|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
8.81 |
8.98 |
8.62 |
8.83 |
262,500 |
8.83 |
| 25-Feb-10 |
8.81 |
8.82 |
8.71 |
8.78 |
182,500 |
8.78 |
| 24-Feb-10 |
8.76 |
9.11 |
8.68 |
8.90 |
227,200 |
8.90 |
| 23-Feb-10 |
8.89 |
8.89 |
8.56 |
8.74 |
191,100 |
8.74 |
| 22-Feb-10 |
8.80 |
9.10 |
8.65 |
8.94 |
188,500 |
8.94 |
| 19-Feb-10 |
8.70 |
8.79 |
8.57 |
8.73 |
225,000 |
8.73 |
| 18-Feb-10 |
8.72 |
8.72 |
8.49 |
8.71 |
133,800 |
8.71 |
| 17-Feb-10 |
8.63 |
8.77 |
8.55 |
8.72 |
172,500 |
8.72 |
| 16-Feb-10 |
8.60 |
8.69 |
8.42 |
8.63 |
153,600 |
8.63 |
| 12-Feb-10 |
8.27 |
8.54 |
8.22 |
8.51 |
226,000 |
8.51 |
| 11-Feb-10 |
8.35 |
8.42 |
8.24 |
8.35 |
195,300 |
8.35 |
| 10-Feb-10 |
8.35 |
8.46 |
8.14 |
8.39 |
363,800 |
8.39 |
| 9-Feb-10 |
8.48 |
8.64 |
8.31 |
8.38 |
218,800 |
8.38 |
| 8-Feb-10 |
8.76 |
8.76 |
8.31 |
8.33 |
200,200 |
8.33 |
| 5-Feb-10 |
8.68 |
8.85 |
8.43 |
8.75 |
230,800 |
8.75 |
| 4-Feb-10 |
8.71 |
9.05 |
8.40 |
8.67 |
488,600 |
8.67 |
| 3-Feb-10 |
9.07 |
9.20 |
8.74 |
8.79 |
299,900 |
8.79 |
| 2-Feb-10 |
9.16 |
9.19 |
8.88 |
9.10 |
343,000 |
9.10 |
| 1-Feb-10 |
9.16 |
9.39 |
9.10 |
9.18 |
598,700 |
9.18 |
| 29-Jan-10 |
9.24 |
9.89 |
9.00 |
9.16 |
1,130,100 |
9.16 |
| 28-Jan-10 |
8.91 |
9.26 |
8.72 |
9.19 |
521,600 |
9.19 |
| 27-Jan-10 |
8.98 |
9.00 |
8.52 |
8.83 |
709,600 |
8.83 |
| 26-Jan-10 |
8.93 |
9.00 |
8.35 |
8.73 |
1,345,000 |
8.73 |
| 25-Jan-10 |
8.94 |
9.09 |
8.60 |
8.84 |
291,600 |
8.84 |
| 22-Jan-10 |
9.45 |
9.45 |
8.74 |
8.80 |
392,800 |
8.80 |
| 21-Jan-10 |
9.99 |
10.10 |
8.09 |
9.50 |
1,912,800 |
9.50 |
| 20-Jan-10 |
10.54 |
10.58 |
9.89 |
9.96 |
588,000 |
9.96 |
| 19-Jan-10 |
11.01 |
11.09 |
10.58 |
10.63 |
278,200 |
10.63 |
| 15-Jan-10 |
11.30 |
11.37 |
10.77 |
11.00 |
212,000 |
11.00 |
| 14-Jan-10 |
10.95 |
11.36 |
10.92 |
11.31 |
143,700 |
11.31 |
| 13-Jan-10 |
11.07 |
11.25 |
10.98 |
10.98 |
221,200 |
10.98 |
| 12-Jan-10 |
11.29 |
11.56 |
10.98 |
10.99 |
227,300 |
10.99 |
| 11-Jan-10 |
11.66 |
11.71 |
11.40 |
11.43 |
119,100 |
11.43 |
| 8-Jan-10 |
11.25 |
11.59 |
11.24 |
11.52 |
96,500 |
11.52 |
| 7-Jan-10 |
11.03 |
11.39 |
10.98 |
11.28 |
128,300 |
11.28 |
| 6-Jan-10 |
11.45 |
11.49 |
11.00 |
11.05 |
195,600 |
11.05 |
| 5-Jan-10 |
11.72 |
11.89 |
11.34 |
11.51 |
276,300 |
11.51 |
| 4-Jan-10 |
11.32 |
11.85 |
11.10 |
11.78 |
154,500 |
11.78 |
| 31-Dec-09 |
11.23 |
11.68 |
11.22 |
11.34 |
176,100 |
11.34 |
| 30-Dec-09 |
11.92 |
11.92 |
11.07 |
11.21 |
215,900 |
11.21 |
| 29-Dec-09 |
11.97 |
12.23 |
11.91 |
11.98 |
197,000 |
11.98 |
| 28-Dec-09 |
11.70 |
11.95 |
11.60 |
11.90 |
189,600 |
11.90 |
| 24-Dec-09 |
11.74 |
11.75 |
11.56 |
11.65 |
26,100 |
11.65 |
| 23-Dec-09 |
11.52 |
11.94 |
11.46 |
11.66 |
224,500 |
11.66 |
| 22-Dec-09 |
10.67 |
11.51 |
10.59 |
11.46 |
297,300 |
11.46 |
| 21-Dec-09 |
10.68 |
10.75 |
10.45 |
10.64 |
232,600 |
10.64 |
| 18-Dec-09 |
10.21 |
10.74 |
10.13 |
10.74 |
1,162,000 |
10.74 |
| 17-Dec-09 |
10.07 |
10.27 |
9.86 |
10.08 |
178,900 |
10.08 |
| 16-Dec-09 |
10.32 |
10.41 |
10.08 |
10.18 |
155,400 |
10.18 |
| 15-Dec-09 |
10.31 |
10.50 |
10.15 |
10.17 |
237,200 |
10.17 |
| 14-Dec-09 |
9.93 |
10.40 |
9.90 |
10.38 |
273,800 |
10.38 |
| 11-Dec-09 |
9.56 |
9.91 |
9.56 |
9.86 |
229,800 |
9.86 |
| 10-Dec-09 |
9.81 |
9.85 |
9.37 |
9.49 |
156,300 |
9.49 |
| 9-Dec-09 |
9.74 |
9.95 |
9.52 |
9.76 |
151,200 |
9.76 |
| 8-Dec-09 |
9.45 |
9.94 |
9.39 |
9.76 |
146,800 |
9.76 |
| 7-Dec-09 |
9.82 |
9.95 |
9.46 |
9.52 |
330,400 |
9.52 |
| 4-Dec-09 |
10.00 |
10.00 |
9.56 |
9.85 |
242,300 |
9.85 |
| 3-Dec-09 |
10.28 |
10.35 |
9.76 |
9.81 |
214,100 |
9.81 |
|
|
|
|
