|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
12.24 |
12.34 |
12.10 |
12.21 |
14,335,100 |
12.21 |
| 25-Feb-10 |
12.31 |
12.33 |
11.95 |
12.20 |
24,791,200 |
12.20 |
| 24-Feb-10 |
12.37 |
12.71 |
12.30 |
12.69 |
17,084,900 |
12.69 |
| 23-Feb-10 |
12.46 |
12.56 |
12.11 |
12.27 |
20,394,700 |
12.27 |
| 22-Feb-10 |
12.28 |
12.72 |
12.23 |
12.55 |
18,310,000 |
12.55 |
| 19-Feb-10 |
11.89 |
12.26 |
11.87 |
12.23 |
16,148,400 |
12.23 |
| 18-Feb-10 |
11.96 |
12.03 |
11.82 |
11.92 |
10,465,200 |
11.92 |
| 17-Feb-10 |
12.16 |
12.19 |
11.89 |
12.05 |
14,963,900 |
12.05 |
| 16-Feb-10 |
11.73 |
12.12 |
11.67 |
12.08 |
15,697,800 |
12.08 |
| 12-Feb-10 |
11.80 |
11.82 |
11.39 |
11.61 |
20,010,100 |
11.61 |
| 11-Feb-10 |
11.77 |
11.96 |
11.59 |
11.87 |
17,497,900 |
11.87 |
| 10-Feb-10 |
11.49 |
11.90 |
11.31 |
11.69 |
17,858,100 |
11.69 |
| 9-Feb-10 |
11.51 |
11.68 |
11.41 |
11.47 |
18,606,400 |
11.47 |
| 8-Feb-10 |
11.26 |
11.60 |
11.01 |
11.39 |
29,759,000 |
11.39 |
| 5-Feb-10 |
11.25 |
11.46 |
10.82 |
11.26 |
22,197,900 |
11.26 |
| 4-Feb-10 |
11.82 |
11.94 |
11.18 |
11.22 |
32,046,300 |
11.22 |
| 3-Feb-10 |
12.35 |
12.35 |
11.84 |
12.00 |
28,331,800 |
12.00 |
| 2-Feb-10 |
12.48 |
12.55 |
12.08 |
12.48 |
20,089,600 |
12.48 |
| 1-Feb-10 |
12.45 |
12.65 |
12.34 |
12.50 |
19,530,600 |
12.50 |
| 29-Jan-10 |
12.69 |
12.72 |
12.30 |
12.44 |
30,962,500 |
12.44 |
| 28-Jan-10 |
12.49 |
12.69 |
12.18 |
12.26 |
32,530,500 |
12.26 |
| 27-Jan-10 |
11.80 |
12.36 |
11.68 |
12.18 |
24,246,600 |
12.18 |
| 26-Jan-10 |
12.36 |
12.67 |
11.64 |
11.71 |
35,793,800 |
11.71 |
| 25-Jan-10 |
12.25 |
12.87 |
12.10 |
12.49 |
32,935,500 |
12.49 |
| 22-Jan-10 |
11.95 |
12.71 |
11.69 |
12.10 |
39,367,700 |
12.10 |
| 21-Jan-10 |
12.20 |
12.59 |
11.95 |
12.02 |
66,585,800 |
12.02 |
| 20-Jan-10 |
11.21 |
11.67 |
11.20 |
11.31 |
25,432,400 |
11.31 |
| 19-Jan-10 |
11.25 |
11.41 |
11.15 |
11.39 |
17,267,400 |
11.39 |
| 15-Jan-10 |
11.69 |
11.72 |
11.12 |
11.36 |
25,443,100 |
11.36 |
| 14-Jan-10 |
11.43 |
11.95 |
11.41 |
11.77 |
26,508,800 |
11.77 |
| 13-Jan-10 |
11.01 |
11.67 |
10.69 |
11.52 |
26,686,300 |
11.52 |
| 12-Jan-10 |
11.12 |
11.28 |
10.96 |
10.99 |
11,348,400 |
10.99 |
| 11-Jan-10 |
11.26 |
11.29 |
11.00 |
11.20 |
15,251,700 |
11.20 |
| 8-Jan-10 |
11.00 |
11.36 |
10.96 |
11.09 |
19,963,300 |
11.09 |
| 7-Jan-10 |
10.40 |
11.30 |
10.36 |
11.08 |
34,759,200 |
11.08 |
| 6-Jan-10 |
10.30 |
10.50 |
10.25 |
10.45 |
13,140,600 |
10.45 |
| 5-Jan-10 |
9.96 |
10.40 |
9.93 |
10.39 |
12,700,700 |
10.39 |
| 4-Jan-10 |
9.88 |
10.22 |
9.81 |
10.12 |
15,429,100 |
10.12 |
| 31-Dec-09 |
9.80 |
9.86 |
9.75 |
9.75 |
4,042,500 |
9.75 |
| 30-Dec-09 |
9.89 |
9.94 |
9.75 |
9.79 |
5,640,800 |
9.79 |
| 29-Dec-09 |
10.04 |
10.04 |
9.84 |
9.92 |
6,947,800 |
9.92 |
| 28-Dec-09 |
10.20 |
10.20 |
9.88 |
9.97 |
6,844,300 |
9.96 |
| 24-Dec-09 |
10.00 |
10.23 |
9.94 |
10.23 |
5,459,500 |
10.22 |
| 23-Dec-09 |
10.25 |
10.26 |
9.86 |
9.93 |
8,758,300 |
9.92 |
| 22-Dec-09 |
10.18 |
10.30 |
10.05 |
10.20 |
10,341,400 |
10.19 |
| 21-Dec-09 |
10.00 |
10.18 |
9.83 |
10.18 |
15,442,600 |
10.17 |
| 18-Dec-09 |
9.63 |
9.85 |
9.43 |
9.82 |
15,881,300 |
9.81 |
| 17-Dec-09 |
9.52 |
9.85 |
9.51 |
9.55 |
10,889,400 |
9.54 |
| 16-Dec-09 |
9.87 |
9.91 |
9.60 |
9.62 |
15,758,100 |
9.61 |
| 15-Dec-09 |
10.14 |
10.24 |
9.68 |
9.80 |
20,154,900 |
9.79 |
| 14-Dec-09 |
10.28 |
10.36 |
10.00 |
10.33 |
16,263,400 |
10.32 |
|
|
|
|
