| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 7.05 | 7.31 | 6.94 | 7.26 | 22,980,400 | 7.26 | | 19-Nov-09 | 7.27 | 7.28 | 6.85 | 7.12 | 28,498,000 | 7.12 | | 18-Nov-09 | 7.62 | 7.64 | 7.39 | 7.48 | 26,648,100 | 7.48 | | 17-Nov-09 | 7.62 | 7.72 | 7.52 | 7.72 | 12,501,600 | 7.72 | | 16-Nov-09 | 7.54 | 7.78 | 7.54 | 7.64 | 13,330,500 | 7.64 | | 13-Nov-09 | 7.51 | 7.60 | 7.37 | 7.51 | 19,330,300 | 7.51 | | 12-Nov-09 | 7.51 | 7.68 | 7.46 | 7.61 | 17,636,100 | 7.61 | | 11-Nov-09 | 7.52 | 7.74 | 7.40 | 7.52 | 17,682,100 | 7.52 | | 10-Nov-09 | 7.58 | 7.70 | 7.28 | 7.40 | 16,333,600 | 7.40 | | 9-Nov-09 | 7.27 | 7.62 | 7.20 | 7.51 | 25,064,700 | 7.51 | | 6-Nov-09 | 7.21 | 7.43 | 7.04 | 7.08 | 18,512,900 | 7.08 | | 5-Nov-09 | 6.88 | 7.25 | 6.82 | 7.24 | 27,316,800 | 7.24 | | 4-Nov-09 | 6.85 | 7.07 | 6.70 | 6.73 | 27,511,800 | 6.73 | | 3-Nov-09 | 6.31 | 6.67 | 6.12 | 6.65 | 39,976,400 | 6.65 | | 2-Nov-09 | 6.88 | 6.95 | 6.39 | 6.58 | 28,297,800 | 6.58 | | 30-Oct-09 | 7.28 | 7.28 | 6.76 | 6.79 | 26,209,200 | 6.79 | | 29-Oct-09 | 6.94 | 7.28 | 6.90 | 7.25 | 30,576,900 | 7.25 | | 28-Oct-09 | 7.03 | 7.03 | 6.69 | 6.83 | 37,956,100 | 6.83 | | 27-Oct-09 | 7.39 | 7.50 | 7.03 | 7.05 | 23,846,700 | 7.05 | | 26-Oct-09 | 7.45 | 7.74 | 7.37 | 7.38 | 23,192,400 | 7.38 | | 23-Oct-09 | 7.81 | 7.85 | 7.40 | 7.45 | 23,726,400 | 7.45 | | 22-Oct-09 | 7.76 | 7.78 | 7.31 | 7.60 | 41,535,000 | 7.60 | | 21-Oct-09 | 8.01 | 8.11 | 7.63 | 7.64 | 42,083,500 | 7.64 | | 20-Oct-09 | 8.15 | 8.33 | 7.97 | 8.03 | 24,048,700 | 8.03 | | 19-Oct-09 | 8.09 | 8.13 | 7.95 | 8.05 | 29,843,600 | 8.05 | | 16-Oct-09 | 8.44 | 8.48 | 7.87 | 7.95 | 55,528,600 | 7.95 | | 15-Oct-09 | 8.75 | 8.89 | 8.43 | 8.65 | 25,642,900 | 8.65 | | 14-Oct-09 | 9.04 | 9.07 | 8.75 | 8.91 | 21,572,100 | 8.91 | | 13-Oct-09 | 8.75 | 8.88 | 8.58 | 8.66 | 25,274,200 | 8.66 | | 12-Oct-09 | 8.81 | 9.13 | 8.76 | 8.88 | 20,192,900 | 8.88 | | 9-Oct-09 | 8.17 | 8.80 | 8.15 | 8.78 | 27,846,500 | 8.78 | | 8-Oct-09 | 8.28 | 8.35 | 8.16 | 8.22 | 23,987,600 | 8.22 | | 7-Oct-09 | 7.85 | 8.25 | 7.83 | 8.22 | 21,986,100 | 8.22 | | 6-Oct-09 | 8.08 | 8.15 | 7.84 | 7.89 | 28,888,900 | 7.89 | | 5-Oct-09 | 7.53 | 8.02 | 7.46 | 7.97 | 34,334,800 | 7.97 | | 2-Oct-09 | 7.40 | 7.57 | 7.17 | 7.46 | 29,244,600 | 7.46 | | 1-Oct-09 | 8.12 | 8.16 | 7.47 | 7.51 | 45,492,000 | 7.51 | | 30-Sep-09 | 8.40 | 8.45 | 8.08 | 8.20 | 46,518,200 | 8.20 | | 29-Sep-09 | 8.55 | 8.59 | 8.18 | 8.40 | 42,728,900 | 8.40 | | 28-Sep-09 | 8.22 | 8.60 | 8.19 | 8.44 | 28,150,900 | 8.44 | | 25-Sep-09 | 8.03 | 8.31 | 7.90 | 8.10 | 18,743,600 | 8.10 | | 24-Sep-09 | 8.67 | 8.67 | 8.01 | 8.11 | 29,943,400 | 8.11 | | 23-Sep-09 | 8.77 | 8.80 | 8.51 | 8.54 | 21,233,500 | 8.54 | | 22-Sep-09 | 8.42 | 8.66 | 8.25 | 8.63 | 22,049,700 | 8.63 | | 21-Sep-09 | 8.19 | 8.44 | 8.02 | 8.33 | 14,153,700 | 8.33 | | 18-Sep-09 | 8.34 | 8.43 | 8.15 | 8.20 | 26,965,600 | 8.20 | | 17-Sep-09 | 8.40 | 8.59 | 8.21 | 8.22 | 28,145,300 | 8.22 | | 16-Sep-09 | 8.21 | 8.50 | 8.07 | 8.50 | 32,824,000 | 8.50 | | 15-Sep-09 | 7.98 | 8.18 | 7.76 | 8.15 | 22,076,300 | 8.15 | | 14-Sep-09 | 7.81 | 7.98 | 7.63 | 7.92 | 19,574,500 | 7.92 | | 11-Sep-09 | 8.22 | 8.22 | 7.71 | 7.87 | 29,072,400 | 7.87 | | 10-Sep-09 | 7.83 | 8.21 | 7.77 | 8.13 | 31,124,800 | 8.13 | | 9-Sep-09 | 7.72 | 7.84 | 7.54 | 7.80 | 23,055,400 | 7.80 | | 8-Sep-09 | 7.66 | 7.76 | 7.43 | 7.75 | 21,123,000 | 7.75 | | 4-Sep-09 | 7.19 | 7.39 | 7.17 | 7.35 | 15,770,300 | 7.35 | | 3-Sep-09 | 7.13 | 7.21 | 6.93 | 7.17 | 24,841,400 | 7.17 | | 2-Sep-09 | 7.03 | 7.16 | 6.96 | 6.99 | 19,699,000 | 6.99 | | 1-Sep-09 | 7.37 | 7.49 | 7.00 | 7.02 | 18,832,700 | 7.02 | | 31-Aug-09 | 7.45 | 7.47 | 7.28 | 7.37 | 11,537,900 | 7.37 | | 28-Aug-09 | 7.37 | 7.58 | 7.30 | 7.56 | 26,349,200 | 7.56 | | 27-Aug-09 | 7.28 | 7.28 | 6.90 | 7.20 | 24,094,100 | 7.20 | | 26-Aug-09 | 7.18 | 7.26 | 7.15 | 7.25 | 16,188,100 | 7.25 | | 25-Aug-09 | 7.13 | 7.25 | 6.99 | 7.20 | 16,126,600 | 7.20 | | 24-Aug-09 | 7.11 | 7.25 | 7.06 | 7.09 | 10,647,500 | 7.09 | | 21-Aug-09 | 6.83 | 7.16 | 6.76 | 7.14 | 20,194,100 | 7.14 | | 20-Aug-09 | 6.66 | 6.82 | 6.61 | 6.79 | 16,099,000 | 6.79 | | * Close price adjusted for dividends and splits. |
|
0.24 (3.31%) 
Historical Prices
Help
