| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 10.07 | 10.31 | 9.94 | 10.20 | 26,700 | 10.20 | | 19-Nov-09 | 10.20 | 10.27 | 10.00 | 10.16 | 61,400 | 10.16 | | 18-Nov-09 | 10.23 | 10.32 | 10.06 | 10.25 | 23,200 | 10.25 | | 17-Nov-09 | 10.13 | 10.37 | 10.12 | 10.26 | 40,500 | 10.26 | | 16-Nov-09 | 9.48 | 10.21 | 9.41 | 10.20 | 77,400 | 10.20 | | 13-Nov-09 | 9.31 | 9.50 | 9.18 | 9.45 | 39,700 | 9.45 | | 12-Nov-09 | 9.67 | 9.67 | 9.20 | 9.25 | 54,100 | 9.25 | | 11-Nov-09 | 9.81 | 9.93 | 9.60 | 9.66 | 30,400 | 9.66 | | 10-Nov-09 | 9.96 | 10.14 | 9.54 | 9.65 | 56,600 | 9.65 | | 9-Nov-09 | 9.98 | 10.14 | 9.76 | 10.06 | 64,800 | 10.06 | | 6-Nov-09 | 9.75 | 9.82 | 9.59 | 9.77 | 30,400 | 9.77 | | 5-Nov-09 | 9.50 | 9.87 | 9.50 | 9.82 | 31,500 | 9.82 | | 4-Nov-09 | 9.66 | 9.81 | 9.30 | 9.39 | 47,900 | 9.39 | | 3-Nov-09 | 10.04 | 10.23 | 9.44 | 9.61 | 65,300 | 9.61 | | 2-Nov-09 | 10.25 | 10.42 | 9.88 | 10.16 | 21,800 | 10.16 | | 30-Oct-09 | 10.50 | 10.59 | 10.22 | 10.22 | 56,300 | 10.22 | | 29-Oct-09 | 10.62 | 10.72 | 10.45 | 10.55 | 25,600 | 10.55 | | 28-Oct-09 | 10.56 | 10.82 | 10.49 | 10.49 | 64,400 | 10.49 | | 27-Oct-09 | 10.61 | 10.69 | 10.55 | 10.55 | 27,400 | 10.55 | | 26-Oct-09 | 10.66 | 11.06 | 10.51 | 10.55 | 30,600 | 10.55 | | 23-Oct-09 | 10.86 | 11.05 | 10.56 | 10.56 | 32,100 | 10.56 | | 22-Oct-09 | 10.95 | 11.28 | 10.74 | 10.79 | 49,000 | 10.79 | | 21-Oct-09 | 11.01 | 11.37 | 10.88 | 10.93 | 52,400 | 10.93 | | 20-Oct-09 | 11.20 | 11.20 | 11.00 | 11.00 | 23,100 | 11.00 | | 19-Oct-09 | 11.26 | 11.40 | 11.08 | 11.19 | 28,100 | 11.19 | | 16-Oct-09 | 11.31 | 11.35 | 11.15 | 11.19 | 78,200 | 11.19 | | 15-Oct-09 | 11.19 | 11.72 | 11.19 | 11.36 | 44,500 | 11.36 | | 14-Oct-09 | 11.27 | 11.39 | 11.08 | 11.23 | 53,500 | 11.23 | | 13-Oct-09 | 11.00 | 11.25 | 11.00 | 11.17 | 17,900 | 11.17 | | 12-Oct-09 | 11.21 | 11.32 | 11.00 | 11.02 | 32,300 | 11.02 | | 9-Oct-09 | 10.94 | 11.22 | 10.85 | 11.10 | 75,300 | 11.10 | | 8-Oct-09 | 11.43 | 11.70 | 10.89 | 10.91 | 106,200 | 10.91 | | 7-Oct-09 | 10.00 | 11.88 | 10.00 | 11.33 | 147,600 | 11.33 | | 6-Oct-09 | 9.67 | 9.95 | 9.60 | 9.94 | 31,600 | 9.94 | | 5-Oct-09 | 9.63 | 9.75 | 9.46 | 9.58 | 22,900 | 9.58 | | 2-Oct-09 | 9.60 | 10.16 | 9.45 | 9.56 | 26,100 | 9.56 | | 1-Oct-09 | 9.45 | 9.91 | 9.45 | 9.71 | 47,900 | 9.71 | | 30-Sep-09 | 10.15 | 10.25 | 9.43 | 9.43 | 84,100 | 9.43 | | 29-Sep-09 | 10.25 | 10.59 | 10.10 | 10.11 | 15,400 | 10.11 | | 28-Sep-09 | 9.98 | 10.41 | 9.92 | 10.21 | 30,300 | 10.21 | | 25-Sep-09 | 10.15 | 10.15 | 9.71 | 9.90 | 70,800 | 9.90 | | 24-Sep-09 | 10.50 | 10.80 | 10.04 | 10.15 | 75,500 | 10.15 | | 23-Sep-09 | 10.79 | 10.79 | 10.49 | 10.49 | 55,400 | 10.49 | | 22-Sep-09 | 11.02 | 11.05 | 10.80 | 10.81 | 17,700 | 10.81 | | 21-Sep-09 | 10.72 | 11.15 | 10.63 | 10.92 | 46,800 | 10.92 | | 18-Sep-09 | 11.09 | 11.32 | 10.95 | 10.95 | 60,600 | 10.95 | | 17-Sep-09 | 10.82 | 11.11 | 10.82 | 11.08 | 27,400 | 11.08 | | 16-Sep-09 | 10.88 | 11.00 | 10.72 | 10.80 | 24,700 | 10.80 | | 15-Sep-09 | 10.71 | 10.81 | 10.37 | 10.81 | 85,300 | 10.81 | | 14-Sep-09 | 10.63 | 10.79 | 10.48 | 10.71 | 88,000 | 10.71 | | 11-Sep-09 | 10.92 | 10.97 | 10.58 | 10.76 | 20,400 | 10.76 | | 10-Sep-09 | 10.85 | 10.98 | 10.67 | 10.96 | 18,200 | 10.96 | | 9-Sep-09 | 10.81 | 11.02 | 10.58 | 10.81 | 128,900 | 10.81 | | 8-Sep-09 | 10.68 | 10.96 | 10.61 | 10.79 | 34,800 | 10.79 | | 4-Sep-09 | 10.46 | 10.65 | 10.41 | 10.64 | 27,400 | 10.64 | | 3-Sep-09 | 10.42 | 10.57 | 10.25 | 10.57 | 77,800 | 10.57 | | 2-Sep-09 | 10.19 | 10.30 | 10.03 | 10.25 | 26,100 | 10.25 | | 1-Sep-09 | 10.05 | 10.41 | 9.97 | 10.25 | 47,300 | 10.25 | | 31-Aug-09 | 9.80 | 10.20 | 9.80 | 10.06 | 75,200 | 10.06 | | 28-Aug-09 | 9.89 | 9.95 | 9.67 | 9.80 | 75,100 | 9.80 | | 27-Aug-09 | 9.75 | 9.83 | 9.70 | 9.79 | 50,000 | 9.79 | | 26-Aug-09 | 9.57 | 9.77 | 9.57 | 9.75 | 36,300 | 9.75 | | 25-Aug-09 | 9.83 | 9.87 | 9.51 | 9.55 | 25,400 | 9.55 | | 24-Aug-09 | 9.75 | 9.80 | 9.50 | 9.73 | 54,100 | 9.73 | | 21-Aug-09 | 9.94 | 9.95 | 9.48 | 9.76 | 48,400 | 9.76 | | 20-Aug-09 | 9.71 | 9.82 | 9.50 | 9.79 | 49,800 | 9.79 | | * Close price adjusted for dividends and splits. |
|
| |
|