|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
12.74 |
13.02 |
12.67 |
12.92 |
6,592,000 |
12.92 |
| 25-Feb-10 |
12.58 |
12.74 |
12.36 |
12.66 |
6,528,800 |
12.66 |
| 24-Feb-10 |
12.62 |
12.77 |
12.45 |
12.75 |
6,896,100 |
12.75 |
| 23-Feb-10 |
12.73 |
12.93 |
12.48 |
12.64 |
5,596,600 |
12.64 |
| 22-Feb-10 |
12.73 |
13.21 |
12.68 |
12.73 |
9,824,800 |
12.73 |
| 19-Feb-10 |
12.48 |
12.74 |
12.48 |
12.69 |
4,816,200 |
12.69 |
| 18-Feb-10 |
12.61 |
12.82 |
12.41 |
12.55 |
7,197,400 |
12.55 |
| 17-Feb-10 |
12.33 |
12.80 |
12.33 |
12.73 |
10,321,500 |
12.73 |
| 16-Feb-10 |
12.33 |
12.62 |
12.30 |
12.48 |
7,985,600 |
12.48 |
| 12-Feb-10 |
11.69 |
12.27 |
11.57 |
12.25 |
12,768,600 |
12.25 |
| 11-Feb-10 |
11.65 |
12.22 |
11.58 |
11.83 |
14,521,800 |
11.83 |
| 10-Feb-10 |
12.27 |
12.33 |
11.49 |
11.58 |
19,463,200 |
11.58 |
| 9-Feb-10 |
11.53 |
12.55 |
11.53 |
12.39 |
23,978,700 |
12.39 |
| 8-Feb-10 |
11.31 |
11.60 |
11.14 |
11.25 |
9,296,400 |
11.25 |
| 5-Feb-10 |
11.41 |
11.73 |
10.93 |
11.30 |
20,004,600 |
11.30 |
| 4-Feb-10 |
11.79 |
12.03 |
11.32 |
11.46 |
17,073,600 |
11.46 |
| 3-Feb-10 |
12.91 |
12.91 |
12.32 |
12.42 |
9,609,600 |
12.42 |
| 2-Feb-10 |
12.80 |
13.07 |
12.66 |
12.90 |
12,952,100 |
12.90 |
| 1-Feb-10 |
12.37 |
12.64 |
12.32 |
12.63 |
9,710,300 |
12.63 |
| 29-Jan-10 |
12.80 |
13.16 |
12.19 |
12.23 |
19,296,900 |
12.23 |
| 28-Jan-10 |
13.23 |
13.54 |
12.63 |
12.65 |
17,086,500 |
12.65 |
| 27-Jan-10 |
13.01 |
13.44 |
12.82 |
13.16 |
24,581,400 |
13.16 |
| 26-Jan-10 |
12.78 |
13.40 |
12.70 |
13.15 |
16,290,600 |
13.15 |
| 25-Jan-10 |
13.38 |
13.64 |
12.95 |
13.33 |
19,299,600 |
13.33 |
| 22-Jan-10 |
13.31 |
13.73 |
12.91 |
13.29 |
22,279,200 |
13.29 |
| 21-Jan-10 |
13.50 |
13.69 |
13.15 |
13.44 |
24,669,200 |
13.44 |
| 20-Jan-10 |
12.97 |
13.49 |
12.69 |
13.41 |
20,133,800 |
13.41 |
| 19-Jan-10 |
12.80 |
13.29 |
12.79 |
13.03 |
9,836,500 |
13.03 |
| 15-Jan-10 |
13.18 |
13.33 |
12.59 |
12.74 |
9,127,500 |
12.74 |
| 14-Jan-10 |
12.72 |
13.31 |
12.69 |
13.17 |
12,026,800 |
13.17 |
| 13-Jan-10 |
12.53 |
12.96 |
12.41 |
12.85 |
11,763,200 |
12.85 |
| 12-Jan-10 |
12.67 |
12.91 |
12.31 |
12.54 |
12,905,500 |
12.54 |
| 11-Jan-10 |
12.34 |
12.89 |
12.13 |
12.79 |
16,220,400 |
12.79 |
| 8-Jan-10 |
12.62 |
12.85 |
12.05 |
12.47 |
24,589,200 |
12.47 |
| 7-Jan-10 |
12.06 |
12.86 |
12.05 |
12.69 |
19,814,500 |
12.69 |
| 6-Jan-10 |
11.99 |
12.24 |
11.85 |
12.11 |
14,980,700 |
12.11 |
| 5-Jan-10 |
11.32 |
12.34 |
11.29 |
12.10 |
25,066,000 |
12.10 |
| 4-Jan-10 |
11.22 |
11.43 |
10.95 |
11.22 |
14,482,500 |
11.22 |
| 31-Dec-09 |
11.30 |
11.48 |
11.22 |
11.38 |
8,734,300 |
11.38 |
| 30-Dec-09 |
11.26 |
11.40 |
11.05 |
11.37 |
8,492,500 |
11.37 |
| 29-Dec-09 |
11.13 |
11.39 |
11.03 |
11.33 |
9,232,300 |
11.33 |
| 28-Dec-09 |
11.44 |
11.52 |
11.11 |
11.29 |
13,631,500 |
11.29 |
| 24-Dec-09 |
11.86 |
11.93 |
11.62 |
11.77 |
3,451,000 |
11.77 |
| 23-Dec-09 |
11.76 |
11.96 |
11.45 |
11.81 |
8,726,100 |
11.81 |
| 22-Dec-09 |
11.50 |
12.08 |
11.50 |
11.79 |
17,657,900 |
11.79 |
| 21-Dec-09 |
11.20 |
11.66 |
11.20 |
11.39 |
13,272,600 |
11.39 |
| 18-Dec-09 |
11.58 |
11.66 |
10.89 |
11.66 |
20,701,400 |
11.66 |
| 17-Dec-09 |
11.54 |
11.99 |
11.38 |
11.60 |
12,232,500 |
11.60 |
| 16-Dec-09 |
11.04 |
11.67 |
10.90 |
11.65 |
14,941,800 |
11.65 |
| 15-Dec-09 |
10.75 |
11.14 |
10.61 |
10.95 |
14,672,100 |
10.95 |
| 14-Dec-09 |
11.51 |
11.70 |
10.89 |
11.09 |
21,146,400 |
11.09 |
|
|
|
|
