| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 10.86 | 11.00 | 10.72 | 10.78 | 72,200 | 10.78 | | 8-Feb-10 | 10.99 | 10.99 | 10.72 | 10.72 | 54,900 | 10.72 | | 5-Feb-10 | 11.15 | 11.15 | 10.37 | 10.97 | 136,500 | 10.97 | | 4-Feb-10 | 11.45 | 11.45 | 11.12 | 11.15 | 83,200 | 11.15 | | 3-Feb-10 | 11.54 | 11.63 | 11.45 | 11.50 | 60,500 | 11.50 | | 2-Feb-10 | 11.72 | 11.88 | 11.53 | 11.62 | 161,800 | 11.62 | | 1-Feb-10 | 11.88 | 11.88 | 11.61 | 11.69 | 130,000 | 11.69 | | 29-Jan-10 | 11.59 | 12.40 | 11.59 | 11.89 | 227,300 | 11.89 | | 28-Jan-10 | 11.80 | 11.80 | 11.40 | 11.58 | 109,000 | 11.58 | | 27-Jan-10 | 11.55 | 11.75 | 11.38 | 11.73 | 58,200 | 11.73 | | 26-Jan-10 | 11.54 | 11.79 | 11.39 | 11.56 | 142,700 | 11.56 | | 25-Jan-10 | 11.93 | 11.94 | 11.49 | 11.65 | 39,500 | 11.65 | | 22-Jan-10 | 11.55 | 12.56 | 11.41 | 11.84 | 135,700 | 11.84 | | 21-Jan-10 | 11.70 | 11.82 | 11.38 | 11.60 | 89,200 | 11.60 | | 20-Jan-10 | 11.92 | 11.94 | 11.31 | 11.79 | 103,000 | 11.79 | | 19-Jan-10 | 12.16 | 12.21 | 11.62 | 12.08 | 97,100 | 12.08 | | 15-Jan-10 | 12.49 | 12.61 | 11.96 | 12.08 | 63,000 | 12.08 | | 14-Jan-10 | 12.35 | 12.68 | 12.33 | 12.41 | 63,000 | 12.41 | | 13-Jan-10 | 12.57 | 12.57 | 12.33 | 12.33 | 87,200 | 12.33 | | 12-Jan-10 | 12.46 | 12.58 | 12.33 | 12.53 | 98,300 | 12.53 | | 11-Jan-10 | 12.46 | 12.49 | 12.20 | 12.46 | 31,900 | 12.46 | | 8-Jan-10 | 12.39 | 12.47 | 12.31 | 12.37 | 67,300 | 12.37 | | 7-Jan-10 | 12.18 | 12.45 | 11.83 | 12.42 | 64,500 | 12.42 | | 6-Jan-10 | 12.46 | 12.55 | 12.08 | 12.17 | 75,300 | 12.17 | | 5-Jan-10 | 12.93 | 12.95 | 12.44 | 12.44 | 87,500 | 12.44 | | 4-Jan-10 | 12.90 | 13.05 | 12.84 | 12.88 | 79,900 | 12.88 | | 31-Dec-09 | 12.88 | 13.06 | 12.82 | 12.86 | 113,600 | 12.86 | | 30-Dec-09 | 12.74 | 12.85 | 12.65 | 12.84 | 54,500 | 12.84 | | 29-Dec-09 | 12.69 | 12.83 | 12.61 | 12.83 | 41,900 | 12.83 | | 28-Dec-09 | 12.48 | 12.69 | 12.40 | 12.68 | 44,800 | 12.68 | | 24-Dec-09 | 12.49 | 12.49 | 12.30 | 12.40 | 14,800 | 12.40 | | 23-Dec-09 | 12.37 | 12.57 | 12.13 | 12.53 | 59,600 | 12.53 | | 22-Dec-09 | 12.17 | 12.40 | 12.02 | 12.35 | 71,300 | 12.35 | | 21-Dec-09 | 12.03 | 12.19 | 11.90 | 12.19 | 50,000 | 12.19 | | 18-Dec-09 | 12.12 | 12.19 | 11.77 | 12.00 | 163,000 | 12.00 | | 17-Dec-09 | 12.14 | 12.14 | 11.95 | 12.01 | 40,900 | 12.01 | | 16-Dec-09 | 12.19 | 12.19 | 12.06 | 12.15 | 51,900 | 12.15 | | 15-Dec-09 | 11.96 | 12.17 | 11.92 | 12.10 | 88,500 | 12.10 | | 14-Dec-09 | 11.94 | 12.15 | 11.90 | 12.00 | 110,700 | 12.00 | | 11-Dec-09 | 11.92 | 11.94 | 11.74 | 11.91 | 75,000 | 11.91 | | 10-Dec-09 | 11.95 | 11.95 | 11.74 | 11.90 | 149,100 | 11.90 | | 9-Dec-09 | 11.89 | 11.89 | 11.56 | 11.87 | 24,800 | 11.87 | | 8-Dec-09 | 11.90 | 12.11 | 11.63 | 11.91 | 66,400 | 11.91 | | 7-Dec-09 | 11.81 | 11.95 | 11.73 | 11.94 | 59,000 | 11.94 | | 4-Dec-09 | 11.99 | 11.99 | 11.86 | 11.99 | 67,600 | 11.99 | | 3-Dec-09 | 11.90 | 11.99 | 11.80 | 11.81 | 116,900 | 11.81 | | 2-Dec-09 | 11.71 | 11.95 | 11.49 | 11.83 | 36,000 | 11.83 | | 1-Dec-09 | 11.77 | 11.77 | 11.55 | 11.68 | 75,700 | 11.68 | | 30-Nov-09 | 11.81 | 12.00 | 11.30 | 11.64 | 85,500 | 11.64 | | 27-Nov-09 | 11.72 | 12.00 | 11.54 | 11.79 | 195,000 | 11.79 | | 25-Nov-09 | 11.63 | 12.23 | 11.54 | 12.12 | 225,500 | 12.12 | | 24-Nov-09 | 11.42 | 11.62 | 11.28 | 11.61 | 106,500 | 11.61 | | 23-Nov-09 | 11.29 | 11.54 | 11.28 | 11.36 | 34,500 | 11.36 | | 20-Nov-09 | 11.05 | 11.26 | 10.95 | 11.19 | 50,300 | 11.19 | | 19-Nov-09 | 11.50 | 11.50 | 11.04 | 11.08 | 42,700 | 11.08 | | 18-Nov-09 | 11.57 | 11.66 | 11.35 | 11.65 | 28,000 | 11.65 | | 17-Nov-09 | 11.61 | 11.61 | 11.37 | 11.60 | 86,800 | 11.60 | | 16-Nov-09 | 11.37 | 11.70 | 11.26 | 11.62 | 52,900 | 11.62 | | 13-Nov-09 | 11.23 | 11.65 | 11.23 | 11.37 | 37,500 | 11.37 | | 12-Nov-09 | 11.50 | 11.73 | 11.21 | 11.21 | 117,200 | 11.21 | | 11-Nov-09 | 11.40 | 11.66 | 11.19 | 11.56 | 85,600 | 11.56 | | 10-Nov-09 | 11.73 | 11.90 | 11.44 | 11.44 | 58,200 | 11.44 | | 9-Nov-09 | 11.66 | 11.96 | 11.55 | 11.75 | 158,600 | 11.75 | | 6-Nov-09 | 11.70 | 12.05 | 11.53 | 11.66 | 182,400 | 11.66 | | 5-Nov-09 | 11.01 | 12.03 | 10.91 | 11.76 | 232,000 | 11.76 | | 4-Nov-09 | 10.80 | 11.11 | 10.63 | 10.87 | 170,900 | 10.87 | | * Close price adjusted for dividends and splits. |
|
| |
|