| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
9.07 |
9.07 |
8.43 |
8.56 |
857,600 |
8.56 |
| 23-Nov-09 |
8.90 |
9.12 |
8.85 |
8.99 |
852,000 |
8.99 |
| 20-Nov-09 |
8.59 |
8.92 |
8.57 |
8.79 |
387,400 |
8.79 |
| 19-Nov-09 |
8.73 |
8.80 |
8.48 |
8.71 |
756,300 |
8.71 |
| 18-Nov-09 |
8.49 |
8.75 |
8.40 |
8.75 |
740,200 |
8.75 |
| 17-Nov-09 |
8.18 |
8.47 |
8.17 |
8.47 |
568,800 |
8.47 |
| 16-Nov-09 |
8.15 |
8.33 |
8.14 |
8.25 |
822,700 |
8.25 |
| 13-Nov-09 |
8.41 |
8.41 |
8.02 |
8.17 |
362,000 |
8.17 |
| 12-Nov-09 |
8.39 |
8.50 |
8.30 |
8.33 |
487,600 |
8.33 |
| 11-Nov-09 |
8.43 |
8.50 |
8.25 |
8.33 |
527,200 |
8.33 |
| 10-Nov-09 |
7.96 |
8.41 |
7.96 |
8.36 |
669,500 |
8.36 |
| 9-Nov-09 |
7.93 |
8.15 |
7.87 |
8.00 |
440,900 |
8.00 |
| 6-Nov-09 |
7.96 |
8.05 |
7.72 |
7.78 |
362,600 |
7.78 |
| 5-Nov-09 |
7.61 |
8.03 |
7.55 |
8.00 |
592,600 |
8.00 |
| 4-Nov-09 |
7.50 |
7.64 |
7.34 |
7.50 |
646,600 |
7.50 |
| 3-Nov-09 |
7.25 |
7.50 |
7.16 |
7.45 |
479,800 |
7.45 |
| 2-Nov-09 |
7.52 |
7.64 |
7.10 |
7.27 |
537,800 |
7.27 |
| 30-Oct-09 |
7.28 |
7.65 |
6.90 |
7.44 |
930,200 |
7.44 |
| 29-Oct-09 |
7.11 |
7.44 |
7.10 |
7.28 |
629,700 |
7.28 |
| 28-Oct-09 |
7.38 |
7.43 |
6.97 |
7.00 |
733,400 |
7.00 |
| 27-Oct-09 |
7.50 |
7.59 |
7.36 |
7.40 |
370,400 |
7.40 |
| 26-Oct-09 |
7.44 |
7.70 |
7.37 |
7.45 |
773,200 |
7.45 |
| 23-Oct-09 |
7.52 |
7.54 |
7.33 |
7.35 |
433,700 |
7.35 |
| 22-Oct-09 |
7.49 |
7.52 |
7.06 |
7.41 |
809,700 |
7.41 |
| 21-Oct-09 |
7.38 |
7.64 |
7.38 |
7.48 |
730,300 |
7.48 |
| 20-Oct-09 |
7.74 |
7.88 |
7.37 |
7.39 |
1,081,100 |
7.39 |
| 19-Oct-09 |
7.19 |
7.38 |
7.10 |
7.32 |
795,200 |
7.32 |
| 16-Oct-09 |
7.08 |
7.25 |
7.01 |
7.13 |
805,500 |
7.13 |
| 15-Oct-09 |
7.05 |
7.19 |
6.95 |
7.13 |
998,200 |
7.13 |
| 14-Oct-09 |
6.74 |
7.05 |
6.74 |
7.05 |
1,084,300 |
7.05 |
| 13-Oct-09 |
6.69 |
6.75 |
6.60 |
6.64 |
845,800 |
6.64 |
| 12-Oct-09 |
6.60 |
6.87 |
6.60 |
6.69 |
792,200 |
6.69 |
| 9-Oct-09 |
6.03 |
6.63 |
6.03 |
6.55 |
1,405,000 |
6.55 |
| 8-Oct-09 |
6.53 |
6.53 |
5.82 |
6.03 |
2,304,900 |
6.03 |
| 7-Oct-09 |
5.59 |
5.63 |
5.48 |
5.55 |
339,600 |
5.55 |
| 6-Oct-09 |
5.48 |
5.65 |
5.36 |
5.63 |
419,400 |
5.63 |
| 5-Oct-09 |
5.17 |
5.44 |
5.05 |
5.42 |
302,000 |
5.42 |
| 2-Oct-09 |
5.11 |
5.32 |
4.80 |
5.12 |
385,300 |
5.12 |
| 1-Oct-09 |
5.34 |
5.34 |
5.09 |
5.19 |
360,100 |
5.19 |
| 30-Sep-09 |
5.43 |
5.50 |
5.16 |
5.36 |
400,100 |
5.36 |
| 29-Sep-09 |
5.28 |
5.53 |
5.25 |
5.41 |
439,200 |
5.41 |
| 28-Sep-09 |
5.21 |
5.38 |
5.07 |
5.26 |
378,500 |
5.26 |
| 25-Sep-09 |
5.06 |
5.25 |
4.91 |
5.09 |
268,800 |
5.09 |
| 24-Sep-09 |
5.37 |
5.42 |
4.81 |
5.07 |
641,500 |
5.07 |
| 23-Sep-09 |
5.45 |
5.56 |
5.38 |
5.38 |
478,000 |
5.38 |
| 22-Sep-09 |
5.61 |
5.61 |
5.45 |
5.45 |
334,000 |
5.45 |
| 21-Sep-09 |
5.49 |
5.63 |
5.40 |
5.54 |
535,600 |
5.54 |
| 18-Sep-09 |
5.64 |
5.64 |
5.52 |
5.56 |
750,200 |
5.56 |
| 17-Sep-09 |
5.48 |
5.64 |
5.41 |
5.60 |
501,400 |
5.60 |
| 16-Sep-09 |
5.15 |
5.51 |
5.11 |
5.48 |
476,300 |
5.48 |
| 15-Sep-09 |
5.01 |
5.14 |
4.91 |
5.11 |
260,200 |
5.11 |
| 14-Sep-09 |
4.78 |
5.08 |
4.67 |
4.99 |
275,900 |
4.99 |
| 11-Sep-09 |
5.17 |
5.17 |
4.83 |
4.86 |
492,300 |
4.86 |
| 10-Sep-09 |
5.05 |
5.26 |
4.99 |
5.13 |
570,600 |
5.13 |
| 9-Sep-09 |
4.77 |
5.07 |
4.71 |
5.04 |
573,700 |
5.04 |
| 8-Sep-09 |
4.55 |
4.80 |
4.51 |
4.77 |
519,700 |
4.77 |
| 4-Sep-09 |
4.46 |
4.50 |
4.37 |
4.49 |
227,200 |
4.49 |
| 3-Sep-09 |
4.31 |
4.51 |
4.26 |
4.45 |
337,700 |
4.45 |
| 2-Sep-09 |
4.39 |
4.40 |
4.05 |
4.29 |
336,600 |
4.29 |
| 1-Sep-09 |
4.38 |
4.50 |
4.21 |
4.41 |
424,100 |
4.41 |
| 31-Aug-09 |
4.23 |
4.50 |
4.21 |
4.41 |
428,500 |
4.41 |
| 28-Aug-09 |
4.30 |
4.34 |
4.17 |
4.27 |
341,000 |
4.27 |
| 27-Aug-09 |
4.28 |
4.35 |
4.22 |
4.28 |
281,100 |
4.28 |
| 26-Aug-09 |
4.40 |
4.50 |
4.20 |
4.28 |
1,002,100 |
4.28 |
| 25-Aug-09 |
4.57 |
4.64 |
4.33 |
4.37 |
454,400 |
4.37 |
| 24-Aug-09 |
4.72 |
4.83 |
4.36 |
4.54 |
557,100 |
4.54 |
| * Close price adjusted for dividends and splits.
|
|
| |
|