|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
6.89 |
7.71 |
6.77 |
7.50 |
32,287,700 |
7.50 |
| 25-Feb-10 |
6.68 |
6.77 |
6.59 |
6.75 |
13,394,300 |
6.75 |
| 24-Feb-10 |
6.86 |
6.96 |
6.76 |
6.82 |
8,647,700 |
6.82 |
| 23-Feb-10 |
7.07 |
7.07 |
6.76 |
6.85 |
6,859,700 |
6.85 |
| 22-Feb-10 |
7.15 |
7.18 |
6.96 |
7.06 |
3,209,600 |
7.06 |
| 19-Feb-10 |
7.05 |
7.19 |
7.02 |
7.11 |
3,164,100 |
7.11 |
| 18-Feb-10 |
6.98 |
7.12 |
6.92 |
7.09 |
4,649,300 |
7.09 |
| 17-Feb-10 |
6.84 |
7.02 |
6.84 |
6.98 |
5,921,900 |
6.98 |
| 16-Feb-10 |
6.82 |
6.90 |
6.77 |
6.87 |
4,281,600 |
6.87 |
| 12-Feb-10 |
6.70 |
6.74 |
6.60 |
6.72 |
5,480,200 |
6.72 |
| 11-Feb-10 |
6.49 |
6.76 |
6.40 |
6.73 |
6,257,700 |
6.73 |
| 10-Feb-10 |
6.36 |
6.66 |
6.33 |
6.50 |
7,902,000 |
6.50 |
| 9-Feb-10 |
6.44 |
6.50 |
6.31 |
6.40 |
8,394,300 |
6.40 |
| 8-Feb-10 |
6.44 |
6.51 |
6.29 |
6.35 |
7,221,600 |
6.35 |
| 5-Feb-10 |
6.57 |
6.57 |
6.21 |
6.39 |
10,450,500 |
6.39 |
| 4-Feb-10 |
6.63 |
6.67 |
6.37 |
6.41 |
6,372,200 |
6.41 |
| 3-Feb-10 |
6.73 |
6.88 |
6.59 |
6.69 |
5,255,000 |
6.69 |
| 2-Feb-10 |
6.63 |
6.76 |
6.52 |
6.72 |
6,027,600 |
6.72 |
| 1-Feb-10 |
6.52 |
6.65 |
6.47 |
6.60 |
7,124,600 |
6.60 |
| 29-Jan-10 |
6.56 |
6.61 |
6.41 |
6.46 |
6,768,800 |
6.46 |
| 28-Jan-10 |
6.50 |
6.67 |
6.46 |
6.52 |
5,829,200 |
6.52 |
| 27-Jan-10 |
6.61 |
6.63 |
6.38 |
6.47 |
9,869,000 |
6.47 |
| 26-Jan-10 |
6.73 |
6.82 |
6.63 |
6.66 |
4,701,300 |
6.66 |
| 25-Jan-10 |
6.94 |
6.94 |
6.76 |
6.78 |
3,630,100 |
6.78 |
| 22-Jan-10 |
6.99 |
7.02 |
6.81 |
6.85 |
5,634,000 |
6.85 |
| 21-Jan-10 |
7.24 |
7.33 |
6.98 |
7.01 |
5,954,500 |
7.01 |
| 20-Jan-10 |
7.03 |
7.16 |
6.95 |
7.15 |
5,044,800 |
7.15 |
| 19-Jan-10 |
7.18 |
7.21 |
7.07 |
7.12 |
3,647,900 |
7.12 |
| 15-Jan-10 |
7.17 |
7.24 |
6.98 |
7.16 |
8,729,100 |
7.16 |
| 14-Jan-10 |
7.40 |
7.46 |
7.14 |
7.22 |
11,506,600 |
7.22 |
| 13-Jan-10 |
7.31 |
7.45 |
7.19 |
7.38 |
3,504,500 |
7.38 |
| 12-Jan-10 |
7.41 |
7.41 |
7.23 |
7.29 |
4,630,700 |
7.29 |
| 11-Jan-10 |
7.25 |
7.47 |
7.22 |
7.47 |
5,290,500 |
7.47 |
| 8-Jan-10 |
7.27 |
7.30 |
7.08 |
7.27 |
6,480,800 |
7.27 |
| 7-Jan-10 |
7.37 |
7.45 |
7.19 |
7.26 |
6,202,400 |
7.26 |
| 6-Jan-10 |
7.40 |
7.46 |
7.32 |
7.45 |
5,586,100 |
7.45 |
| 5-Jan-10 |
7.54 |
7.54 |
7.41 |
7.45 |
6,134,700 |
7.45 |
| 4-Jan-10 |
7.45 |
7.62 |
7.40 |
7.53 |
4,444,300 |
7.53 |
| 31-Dec-09 |
7.46 |
7.62 |
7.33 |
7.38 |
4,257,500 |
7.38 |
| 30-Dec-09 |
7.15 |
7.29 |
7.13 |
7.28 |
2,334,900 |
7.28 |
| 29-Dec-09 |
7.28 |
7.31 |
7.18 |
7.20 |
2,155,700 |
7.20 |
| 28-Dec-09 |
7.49 |
7.49 |
7.15 |
7.25 |
2,445,700 |
7.25 |
| 24-Dec-09 |
7.28 |
7.41 |
7.21 |
7.40 |
1,756,700 |
7.40 |
| 23-Dec-09 |
7.16 |
7.26 |
7.11 |
7.22 |
3,379,800 |
7.22 |
| 22-Dec-09 |
7.16 |
7.22 |
7.11 |
7.18 |
4,095,000 |
7.18 |
| 21-Dec-09 |
7.29 |
7.29 |
7.08 |
7.17 |
4,191,800 |
7.17 |
| 18-Dec-09 |
7.15 |
7.23 |
7.14 |
7.17 |
7,975,500 |
7.17 |
| 17-Dec-09 |
7.24 |
7.40 |
7.14 |
7.14 |
3,906,700 |
7.14 |
| 16-Dec-09 |
7.52 |
7.55 |
7.32 |
7.40 |
5,160,600 |
7.40 |
| 15-Dec-09 |
7.40 |
7.51 |
7.36 |
7.46 |
5,915,000 |
7.46 |
| 14-Dec-09 |
7.24 |
7.57 |
7.20 |
7.53 |
6,094,600 |
7.53 |
|
|
