|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
6.90 |
7.29 |
6.83 |
7.22 |
7,920,200 |
7.22 |
| 25-Feb-10 |
6.77 |
6.96 |
6.65 |
6.92 |
5,960,100 |
6.92 |
| 24-Feb-10 |
6.89 |
6.89 |
6.72 |
6.82 |
6,089,400 |
6.82 |
| 23-Feb-10 |
6.76 |
7.07 |
6.74 |
6.88 |
14,229,900 |
6.88 |
| 22-Feb-10 |
6.59 |
6.70 |
6.55 |
6.65 |
4,667,200 |
6.65 |
| 19-Feb-10 |
6.47 |
6.67 |
6.43 |
6.57 |
3,730,300 |
6.57 |
| 18-Feb-10 |
6.45 |
6.55 |
6.37 |
6.53 |
4,083,400 |
6.53 |
| 17-Feb-10 |
6.53 |
6.73 |
6.40 |
6.49 |
6,592,900 |
6.49 |
| 16-Feb-10 |
6.27 |
6.50 |
6.21 |
6.47 |
7,275,700 |
6.47 |
| 12-Feb-10 |
5.75 |
6.28 |
5.70 |
6.17 |
8,641,900 |
6.17 |
| 11-Feb-10 |
5.54 |
5.84 |
5.52 |
5.82 |
7,085,900 |
5.82 |
| 10-Feb-10 |
5.61 |
5.71 |
5.50 |
5.60 |
7,230,800 |
5.60 |
| 9-Feb-10 |
5.49 |
5.70 |
5.35 |
5.64 |
6,008,900 |
5.64 |
| 8-Feb-10 |
5.49 |
5.63 |
5.36 |
5.38 |
3,021,800 |
5.38 |
| 5-Feb-10 |
5.50 |
5.60 |
5.19 |
5.48 |
7,269,100 |
5.48 |
| 4-Feb-10 |
6.00 |
6.04 |
5.45 |
5.51 |
7,279,500 |
5.51 |
| 3-Feb-10 |
6.06 |
6.14 |
5.98 |
6.11 |
3,517,600 |
6.11 |
| 2-Feb-10 |
5.92 |
6.10 |
5.86 |
6.09 |
3,825,900 |
6.09 |
| 1-Feb-10 |
5.73 |
5.91 |
5.54 |
5.91 |
4,284,700 |
5.91 |
| 29-Jan-10 |
5.69 |
5.81 |
5.64 |
5.68 |
4,882,100 |
5.68 |
| 28-Jan-10 |
5.82 |
5.92 |
5.58 |
5.66 |
3,595,500 |
5.66 |
| 27-Jan-10 |
5.81 |
5.90 |
5.66 |
5.84 |
4,337,700 |
5.84 |
| 26-Jan-10 |
5.95 |
6.00 |
5.81 |
5.84 |
3,509,600 |
5.84 |
| 25-Jan-10 |
6.11 |
6.17 |
5.82 |
5.99 |
4,064,100 |
5.99 |
| 22-Jan-10 |
6.15 |
6.27 |
5.94 |
5.99 |
4,548,400 |
5.99 |
| 21-Jan-10 |
6.39 |
6.45 |
6.15 |
6.15 |
5,856,500 |
6.15 |
| 20-Jan-10 |
6.66 |
6.66 |
6.33 |
6.34 |
4,735,700 |
6.34 |
| 19-Jan-10 |
6.65 |
6.70 |
6.59 |
6.68 |
3,805,200 |
6.68 |
| 15-Jan-10 |
6.73 |
6.86 |
6.57 |
6.65 |
5,314,800 |
6.65 |
| 14-Jan-10 |
6.71 |
6.74 |
6.55 |
6.69 |
4,122,800 |
6.69 |
| 13-Jan-10 |
6.57 |
6.75 |
6.46 |
6.73 |
4,478,400 |
6.73 |
| 12-Jan-10 |
6.78 |
6.82 |
6.44 |
6.53 |
4,923,200 |
6.53 |
| 11-Jan-10 |
7.06 |
7.06 |
6.82 |
6.87 |
2,731,000 |
6.87 |
| 8-Jan-10 |
6.85 |
7.08 |
6.77 |
7.06 |
5,384,300 |
7.06 |
| 7-Jan-10 |
6.62 |
6.98 |
6.62 |
6.98 |
4,781,400 |
6.98 |
| 6-Jan-10 |
6.78 |
6.84 |
6.60 |
6.61 |
2,791,800 |
6.61 |
| 5-Jan-10 |
6.50 |
6.80 |
6.49 |
6.76 |
4,106,600 |
6.76 |
| 4-Jan-10 |
6.59 |
6.70 |
6.43 |
6.45 |
5,811,800 |
6.45 |
| 31-Dec-09 |
6.56 |
6.64 |
6.45 |
6.45 |
3,093,600 |
6.45 |
| 30-Dec-09 |
6.88 |
6.88 |
6.47 |
6.55 |
4,462,600 |
6.55 |
| 29-Dec-09 |
6.95 |
7.03 |
6.83 |
6.89 |
2,773,400 |
6.89 |
| 28-Dec-09 |
7.08 |
7.13 |
6.87 |
6.94 |
4,272,300 |
6.94 |
| 24-Dec-09 |
7.10 |
7.18 |
7.05 |
7.05 |
1,037,000 |
7.05 |
| 23-Dec-09 |
7.20 |
7.20 |
6.89 |
7.10 |
3,937,000 |
7.10 |
| 22-Dec-09 |
6.81 |
7.14 |
6.75 |
7.14 |
4,782,600 |
7.14 |
| 21-Dec-09 |
6.60 |
6.84 |
6.60 |
6.81 |
4,025,900 |
6.81 |
| 18-Dec-09 |
6.76 |
6.76 |
6.39 |
6.58 |
4,875,500 |
6.58 |
| 17-Dec-09 |
6.73 |
6.80 |
6.52 |
6.56 |
3,821,700 |
6.56 |
| 16-Dec-09 |
6.74 |
6.91 |
6.72 |
6.80 |
3,211,600 |
6.80 |
| 15-Dec-09 |
6.87 |
6.87 |
6.67 |
6.70 |
2,640,100 |
6.70 |
| 14-Dec-09 |
6.78 |
6.93 |
6.74 |
6.87 |
2,464,500 |
6.87 |
|
|
