| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 10.26 | 10.30 | 9.93 | 10.04 | 80,500 | 10.04 | | 23-Nov-09 | 10.00 | 10.47 | 9.96 | 10.24 | 131,300 | 10.24 | | 20-Nov-09 | 9.61 | 9.85 | 9.55 | 9.84 | 62,600 | 9.84 | | 19-Nov-09 | 9.71 | 9.81 | 9.48 | 9.70 | 69,600 | 9.70 | | 18-Nov-09 | 9.64 | 9.79 | 9.64 | 9.77 | 47,300 | 9.77 | | 17-Nov-09 | 9.67 | 9.95 | 9.51 | 9.67 | 89,700 | 9.67 | | 16-Nov-09 | 9.40 | 9.75 | 9.37 | 9.75 | 81,300 | 9.75 | | 13-Nov-09 | 9.28 | 9.45 | 9.16 | 9.35 | 69,600 | 9.35 | | 12-Nov-09 | 9.57 | 9.57 | 9.22 | 9.27 | 73,100 | 9.27 | | 11-Nov-09 | 9.51 | 9.74 | 9.43 | 9.57 | 56,700 | 9.57 | | 10-Nov-09 | 9.73 | 9.75 | 9.37 | 9.40 | 73,800 | 9.40 | | 9-Nov-09 | 9.68 | 9.91 | 9.59 | 9.82 | 50,900 | 9.82 | | 6-Nov-09 | 9.76 | 9.76 | 9.36 | 9.57 | 62,700 | 9.57 | | 5-Nov-09 | 9.50 | 10.02 | 9.45 | 9.83 | 166,000 | 9.83 | | 4-Nov-09 | 9.74 | 9.74 | 9.30 | 9.38 | 88,200 | 9.38 | | 3-Nov-09 | 9.08 | 9.72 | 9.02 | 9.67 | 184,000 | 9.67 | | 2-Nov-09 | 9.24 | 9.36 | 8.78 | 8.98 | 107,100 | 8.98 | | 30-Oct-09 | 9.51 | 9.51 | 8.99 | 9.12 | 86,400 | 9.12 | | 29-Oct-09 | 9.46 | 9.87 | 9.39 | 9.61 | 54,900 | 9.61 | | 28-Oct-09 | 9.89 | 9.89 | 9.31 | 9.40 | 80,300 | 9.40 | | 27-Oct-09 | 9.77 | 9.93 | 9.77 | 9.89 | 92,300 | 9.89 | | 26-Oct-09 | 9.65 | 9.94 | 9.65 | 9.76 | 101,600 | 9.76 | | 23-Oct-09 | 9.91 | 9.93 | 9.65 | 9.68 | 65,100 | 9.68 | | 22-Oct-09 | 9.48 | 9.94 | 9.48 | 9.90 | 118,200 | 9.90 | | 21-Oct-09 | 9.92 | 10.00 | 9.45 | 9.51 | 119,900 | 9.51 | | 20-Oct-09 | 9.89 | 9.97 | 9.71 | 9.96 | 111,400 | 9.96 | | 19-Oct-09 | 9.80 | 9.97 | 9.66 | 9.90 | 63,500 | 9.90 | | 16-Oct-09 | 9.67 | 9.79 | 9.63 | 9.79 | 90,900 | 9.79 | | 15-Oct-09 | 9.58 | 9.78 | 9.55 | 9.78 | 81,300 | 9.78 | | 14-Oct-09 | 9.60 | 9.67 | 9.31 | 9.63 | 84,600 | 9.63 | | 13-Oct-09 | 9.75 | 9.82 | 9.33 | 9.48 | 52,700 | 9.48 | | 13-Oct-09 | 0.17 U.S. Dollar Cash Dividend | | 12-Oct-09 | 9.85 | 9.90 | 9.70 | 9.86 | 55,300 | 9.69 | | 9-Oct-09 | 9.58 | 9.76 | 9.50 | 9.76 | 71,000 | 9.59 | | 8-Oct-09 | 9.62 | 9.75 | 9.52 | 9.61 | 74,700 | 9.44 | | 7-Oct-09 | 9.40 | 9.57 | 9.23 | 9.56 | 72,700 | 9.40 | | 6-Oct-09 | 9.78 | 9.80 | 9.41 | 9.48 | 110,200 | 9.32 | | 5-Oct-09 | 9.52 | 9.70 | 9.38 | 9.67 | 54,800 | 9.50 | | 2-Oct-09 | 9.53 | 9.60 | 9.15 | 9.44 | 80,100 | 9.28 | | 1-Oct-09 | 9.53 | 10.10 | 9.51 | 9.67 | 120,800 | 9.50 | | 30-Sep-09 | 9.89 | 9.89 | 9.20 | 9.62 | 145,500 | 9.45 | | 29-Sep-09 | 10.25 | 10.25 | 9.85 | 9.86 | 79,000 | 9.69 | | 28-Sep-09 | 9.98 | 10.25 | 9.98 | 10.21 | 59,100 | 10.03 | | 25-Sep-09 | 10.00 | 10.13 | 9.86 | 9.97 | 105,400 | 9.80 | | 24-Sep-09 | 9.98 | 10.10 | 9.84 | 10.00 | 175,100 | 9.83 | | 23-Sep-09 | 10.16 | 10.20 | 9.95 | 10.00 | 90,500 | 9.83 | | 22-Sep-09 | 9.74 | 10.23 | 9.67 | 10.17 | 113,600 | 9.99 | | 21-Sep-09 | 9.54 | 9.76 | 9.51 | 9.66 | 73,500 | 9.49 | | 18-Sep-09 | 9.62 | 9.71 | 9.52 | 9.60 | 103,900 | 9.43 | | 17-Sep-09 | 9.75 | 9.93 | 9.50 | 9.59 | 163,300 | 9.42 | | 16-Sep-09 | 9.50 | 9.96 | 9.32 | 9.82 | 460,200 | 9.65 | | 15-Sep-09 | 9.22 | 9.67 | 9.10 | 9.47 | 144,800 | 9.31 | | 14-Sep-09 | 8.90 | 9.28 | 8.87 | 9.21 | 92,900 | 9.05 | | 11-Sep-09 | 9.03 | 9.03 | 8.86 | 8.99 | 105,000 | 8.83 | | 10-Sep-09 | 9.00 | 9.03 | 8.93 | 9.03 | 93,700 | 8.87 | | 9-Sep-09 | 8.77 | 9.04 | 8.49 | 9.00 | 167,700 | 8.84 | | 8-Sep-09 | 8.86 | 8.87 | 8.38 | 8.77 | 157,300 | 8.62 | | 4-Sep-09 | 8.41 | 8.79 | 8.33 | 8.70 | 167,300 | 8.55 | | 3-Sep-09 | 8.32 | 8.42 | 8.22 | 8.39 | 83,300 | 8.25 | | 2-Sep-09 | 8.47 | 8.49 | 8.22 | 8.29 | 238,400 | 8.15 | | 1-Sep-09 | 8.38 | 8.65 | 8.34 | 8.42 | 180,700 | 8.27 | | 31-Aug-09 | 8.35 | 8.52 | 8.25 | 8.34 | 118,000 | 8.20 | | 28-Aug-09 | 8.52 | 8.70 | 8.30 | 8.41 | 150,600 | 8.27 | | 27-Aug-09 | 8.57 | 8.58 | 8.25 | 8.39 | 123,300 | 8.25 | | 26-Aug-09 | 8.39 | 8.63 | 8.37 | 8.48 | 155,000 | 8.33 | | 25-Aug-09 | 8.08 | 8.37 | 8.00 | 8.30 | 160,400 | 8.16 | | 24-Aug-09 | 8.00 | 8.09 | 7.95 | 8.04 | 185,400 | 7.90 | | * Close price adjusted for dividends and splits. |
|
0.25 (2.49%) 
Historical Prices
