132,500 | 15.75 | | 8-Oct-09 | 15.87 | 16.04 | 15.60 | 15.68 | 108,000 | 15.68 | | 7-Oct-09 | 16.20 | 16.48 | 15.82 | 15.84 | 141,700 | 15.84 | | 6-Oct-09 | 15.60 | 16.73 | 15.39 | 16.19 | 387,500 | 16.19 | | 5-Oct-09 | 16.76 | 17.00 | 16.00 | 16.50 | 366,500 | 16.50 | | 2-Oct-09 | 16.70 | 17.00 | 16.38 | 16.77 | 118,800 | 16.77 | | 1-Oct-09 | 16.92 | 17.13 | 16.36 | 16.80 | 167,100 | 16.80 | | 30-Sep-09 | 17.18 | 17.49 | 16.89 | 16.95 | 230,400 | 16.95 | | 29-Sep-09 | 18.22 | 18.43 | 17.90 | 17.93 | 68,000 | 17.93 | | 28-Sep-09 | 17.60 | 18.57 | 17.48 | 18.15 | 170,600 | 18.15 | | 25-Sep-09 | 17.94 | 18.97 | 17.37 | 17.46 | 206,100 | 17.46 | | 24-Sep-09 | 18.96 | 19.13 | 17.87 | 17.93 | 83,200 | 17.93 | | 23-Sep-09 | 19.32 | 19.50 | 18.79 | 18.83 | 90,800 | 18.83 | | 22-Sep-09 | 19.73 | 19.77 | 19.35 | 19.35 | 108,200 | 19.35 | | 21-Sep-09 | 19.44 | 19.75 | 19.30 | 19.69 | 49,800 | 19.69 | | 18-Sep-09 | 19.44 | 19.77 | 18.99 | 19.66 | 147,500 | 19.66 | | 17-Sep-09 | 19.09 | 19.52 | 18.70 | 19.44 | 71,400 | 19.44 | | 16-Sep-09 | 19.07 | 19.19 | 18.63 | 19.07 | 106,600 | 19.07 | | 15-Sep-09 | 18.99 | 19.25 | 18.65 | 19.10 | 76,800 | 19.10 | | 14-Sep-09 | 18.63 | 19.12 | 18.27 | 19.08 | 43,200 | 19.08 | | 11-Sep-09 | 18.80 | 18.95 | 18.65 | 18.85 | 67,300 | 18.85 | | 10-Sep-09 | 18.38 | 19.00 | 18.37 | 18.79 | 62,400 | 18.79 | | 9-Sep-09 | 18.01 | 18.54 | 17.77 | 18.45 | 90,000 | 18.45 | | 8-Sep-09 | 17.54 | 18.07 | 17.40 | 18.07 | 79,700 | 18.07 | | 4-Sep-09 | 17.23 | 17.57 | 16.79 | 17.52 | 86,500 | 17.52 | | 3-Sep-09 | 17.08 | 17.78 | 16.74 | 17.32 | 79,200 | 17.32 | | 2-Sep-09 | 17.21 | 17.25 | 16.87 | 17.02 | 72,500 | 17.02 | | 1-Sep-09 | 17.24 | 17.64 | 16.92 | 17.26 | 132,700 | 17.26 | | 31-Aug-09 | 17.75 | 17.80 | 17.38 | 17.43 | 104,000 | 17.43 | | 28-Aug-09 | 17.98 | 18.35 | 17.64 | 17.95 | 98,800 | 17.95 | | 27-Aug-09 | 18.00 | 18.03 | 17.50 | 17.89 | 52,500 | 17.89 | | 26-Aug-09 | 17.68 | 18.03 | 17.39 | 18.00 | 128,900 | 18.00 | | 25-Aug-09 | 17.80 | 17.97 | 17.41 | 17.69 | 144,600 | 17.69 | | * Close price adjusted for dividends and splits. |
|
| |
|