| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
4.30 |
4.62 |
4.20 |
4.61 |
451,819 |
+8.73% |
 |
| 02/08/2010 |
4.42 |
4.42 |
4.21 |
4.24 |
205,848 |
-3.85% |
 |
| 02/05/2010 |
4.42 |
4.54 |
4.22 |
4.41 |
194,208 |
-0.23% |
 |
| 02/04/2010 |
4.55 |
4.69 |
4.39 |
4.42 |
233,790 |
-2.86% |
 |
| 02/03/2010 |
4.65 |
4.69 |
4.50 |
4.55 |
182,052 |
-2.36% |
 |
| 02/02/2010 |
4.74 |
5.00 |
4.62 |
4.66 |
222,664 |
-1.89% |
 |
| 02/01/2010 |
4.84 |
4.92 |
4.68 |
4.75 |
194,715 |
-1.66% |
 |
| 01/29/2010 |
4.97 |
5.05 |
4.76 |
4.83 |
222,901 |
-3.01% |
 |
| 01/28/2010 |
5.12 |
5.22 |
4.81 |
4.98 |
283,005 |
-2.16% |
 |
| 01/27/2010 |
4.82 |
5.16 |
4.79 |
5.09 |
243,405 |
+5.17% |
 |
| 01/26/2010 |
5.18 |
5.18 |
4.80 |
4.84 |
554,759 |
-7.28% |
 |
| 01/25/2010 |
5.42 |
5.48 |
5.20 |
5.22 |
257,245 |
-2.79% |
 |
| 01/22/2010 |
5.55 |
5.59 |
5.31 |
5.37 |
260,755 |
-2.54% |
 |
| 01/21/2010 |
5.67 |
5.74 |
5.37 |
5.51 |
264,270 |
-2.65% |
 |
| 01/20/2010 |
5.65 |
5.70 |
5.53 |
5.66 |
244,568 |
-0.53% |
 |
| 01/19/2010 |
5.54 |
5.70 |
5.54 |
5.69 |
367,948 |
+2.71% |
 |
| 01/15/2010 |
5.48 |
5.55 |
5.33 |
5.54 |
435,448 |
+2.40% |
 |
| 01/14/2010 |
5.41 |
5.50 |
5.39 |
5.41 |
272,192 |
-0.73% |
 |
| 01/13/2010 |
5.50 |
5.50 |
5.41 |
5.45 |
176,396 |
-0.18% |
 |
| 01/12/2010 |
5.47 |
5.51 |
5.41 |
5.46 |
233,070 |
-1.62% |
 |
| 01/11/2010 |
5.64 |
5.64 |
5.49 |
5.55 |
178,836 |
-0.72% |
 |
| 01/08/2010 |
5.61 |
5.68 |
5.52 |
5.59 |
144,114 |
-0.53% |
 |
| 01/07/2010 |
5.47 |
5.65 |
5.40 |
5.62 |
228,880 |
+2.37% |
 |
| 01/06/2010 |
5.56 |
5.70 |
5.44 |
5.49 |
208,885 |
-1.08% |
 |
| 01/05/2010 |
5.55 |
5.62 |
5.51 |
5.55 |
266,970 |
0.00% |
 |
| 01/04/2010 |
5.65 |
5.66 |
5.49 |
5.55 |
335,427 |
-0.18% |
 |
| 12/31/2009 |
5.57 |
5.71 |
5.54 |
5.56 |
418,574 |
-0.18% |
 |
| 12/30/2009 |
5.65 |
5.67 |
5.50 |
5.57 |
226,356 |
-1.76% |
 |
| 12/29/2009 |
5.67 |
5.74 |
5.66 |
5.67 |
115,009 |
0.00% |
 |
| 12/28/2009 |
5.81 |
5.86 |
5.63 |
5.67 |
326,559 |
-2.91% |
 |
| 12/24/2009 |
5.92 |
5.94 |
5.81 |
5.84 |
111,893 |
-0.51% |
 |
| 12/23/2009 |
5.91 |
5.99 |
5.84 |
5.87 |
211,933 |
-0.84% |
 |
| 12/22/2009 |
5.99 |
6.10 |
5.84 |
5.92 |
307,451 |
-1.17% |
 |
| 12/21/2009 |
6.00 |
6.20 |
5.90 |
5.99 |
257,696 |
+1.87% |
 |
| 12/18/2009 |
5.85 |
5.99 |
5.85 |
5.88 |
484,143 |
+0.86% |
 |
| 12/17/2009 |
5.96 |
5.99 |
5.76 |
5.83 |
506,218 |
-2.67% |
 |
| 12/16/2009 |
6.08 |
6.13 |
5.98 |
5.99 |
282,891 |
0.00% |
 |
| 12/15/2009 |
6.09 |
6.18 |
5.99 |
5.99 |
753,251 |
-1.64% |
 |
| 12/14/2009 |
6.30 |
6.30 |
6.02 |
6.09 |
538,835 |
-1.62% |
 |
| 12/11/2009 |
6.08 |
6.25 |
6.08 |
6.19 |
282,716 |
+2.82% |
 |
| 12/10/2009 |
6.17 |
6.24 |
5.99 |
6.02 |
334,061 |
-2.59% |
 |
| 12/09/2009 |
6.22 |
6.22 |
6.07 |
6.18 |
338,363 |
-0.16% |
 |
| 12/08/2009 |
6.30 |
6.30 |
6.10 |
6.19 |
823,500 |
-1.59% |
 |
| 12/07/2009 |
6.18 |
6.35 |
6.18 |
6.29 |
716,925 |
+1.13% |
 |
| 12/04/2009 |
6.11 |
6.33 |
6.11 |
6.22 |
1,026,234 |
+4.19% |
 |
| 12/03/2009 |
6.07 |
6.25 |
5.92 |
5.97 |
1,026,778 |
-0.83% |
 |
| 12/02/2009 |
6.04 |
6.28 |
5.99 |
6.02 |
704,969 |
+0.17% |
 |
| 12/01/2009 |
6.32 |
6.40 |
5.90 |
6.01 |
994,540 |
-3.99% |
 |
| 11/30/2009 |
6.15 |
6.29 |
5.76 |
6.26 |
569,245 |
+0.81% |
 |
| 11/27/2009 |
6.12 |
6.34 |
6.09 |
6.21 |
175,202 |
-2.66% |
 |
| 11/25/2009 |
6.54 |
6.56 |
6.27 |
6.38 |
485,981 |
-1.54% |
 |
| 11/24/2009 |
6.56 |
6.67 |
6.37 |
6.48 |
401,294 |
-1.97% |
 |
| 11/23/2009 |
6.37 |
6.70 |
6.26 |
6.61 |
371,040 |
+5.93% |
 |
| 11/20/2009 |
6.17 |
6.29 |
6.15 |
6.24 |
198,999 |
-0.16% |
 |
| 11/19/2009 |
6.25 |
6.31 |
6.13 |
6.25 |
405,545 |
-0.48% |
 |
| 11/18/2009 |
6.18 |
6.35 |
6.15 |
6.28 |
312,126 |
+2.11% |
 |
| 11/17/2009 |
6.10 |
6.23 |
5.98 |
6.15 |
395,935 |
+0.99% |
 |
| 11/16/2009 |
6.04 |
6.16 |
5.91 |
6.09 |
358,463 |
+2.18% |
 |
| 11/13/2009 |
5.93 |
6.07 |
5.70 |
5.96 |
453,039 |
+1.36% |
 |
| 11/12/2009 |
6.21 |
6.22 |
5.77 |
5.88 |
519,594 |
-5.16% |
 |
| 11/11/2009 |
5.99 |
6.24 |
5.93 |
6.20 |
353,494 |
+5.26% |
 |
| 11/10/2009 |
5.71 |
5.98 |
5.64 |
5.89 |
326,733 |
+2.79% |
 |
| 11/09/2009 |
5.71 |
5.80 |
5.66 |
5.73 |
192,579 |
+1.24% |
 |
| 11/06/2009 |
5.76 |
5.79 |
5.62 |
5.66 |
253,656 |
-2.92% |
 |
| 11/05/2009 |
5.64 |
5.94 |
5.58 |
5.83 |
432,561 |
+5.05% |
 |
| 11/04/2009 |
5.58 |
5.63 |
5.46 |
5.55 |
481,340 |
+0.36% |
 |
| 11/03/2009 |
5.22 |
5.57 |
5.17 |
5.53 |
453,512 |
+4.93% |
 |
| 11/02/2009 |
5.01 |
5.27 |
5.01 |
5.27 |
583,829 |
+6.68% |
 |
| 10/30/2009 |
5.02 |
5.10 |
4.56 |
4.94 |
435,905 |
-2.56% |
 |
| 10/29/2009 |
5.18 |
5.49 |
5.01 |
5.07 |
457,807 |
+1.00% |
 |
| 10/28/2009 |
4.91 |
5.14 |
4.77 |
5.02 |
439,390 |
+2.45% |
 |
| 10/27/2009 |
5.06 |
5.16 |
4.82 |
4.90 |
267,855 |
-2.97% |
 |
| 10/26/2009 |
5.13 |
5.36 |
4.95 |
5.05 |
353,593 |
-0.39% |
 |
| 10/23/2009 |
5.34 |
5.48 |
5.05 |
5.07 |
266,491 |
-4.88% |
 |
| 10/22/2009 |
5.26 |
5.37 |
5.17 |
5.33 |
199,154 |
+1.33% |
 |
| 10/21/2009 |
5.30 |
5.61 |
5.25 |
5.26 |
434,729 |
-0.75% |
 |
| 10/20/2009 |
5.75 |
5.76 |
5.24 |
5.30 |
508,661 |
-7.83% |
 |
| 10/19/2009 |
5.77 |
5.98 |
5.62 |
5.75 |
364,941 |
+1.05% |
 |
| 10/16/2009 |
5.98 |
5.98 |
5.60 |
5.69 |
489,407 |
-5.48% |
 |
| 10/15/2009 |
6.07 |
6.15 |
6.02 |
6.02 |
228,902 |
-2.43% |
 |
| 10/14/2009 |
6.10 |
6.19 |
6.05 |
6.17 |
247,685 |
+3.18% |
 |
| 10/13/2009 |
6.15 |
6.15 |
5.73 |
5.98 |
356,857 |
-2.92% |
 |
| 10/12/2009 |
6.10 |
6.22 |
6.08 |
6.16 |
181,459 |
+0.82% |
 |
| 10/09/2009 |
5.98 |
6.12 |
5.80 |
6.11 |
186,725 |
+1.83% |
 |
| 10/08/2009 |
6.01 |
6.08 |
5.97 |
6.00 |
301,259 |
+0.67% |
 |
| 10/07/2009 |
5.91 |
5.96 |
5.69 |
5.96 |
314,256 |
0.00% |
 |
| 10/06/2009 |
5.88 |
5.96 |
5.80 |
5.96 |
276,742 |
+2.58% |
 |
| 10/05/2009 |
5.57 |
5.93 |
5.51 |
5.81 |
444,209 |
+5.44% |
 |
| 10/02/2009 |
5.40 |
5.55 |
5.30 |
5.51 |
279,195 |
+0.18% |
 |
| 10/01/2009 |
5.56 |
5.67 |
5.36 |
5.50 |
351,771 |
-1.79% |
 |
| 09/30/2009 |
5.44 |
5.63 |
5.21 |
5.60 |
330,802 |
+3.32% |
 |
| 09/29/2009 |
5.54 |
5.56 |
5.38 |
5.42 |
248,273 |
-2.34% |
 |
| 09/28/2009 |
5.20 |
5.65 |
5.12 |
5.55 |
277,439 |
+7.35% |
 |
| 09/25/2009 |
5.49 |
5.49 |
5.12 |
5.17 |
398,928 |
-6.00% |
 |
| 09/24/2009 |
5.80 |
5.87 |
5.41 |
5.50 |
285,287 |
-5.34% |
 |
| 09/23/2009 |
6.15 |
6.17 |
5.81 |
5.81 |
230,292 |
-5.07% |
 |
| 09/22/2009 |
5.91 |
6.26 |
5.91 |
6.12 |
238,361 |
+4.97% |
 |
| 09/21/2009 |
5.80 |
5.94 |
5.70 |
5.83 |
186,829 |
-1.35% |
 |
| 09/18/2009 |
5.93 |
5.93 |
5.74 |
5.91 |
318,507 |
+0.34% |
 |
| 09/17/2009 |
5.77 |
5.92 |
5.75 |
5.89 |
195,685 |
+1.55% |
 |
|
|
|
|
|
|
|
|
|