|
|
| From 6/14/2010 to 9/8/2010 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 9/8/2010 |
11.060 |
11.240 |
10.970 |
11.020 |
3,840,453 |
| 9/7/2010 |
11.020 |
11.050 |
10.850 |
11.000 |
2,899,938 |
| 9/3/2010 |
10.950 |
11.150 |
10.910 |
11.140 |
3,534,345 |
| 9/2/2010 |
10.700 |
10.930 |
10.560 |
10.930 |
3,719,374 |
| 9/1/2010 |
10.360 |
10.680 |
10.290 |
10.660 |
5,130,701 |
| 8/31/2010 |
10.350 |
10.490 |
10.210 |
10.240 |
6,115,672 |
| 8/30/2010 |
10.570 |
10.630 |
10.390 |
10.400 |
2,535,400 |
| 8/27/2010 |
10.510 |
10.630 |
10.290 |
10.600 |
4,382,408 |
| 8/26/2010 |
10.520 |
10.620 |
10.345 |
10.400 |
7,604,516 |
| 8/25/2010 |
10.260 |
10.493 |
10.130 |
10.430 |
7,068,090 |
| 8/24/2010 |
10.310 |
10.460 |
10.210 |
10.270 |
6,559,842 |
| 8/23/2010 |
10.470 |
10.630 |
10.420 |
10.460 |
3,252,828 |
| 8/20/2010 |
10.500 |
10.540 |
10.370 |
10.400 |
5,044,220 |
| 8/19/2010 |
10.850 |
10.850 |
10.560 |
10.580 |
4,513,139 |
| 8/18/2010 |
10.900 |
11.050 |
10.820 |
10.900 |
3,942,352 |
| 8/16/2010 |
10.540 |
10.770 |
10.330 |
10.660 |
4,504,557 |
| 8/13/2010 |
10.520 |
10.950 |
10.510 |
10.620 |
4,370,983 |
| 8/12/2010 |
10.480 |
10.750 |
10.300 |
10.590 |
4,506,773 |
| 8/11/2010 |
10.960 |
11.010 |
10.598 |
10.610 |
5,628,800 |
| 8/10/2010 |
10.930 |
11.400 |
10.910 |
11.160 |
9,361,413 |
| 8/9/2010 |
10.700 |
11.140 |
10.660 |
11.070 |
8,971,646 |
| 8/6/2010 |
10.560 |
10.710 |
10.030 |
10.650 |
7,934,264 |
| 8/5/2010 |
10.450 |
10.740 |
10.420 |
10.670 |
3,943,973 |
| 8/4/2010 |
10.440 |
10.600 |
10.330 |
10.540 |
3,314,371 |
| 8/3/2010 |
10.690 |
10.750 |
10.418 |
10.450 |
5,012,326 |
| 8/2/2010 |
10.460 |
10.790 |
10.460 |
10.760 |
5,451,794 |
| 7/30/2010 |
10.220 |
10.370 |
10.120 |
10.310 |
4,095,037 |
| 7/29/2010 |
10.660 |
10.680 |
10.270 |
10.340 |
4,280,941 |
| 7/28/2010 |
10.630 |
10.690 |
10.490 |
10.550 |
3,216,083 |
| 7/27/2010 |
10.540 |
10.710 |
10.430 |
10.710 |
6,915,566 |
| 7/26/2010 |
10.430 |
10.500 |
10.360 |
10.470 |
4,137,556 |
| 7/23/2010 |
10.390 |
10.490 |
10.260 |
10.460 |
5,933,806 |
| 7/22/2010 |
10.160 |
10.430 |
10.110 |
10.390 |
5,419,158 |
| 7/21/2010 |
10.280 |
10.330 |
9.960 |
10.030 |
4,924,626 |
| 7/20/2010 |
9.900 |
10.300 |
9.890 |
10.250 |
3,989,565 |
| 7/19/2010 |
10.080 |
10.140 |
9.970 |
10.070 |
3,161,061 |
| 7/16/2010 |
10.110 |
10.140 |
9.910 |
9.980 |
7,313,119 |
| 7/15/2010 |
10.170 |
10.230 |
10.000 |
10.200 |
5,173,477 |
| 7/14/2010 |
10.160 |
10.390 |
10.100 |
10.210 |
5,867,993 |
| 7/13/2010 |
10.410 |
10.460 |
10.160 |
10.230 |
4,828,364 |
| 7/12/2010 |
10.170 |
10.280 |
10.070 |
10.250 |
6,263,713 |
| 7/9/2010 |
9.670 |
10.265 |
9.670 |
10.230 |
12,906,951 |
| 7/8/2010 |
10.060 |
10.060 |
9.650 |
9.790 |
8,074,056 |
| 7/7/2010 |
9.000 |
9.920 |
8.950 |
9.860 |
17,598,984 |
| 7/6/2010 |
9.260 |
9.390 |
8.820 |
8.900 |
8,595,572 |
| 7/2/2010 |
9.170 |
9.350 |
9.040 |
9.120 |
4,565,198 |
| 7/1/2010 |
9.200 |
9.225 |
8.990 |
9.090 |
7,484,625 |
| 6/30/2010 |
9.240 |
9.485 |
9.150 |
9.240 |
8,938,384 |
| 6/29/2010 |
9.630 |
9.660 |
9.220 |
9.250 |
7,967,877 |
| 6/28/2010 |
9.970 |
9.970 |
9.720 |
9.770 |
4,384,330 |
| 6/25/2010 |
9.750 |
9.970 |
9.650 |
9.860 |
9,459,968 |
| 6/24/2010 |
9.980 |
10.060 |
9.660 |
9.680 |
7,352,469 |
| 6/23/2010 |
10.170 |
10.200 |
9.910 |
10.020 |
5,447,313 |
| 6/22/2010 |
10.550 |
10.590 |
10.140 |
10.170 |
7,140,161 |
| 6/21/2010 |
10.670 |
10.820 |
10.420 |
10.540 |
6,077,498 |
| 6/18/2010 |
10.570 |
10.610 |
10.455 |
10.510 |
9,506,479 |
| 6/17/2010 |
10.760 |
10.760 |
10.380 |
10.600 |
6,538,074 |
| 6/16/2010 |
10.540 |
10.750 |
10.490 |
10.650 |
5,918,570 |
| 6/15/2010 |
10.510 |
10.780 |
10.430 |
10.750 |
6,007,309 |
| 6/14/2010 |
10.490 |
10.640 |
10.360 |
10.380 |
6,980,148 |
|
|
|
|
|
|
