| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.57 |
12.84 |
12.36 |
12.64 |
1,160,379 |
 +2.02% |
 |
| 02/08/2010 |
12.46 |
12.67 |
12.18 |
12.39 |
784,531 |
 -0.88% |
|
| 02/05/2010 |
12.66 |
12.82 |
12.12 |
12.50 |
1,410,063 |
-0.48% |
|
| 02/04/2010 |
12.59 |
12.71 |
12.35 |
12.56 |
1,247,828 |
-0.79% |
|
| 02/03/2010 |
12.86 |
13.00 |
12.59 |
12.66 |
831,173 |
-1.94% |
|
| 02/02/2010 |
12.97 |
13.24 |
12.72 |
12.91 |
1,476,786 |
-0.69% |
|
| 02/01/2010 |
13.22 |
13.33 |
12.82 |
13.00 |
1,430,183 |
-1.52% |
|
| 01/29/2010 |
13.81 |
13.91 |
13.17 |
13.20 |
1,639,833 |
-4.28% |
|
| 01/28/2010 |
13.59 |
14.08 |
13.25 |
13.79 |
2,142,802 |
+2.15% |
|
| 01/27/2010 |
13.04 |
13.51 |
12.80 |
13.50 |
1,034,581 |
+3.05% |
|
| 01/26/2010 |
13.32 |
13.57 |
13.09 |
13.10 |
797,234 |
-1.73% |
|
| 01/25/2010 |
13.47 |
13.52 |
12.89 |
13.33 |
686,437 |
-0.15% |
|
| 01/22/2010 |
13.23 |
13.71 |
13.01 |
13.35 |
1,858,718 |
+0.98% |
|
| 01/21/2010 |
13.12 |
13.40 |
12.88 |
13.22 |
953,459 |
+0.53% |
|
| 01/20/2010 |
12.99 |
13.21 |
12.75 |
13.15 |
889,620 |
+0.23% |
|
| 01/19/2010 |
12.94 |
13.18 |
12.93 |
13.12 |
539,636 |
+1.63% |
|
| 01/15/2010 |
13.01 |
13.16 |
12.79 |
12.91 |
904,874 |
-1.68% |
|
| 01/14/2010 |
12.74 |
13.26 |
12.69 |
13.13 |
1,193,556 |
+2.90% |
|
| 01/13/2010 |
12.53 |
12.96 |
12.46 |
12.76 |
956,057 |
+2.08% |
|
| 01/12/2010 |
12.27 |
12.53 |
12.20 |
12.50 |
995,975 |
+1.13% |
|
| 01/11/2010 |
12.81 |
12.84 |
12.29 |
12.36 |
653,527 |
-2.68% |
|
| 01/08/2010 |
12.38 |
12.70 |
12.31 |
12.70 |
1,130,906 |
+2.34% |
|
| 01/07/2010 |
12.17 |
12.55 |
12.02 |
12.41 |
1,463,655 |
+2.31% |
|
| 01/06/2010 |
12.40 |
12.50 |
12.02 |
12.13 |
1,193,740 |
-2.73% |
|
| 01/05/2010 |
12.38 |
12.76 |
12.26 |
12.47 |
1,767,731 |
+0.24% |
|
| 01/04/2010 |
12.26 |
12.80 |
12.26 |
12.44 |
1,782,936 |
+0.08% |
|
| 12/31/2009 |
12.47 |
12.64 |
12.40 |
12.43 |
475,062 |
-0.72% |
|
| 12/30/2009 |
12.66 |
12.81 |
12.44 |
12.52 |
720,151 |
-1.65% |
|
| 12/29/2009 |
12.98 |
13.01 |
12.66 |
12.73 |
805,296 |
-1.55% |
|
| 12/28/2009 |
13.01 |
13.16 |
12.79 |
12.93 |
375,086 |
-0.61% |
|
| 12/24/2009 |
13.06 |
13.18 |
12.96 |
13.01 |
262,711 |
+0.08% |
|
| 12/23/2009 |
12.87 |
13.04 |
12.70 |
13.00 |
494,067 |
+1.64% |
|
| 12/22/2009 |
12.76 |
12.85 |
12.52 |
12.79 |
695,790 |
+1.43% |
|
| 12/21/2009 |
11.99 |
12.80 |
11.94 |
12.61 |
2,797,202 |
+6.32% |
|
| 12/18/2009 |
11.42 |
12.12 |
11.40 |
11.86 |
3,078,038 |
+3.76% |
|
| 12/17/2009 |
11.25 |
11.53 |
11.23 |
11.43 |
1,241,442 |
+0.09% |
|
| 12/16/2009 |
11.41 |
11.57 |
11.32 |
11.42 |
827,175 |
+0.44% |
|
| 12/15/2009 |
11.53 |
11.69 |
11.31 |
11.37 |
934,901 |
-1.81% |
|
| 12/14/2009 |
11.51 |
11.60 |
11.33 |
11.58 |
838,139 |
+1.85% |
|
| 12/11/2009 |
11.43 |
11.58 |
11.26 |
11.37 |
617,861 |
+0.26% |
|
| 12/10/2009 |
11.38 |
11.60 |
11.29 |
11.34 |
945,521 |
-0.35% |
|
| 12/09/2009 |
11.24 |
11.45 |
11.02 |
11.38 |
1,001,771 |
+1.43% |
|
| 12/08/2009 |
11.38 |
11.38 |
11.04 |
11.22 |
1,323,934 |
-2.69% |
|
| 12/07/2009 |
11.52 |
11.72 |
11.43 |
11.53 |
651,552 |
+0.87% |
|
| 12/04/2009 |
11.14 |
11.67 |
11.08 |
11.43 |
1,959,450 |
+5.74% |
|
| 12/03/2009 |
10.78 |
11.21 |
10.70 |
10.81 |
1,246,473 |
+1.22% |
|
| 12/02/2009 |
10.53 |
10.83 |
10.47 |
10.68 |
759,492 |
+1.81% |
|
| 12/01/2009 |
10.51 |
10.57 |
10.34 |
10.49 |
1,025,672 |
+1.06% |
|
| 11/30/2009 |
10.09 |
10.39 |
9.91 |
10.38 |
890,880 |
+2.67% |
|
| 11/27/2009 |
10.12 |
10.38 |
10.10 |
10.11 |
387,557 |
-3.90% |
|
| 11/25/2009 |
10.66 |
10.78 |
10.50 |
10.52 |
441,591 |
-0.85% |
|
| 11/24/2009 |
10.61 |
10.68 |
10.41 |
10.61 |
511,443 |
-0.09% |
|
| 11/23/2009 |
10.57 |
10.79 |
10.48 |
10.62 |
616,516 |
+2.02% |
|
| 11/20/2009 |
10.26 |
10.48 |
10.15 |
10.41 |
692,639 |
+1.17% |
|
| 11/19/2009 |
10.51 |
10.51 |
10.21 |
10.29 |
863,786 |
-2.74% |
|
| 11/18/2009 |
10.67 |
10.72 |
10.50 |
10.58 |
739,887 |
-0.66% |
|
| 11/17/2009 |
10.35 |
10.75 |
10.35 |
10.65 |
597,392 |
+2.31% |
|
| 11/16/2009 |
10.31 |
10.68 |
10.28 |
10.41 |
1,499,036 |
+1.76% |
|
| 11/13/2009 |
10.15 |
10.32 |
9.96 |
10.23 |
659,543 |
+0.99% |
|
| 11/12/2009 |
10.25 |
10.40 |
10.09 |
10.13 |
913,737 |
-1.84% |
|
| 11/11/2009 |
10.05 |
10.35 |
9.97 |
10.32 |
1,114,247 |
+3.93% |
|
| 11/10/2009 |
10.00 |
10.00 |
9.80 |
9.93 |
812,256 |
-0.80% |
|
| 11/09/2009 |
9.90 |
10.01 |
9.73 |
10.01 |
1,010,630 |
+2.67% |
|
| 11/06/2009 |
9.59 |
9.85 |
9.52 |
9.75 |
825,050 |
+0.72% |
|
| 11/05/2009 |
9.40 |
9.75 |
9.32 |
9.68 |
1,029,208 |
+4.42% |
|
| 11/04/2009 |
9.85 |
9.85 |
9.24 |
9.27 |
1,303,443 |
-4.83% |
|
| 11/03/2009 |
9.70 |
9.84 |
9.51 |
9.74 |
869,417 |
-0.61% |
|
| 11/02/2009 |
10.02 |
10.16 |
9.54 |
9.80 |
1,408,444 |
-1.80% |
|
| 10/30/2009 |
10.18 |
10.18 |
9.68 |
9.98 |
2,111,830 |
-2.92% |
|
| 10/29/2009 |
9.89 |
10.31 |
9.87 |
10.28 |
1,444,230 |
+5.22% |
|
| 10/28/2009 |
10.24 |
10.42 |
9.73 |
9.77 |
2,048,993 |
-4.59% |
|
| 10/27/2009 |
10.32 |
10.54 |
10.24 |
10.24 |
876,450 |
-0.10% |
|
| 10/26/2009 |
10.77 |
10.87 |
10.10 |
10.25 |
2,245,377 |
-4.56% |
|
| 10/23/2009 |
11.27 |
11.27 |
10.67 |
10.74 |
1,516,299 |
-4.70% |
|
| 10/22/2009 |
10.87 |
11.50 |
10.67 |
11.27 |
2,154,518 |
+3.87% |
|
| 10/21/2009 |
11.10 |
11.38 |
10.80 |
10.85 |
1,511,482 |
-2.16% |
|
| 10/20/2009 |
11.41 |
11.43 |
11.01 |
11.09 |
740,130 |
-2.72% |
|
| 10/19/2009 |
11.11 |
11.46 |
10.95 |
11.40 |
1,001,360 |
+3.35% |
|
| 10/16/2009 |
11.04 |
11.12 |
10.51 |
11.03 |
1,725,950 |
-1.16% |
|
| 10/15/2009 |
11.03 |
11.18 |
10.84 |
11.16 |
587,473 |
+0.45% |
|
| 10/14/2009 |
11.06 |
11.20 |
10.81 |
11.11 |
1,093,405 |
+1.65% |
|
| 10/13/2009 |
11.38 |
11.52 |
10.87 |
10.93 |
1,119,138 |
-4.21% |
|
| 10/12/2009 |
11.40 |
11.54 |
11.24 |
11.41 |
503,642 |
+0.80% |
|
| 10/09/2009 |
11.06 |
11.32 |
10.98 |
11.32 |
609,748 |
+2.35% |
|
| 10/08/2009 |
11.24 |
11.43 |
11.00 |
11.06 |
995,587 |
-0.45% |
|
| 10/07/2009 |
10.99 |
11.14 |
10.82 |
11.11 |
880,778 |
+1.00% |
|
| 10/06/2009 |
11.15 |
11.31 |
10.91 |
11.00 |
1,096,418 |
-0.63% |
|
| 10/05/2009 |
10.88 |
11.12 |
10.70 |
11.07 |
731,756 |
+2.50% |
|
| 10/02/2009 |
10.71 |
10.93 |
10.34 |
10.80 |
852,281 |
-0.64% |
|
| 10/01/2009 |
10.99 |
11.23 |
10.82 |
10.87 |
2,039,957 |
-1.54% |
|
| 09/30/2009 |
11.40 |
11.47 |
10.94 |
11.04 |
1,151,996 |
-2.65% |
|
| 09/29/2009 |
11.27 |
11.64 |
11.20 |
11.34 |
2,146,702 |
+5.19% |
|
| 09/28/2009 |
10.71 |
10.88 |
10.53 |
10.78 |
597,818 |
+1.51% |
|
| 09/25/2009 |
10.43 |
10.69 |
10.35 |
10.62 |
759,283 |
+1.34% |
|
| 09/24/2009 |
11.09 |
11.18 |
10.42 |
10.48 |
1,602,077 |
-5.24% |
|
| 09/23/2009 |
11.20 |
11.27 |
11.02 |
11.06 |
630,104 |
-0.54% |
|
| 09/22/2009 |
11.34 |
11.37 |
11.06 |
11.12 |
961,940 |
-0.54% |
|
| 09/21/2009 |
11.35 |
11.37 |
11.03 |
11.18 |
885,615 |
-2.27% |
|
| 09/18/2009 |
11.60 |
11.60 |
11.20 |
11.44 |
1,175,590 |
-1.12% |
|
| 09/17/2009 |
11.53 |
11.80 |
11.29 |
11.57 |
1,233,182 |
+0.61% |
|
|
|
|
|
|
|
|
|
|
