| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 13.62 | 13.67 | 13.41 | 13.41 | 100,200 | 13.41 | | 24-Nov-09 | 13.91 | 13.91 | 13.45 | 13.60 | 83,700 | 13.60 | | 23-Nov-09 | 13.92 | 14.10 | 13.88 | 13.94 | 80,600 | 13.94 | | 20-Nov-09 | 13.73 | 14.00 | 13.59 | 13.71 | 100,600 | 13.71 | | 19-Nov-09 | 14.20 | 14.25 | 13.64 | 13.85 | 127,600 | 13.85 | | 18-Nov-09 | 14.54 | 14.64 | 14.24 | 14.35 | 167,200 | 14.35 | | 17-Nov-09 | 14.28 | 14.61 | 13.86 | 14.61 | 377,400 | 14.61 | | 16-Nov-09 | 13.73 | 14.30 | 13.72 | 14.25 | 274,900 | 14.25 | | 13-Nov-09 | 13.48 | 13.69 | 13.43 | 13.61 | 127,300 | 13.61 | | 12-Nov-09 | 13.20 | 13.57 | 13.01 | 13.40 | 269,800 | 13.40 | | 11-Nov-09 | 12.95 | 13.23 | 12.86 | 13.16 | 138,700 | 13.16 | | 10-Nov-09 | 13.11 | 13.11 | 12.67 | 12.91 | 245,600 | 12.91 | | 9-Nov-09 | 13.09 | 13.48 | 12.94 | 13.21 | 168,900 | 13.21 | | 6-Nov-09 | 12.85 | 13.02 | 12.79 | 13.01 | 270,600 | 13.01 | | 5-Nov-09 | 12.78 | 12.91 | 12.68 | 12.90 | 340,800 | 12.90 | | 4-Nov-09 | 13.00 | 13.01 | 12.68 | 12.70 | 352,300 | 12.70 | | 3-Nov-09 | 12.79 | 12.95 | 12.71 | 12.90 | 191,300 | 12.90 | | 2-Nov-09 | 12.95 | 13.10 | 12.72 | 12.92 | 247,300 | 12.92 | | 30-Oct-09 | 13.10 | 13.32 | 12.80 | 12.92 | 210,000 | 12.92 | | 29-Oct-09 | 13.26 | 13.50 | 13.17 | 13.23 | 188,400 | 13.23 | | 28-Oct-09 | 13.61 | 13.85 | 13.15 | 13.18 | 295,500 | 13.18 | | 27-Oct-09 | 13.71 | 14.05 | 13.51 | 13.65 | 184,100 | 13.65 | | 26-Oct-09 | 13.98 | 14.32 | 13.71 | 13.73 | 141,100 | 13.73 | | 23-Oct-09 | 14.40 | 14.43 | 13.90 | 14.01 | 158,600 | 14.01 | | 22-Oct-09 | 14.75 | 14.75 | 14.24 | 14.31 | 188,900 | 14.31 | | 21-Oct-09 | 14.55 | 14.92 | 14.41 | 14.69 | 504,500 | 14.69 | | 20-Oct-09 | 14.88 | 14.90 | 14.49 | 14.63 | 266,800 | 14.63 | | 19-Oct-09 | 15.05 | 15.05 | 14.47 | 14.82 | 392,000 | 14.82 | | 16-Oct-09 | 15.12 | 15.16 | 14.69 | 14.96 | 333,500 | 14.96 | | 15-Oct-09 | 15.90 | 16.00 | 14.46 | 15.15 | 1,387,600 | 15.15 | | 14-Oct-09 | 15.54 | 15.60 | 15.13 | 15.44 | 425,600 | 15.44 | | 13-Oct-09 | 15.81 | 15.85 | 15.12 | 15.30 | 566,500 | 15.30 | | 12-Oct-09 | 15.85 | 15.94 | 15.56 | 15.76 | 206,300 | 15.76 | | 9-Oct-09 | 15.01 | 15.82 | 15.01 | 15.68 | 463,500 | 15.68 | | 8-Oct-09 | 14.85 | 15.01 | 14.52 | 14.97 | 460,200 | 14.97 | | 7-Oct-09 | 14.45 | 14.97 | 14.34 | 14.80 | 953,900 | 14.80 | | 6-Oct-09 | 13.17 | 14.46 | 13.00 | 14.46 | 703,300 | 14.46 | | 5-Oct-09 | 13.06 | 13.21 | 12.87 | 13.06 | 168,400 | 13.06 | | 2-Oct-09 | 12.95 | 13.14 | 12.84 | 12.97 | 282,600 | 12.97 | | 1-Oct-09 | 13.16 | 13.40 | 12.96 | 13.00 | 362,700 | 13.00 | | 30-Sep-09 | 13.17 | 13.34 | 13.00 | 13.23 | 260,500 | 13.23 | | 29-Sep-09 | 13.40 | 13.43 | 13.06 | 13.20 | 263,900 | 13.20 | | 28-Sep-09 | 13.10 | 13.44 | 13.00 | 13.43 | 142,900 | 13.43 | | 25-Sep-09 | 13.11 | 13.23 | 12.97 | 13.00 | 208,600 | 13.00 | | 24-Sep-09 | 13.08 | 13.21 | 12.75 | 13.14 | 298,500 | 13.14 | | 23-Sep-09 | 13.11 | 13.28 | 13.03 | 13.12 | 171,600 | 13.12 | | 22-Sep-09 | 13.04 | 13.21 | 12.99 | 13.13 | 282,200 | 13.13 | | 21-Sep-09 | 12.72 | 13.07 | 12.48 | 13.04 | 239,500 | 13.04 | | 18-Sep-09 | 12.73 | 12.86 | 12.46 | 12.84 | 285,800 | 12.84 | | 17-Sep-09 | 12.59 | 12.75 | 12.49 | 12.61 | 259,000 | 12.61 | | 16-Sep-09 | 12.42 | 12.57 | 12.20 | 12.56 | 189,100 | 12.56 | | 15-Sep-09 | 11.91 | 12.42 | 11.90 | 12.42 | 206,600 | 12.42 | | 14-Sep-09 | 12.03 | 12.17 | 11.78 | 11.89 | 99,200 | 11.89 | | 11-Sep-09 | 11.83 | 12.25 | 11.64 | 12.14 | 212,200 | 12.14 | | 10-Sep-09 | 11.71 | 11.90 | 11.62 | 11.85 | 169,400 | 11.85 | | 9-Sep-09 | 11.54 | 11.73 | 11.46 | 11.70 | 120,500 | 11.70 | | 8-Sep-09 | 11.50 | 11.60 | 11.32 | 11.58 | 135,000 | 11.58 | | 4-Sep-09 | 11.01 | 11.43 | 11.00 | 11.43 | 232,400 | 11.43 | | 3-Sep-09 | 11.00 | 11.08 | 10.94 | 11.00 | 127,900 | 11.00 | | 2-Sep-09 | 11.18 | 11.45 | 10.84 | 10.91 | 147,500 | 10.91 | | 1-Sep-09 | 10.78 | 11.10 | 10.67 | 11.00 | 259,300 | 11.00 | | 31-Aug-09 | 10.87 | 10.98 | 10.60 | 10.83 | 225,700 | 10.83 | | 28-Aug-09 | 10.93 | 11.06 | 10.78 | 10.92 | 141,200 | 10.92 | | 27-Aug-09 | 11.18 | 11.18 | 10.63 | 10.80 | 149,200 | 10.80 | | 26-Aug-09 | 10.69 | 10.90 | 10.57 | 10.69 | 147,600 | 10.69 | | 25-Aug-09 | 10.79 | 10.97 | 10.60 | 10.67 | 113,900 | 10.67 | | * Close price adjusted for dividends and splits. |
|
| |
|