| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
5.23 |
5.27 |
4.99 |
5.04 |
342,400 |
5.04 |
| 23-Nov-09 |
5.33 |
5.49 |
5.18 |
5.24 |
391,400 |
5.24 |
| 20-Nov-09 |
5.23 |
5.37 |
5.04 |
5.18 |
497,900 |
5.18 |
| 19-Nov-09 |
6.00 |
6.03 |
5.29 |
5.35 |
1,429,300 |
5.35 |
| 18-Nov-09 |
6.23 |
6.30 |
5.95 |
6.04 |
877,400 |
6.04 |
| 17-Nov-09 |
6.24 |
6.37 |
6.19 |
6.23 |
170,500 |
6.23 |
| 16-Nov-09 |
6.35 |
6.56 |
6.23 |
6.35 |
255,600 |
6.35 |
| 13-Nov-09 |
6.21 |
6.52 |
6.09 |
6.20 |
270,900 |
6.20 |
| 12-Nov-09 |
6.51 |
6.63 |
6.15 |
6.19 |
281,800 |
6.19 |
| 11-Nov-09 |
6.49 |
6.61 |
6.42 |
6.55 |
268,100 |
6.55 |
| 10-Nov-09 |
6.50 |
6.78 |
6.30 |
6.40 |
229,800 |
6.40 |
| 9-Nov-09 |
6.27 |
6.57 |
6.20 |
6.51 |
331,600 |
6.51 |
| 6-Nov-09 |
6.48 |
6.48 |
6.13 |
6.24 |
553,600 |
6.24 |
| 5-Nov-09 |
6.26 |
6.65 |
6.26 |
6.58 |
442,800 |
6.58 |
| 4-Nov-09 |
6.50 |
6.57 |
6.14 |
6.19 |
640,500 |
6.19 |
| 3-Nov-09 |
7.28 |
7.28 |
6.23 |
6.52 |
1,655,000 |
6.52 |
| 2-Nov-09 |
7.82 |
8.27 |
7.40 |
7.83 |
411,700 |
7.83 |
| 30-Oct-09 |
8.25 |
8.25 |
7.68 |
7.79 |
422,000 |
7.79 |
| 29-Oct-09 |
8.07 |
8.37 |
8.06 |
8.28 |
226,100 |
8.28 |
| 28-Oct-09 |
8.03 |
8.10 |
7.64 |
7.96 |
548,800 |
7.96 |
| 27-Oct-09 |
8.42 |
8.60 |
8.04 |
8.09 |
487,400 |
8.09 |
| 26-Oct-09 |
8.27 |
8.65 |
8.16 |
8.35 |
587,800 |
8.35 |
| 23-Oct-09 |
9.40 |
9.45 |
8.16 |
8.20 |
540,400 |
8.20 |
| 22-Oct-09 |
9.47 |
9.56 |
9.17 |
9.35 |
258,000 |
9.35 |
| 21-Oct-09 |
9.36 |
9.87 |
9.28 |
9.54 |
247,500 |
9.54 |
| 20-Oct-09 |
9.91 |
9.91 |
9.36 |
9.40 |
180,800 |
9.40 |
| 19-Oct-09 |
9.67 |
9.92 |
9.55 |
9.83 |
139,900 |
9.83 |
| 16-Oct-09 |
10.25 |
10.25 |
9.53 |
9.58 |
333,600 |
9.58 |
| 15-Oct-09 |
10.33 |
10.43 |
10.22 |
10.38 |
197,600 |
10.38 |
| 14-Oct-09 |
10.19 |
10.47 |
10.12 |
10.43 |
230,200 |
10.43 |
| 13-Oct-09 |
9.95 |
10.05 |
9.84 |
9.95 |
159,600 |
9.95 |
| 12-Oct-09 |
10.06 |
10.31 |
9.64 |
10.00 |
168,300 |
10.00 |
| 9-Oct-09 |
9.98 |
10.28 |
9.95 |
10.09 |
290,000 |
10.09 |
| 8-Oct-09 |
9.75 |
10.14 |
9.75 |
10.02 |
434,000 |
10.02 |
| 7-Oct-09 |
9.43 |
9.67 |
9.41 |
9.66 |
204,800 |
9.66 |
| 6-Oct-09 |
9.35 |
9.68 |
9.32 |
9.52 |
324,400 |
9.52 |
| 5-Oct-09 |
8.84 |
9.39 |
8.84 |
9.23 |
468,700 |
9.23 |
| 2-Oct-09 |
8.76 |
9.07 |
8.65 |
8.87 |
288,500 |
8.87 |
| 1-Oct-09 |
9.10 |
9.25 |
8.95 |
8.96 |
444,900 |
8.96 |
| 30-Sep-09 |
9.29 |
9.43 |
8.89 |
9.21 |
349,500 |
9.21 |
| 30-Sep-09 |
$ 0.025 Cash Dividend |
| 29-Sep-09 |
9.40 |
9.50 |
9.27 |
9.28 |
273,300 |
9.25 |
| 28-Sep-09 |
8.94 |
9.29 |
8.85 |
9.24 |
236,700 |
9.22 |
| 25-Sep-09 |
8.84 |
9.01 |
8.62 |
8.91 |
238,200 |
8.89 |
| 24-Sep-09 |
9.11 |
9.11 |
8.50 |
8.80 |
281,000 |
8.78 |
| 23-Sep-09 |
9.19 |
9.33 |
9.02 |
9.05 |
241,600 |
9.03 |
| 22-Sep-09 |
9.18 |
9.32 |
9.06 |
9.14 |
165,800 |
9.12 |
| 21-Sep-09 |
8.85 |
9.12 |
8.75 |
9.10 |
241,200 |
9.08 |
| 18-Sep-09 |
8.85 |
9.03 |
8.67 |
9.01 |
358,000 |
8.99 |
| 17-Sep-09 |
8.90 |
9.05 |
8.63 |
8.81 |
258,900 |
8.79 |
| 16-Sep-09 |
8.92 |
9.06 |
8.72 |
8.95 |
227,100 |
8.93 |
| 15-Sep-09 |
8.68 |
8.92 |
8.67 |
8.85 |
180,700 |
8.83 |
| 14-Sep-09 |
8.55 |
8.83 |
8.49 |
8.70 |
127,100 |
8.68 |
| 11-Sep-09 |
8.34 |
8.83 |
8.34 |
8.65 |
234,100 |
8.63 |
| 10-Sep-09 |
8.04 |
8.37 |
7.96 |
8.35 |
341,100 |
8.33 |
| 9-Sep-09 |
7.76 |
8.29 |
7.76 |
8.07 |
381,200 |
8.05 |
| 8-Sep-09 |
7.77 |
7.87 |
7.65 |
7.79 |
347,900 |
7.77 |
| 4-Sep-09 |
7.67 |
7.72 |
7.50 |
7.62 |
354,200 |
7.60 |
| 3-Sep-09 |
7.65 |
7.72 |
7.41 |
7.68 |
331,300 |
7.66 |
| 2-Sep-09 |
7.84 |
7.95 |
7.56 |
7.58 |
234,100 |
7.56 |
| 1-Sep-09 |
8.14 |
8.50 |
7.77 |
7.86 |
337,100 |
7.84 |
| 31-Aug-09 |
8.55 |
8.61 |
8.22 |
8.24 |
325,100 |
8.22 |
| 28-Aug-09 |
8.68 |
8.85 |
8.58 |
8.72 |
218,700 |
8.70 |
| 27-Aug-09 |
8.64 |
8.68 |
8.20 |
8.53 |
129,900 |
8.51 |
| 26-Aug-09 |
8.80 |
8.80 |
8.31 |
8.68 |
198,000 |
8.66 |
| 25-Aug-09 |
8.50 |
8.95 |
8.43 |
8.79 |
394,500 |
8.77 |
| 24-Aug-09 |
8.67 |
8.82 |
8.40 |
8.49 |
184,600 |
8.47 |
| * Close price adjusted for dividends and splits.
|
|
| |
|