| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
6.51 |
6.51 |
6.30 |
6.50 |
29,530 |
 +0.93% |
 |
| 02/08/2010 |
6.50 |
6.51 |
6.43 |
6.44 |
25,276 |
 -1.23% |
|
| 02/05/2010 |
6.28 |
6.52 |
6.25 |
6.52 |
33,273 |
+4.15% |
|
| 02/04/2010 |
6.53 |
6.62 |
6.26 |
6.26 |
42,356 |
-4.28% |
|
| 02/03/2010 |
6.65 |
6.72 |
6.49 |
6.54 |
24,936 |
-1.95% |
|
| 02/02/2010 |
6.55 |
6.69 |
6.48 |
6.67 |
38,586 |
+2.46% |
 |
| 02/01/2010 |
6.37 |
6.60 |
6.31 |
6.51 |
51,080 |
+2.20% |
|
| 01/29/2010 |
6.33 |
6.43 |
6.33 |
6.37 |
24,797 |
+0.47% |
|
| 01/28/2010 |
6.46 |
6.46 |
6.32 |
6.34 |
37,935 |
-1.71% |
|
| 01/27/2010 |
6.41 |
6.48 |
6.40 |
6.45 |
25,407 |
0.00% |
|
| 01/26/2010 |
6.48 |
6.59 |
6.44 |
6.45 |
32,301 |
-0.77% |
|
| 01/25/2010 |
6.57 |
6.74 |
6.48 |
6.50 |
48,027 |
-1.07% |
|
| 01/22/2010 |
6.85 |
6.91 |
6.46 |
6.57 |
59,518 |
-3.67% |
|
| 01/21/2010 |
7.45 |
7.45 |
6.82 |
6.82 |
51,943 |
-8.70% |
|
| 01/20/2010 |
7.78 |
7.78 |
7.33 |
7.47 |
51,461 |
-3.86% |
|
| 01/19/2010 |
7.80 |
7.93 |
7.62 |
7.77 |
57,522 |
-0.38% |
|
| 01/15/2010 |
7.85 |
7.85 |
7.47 |
7.80 |
53,313 |
-0.38% |
|
| 01/14/2010 |
7.99 |
8.25 |
7.80 |
7.83 |
33,863 |
-2.37% |
|
| 01/13/2010 |
8.00 |
8.25 |
7.75 |
8.02 |
106,325 |
+0.63% |
|
| 01/12/2010 |
7.67 |
8.10 |
7.48 |
7.97 |
109,047 |
+5.70% |
|
| 01/11/2010 |
7.38 |
7.63 |
7.38 |
7.54 |
78,122 |
+3.01% |
|
| 01/08/2010 |
7.05 |
7.42 |
7.01 |
7.32 |
87,693 |
+3.24% |
|
| 01/07/2010 |
6.83 |
7.33 |
6.83 |
7.09 |
78,023 |
+4.11% |
|
| 01/06/2010 |
6.78 |
6.91 |
6.65 |
6.81 |
68,405 |
-0.15% |
|
| 01/05/2010 |
6.78 |
6.84 |
6.73 |
6.82 |
42,936 |
0.00% |
|
| 01/04/2010 |
6.82 |
6.93 |
6.65 |
6.82 |
86,200 |
+1.49% |
|
| 12/31/2009 |
6.64 |
6.78 |
6.63 |
6.72 |
31,843 |
+0.75% |
|
| 12/30/2009 |
6.75 |
6.75 |
6.57 |
6.67 |
36,638 |
-0.74% |
|
| 12/29/2009 |
6.66 |
6.84 |
6.66 |
6.72 |
21,883 |
+1.20% |
|
| 12/28/2009 |
6.67 |
6.80 |
6.60 |
6.64 |
32,230 |
+0.15% |
|
| 12/24/2009 |
6.57 |
6.64 |
6.56 |
6.63 |
5,990 |
+0.61% |
|
| 12/23/2009 |
6.59 |
6.65 |
6.54 |
6.59 |
12,859 |
-0.15% |
|
| 12/22/2009 |
6.71 |
6.71 |
6.55 |
6.60 |
26,411 |
-1.20% |
|
| 12/21/2009 |
6.51 |
6.80 |
6.51 |
6.68 |
35,567 |
+1.67% |
|
| 12/18/2009 |
6.17 |
6.78 |
6.17 |
6.57 |
80,768 |
-0.15% |
|
| 12/17/2009 |
6.60 |
6.79 |
6.56 |
6.58 |
90,945 |
-1.05% |
|
| 12/16/2009 |
6.30 |
6.71 |
6.25 |
6.65 |
127,663 |
+5.06% |
|
| 12/15/2009 |
6.34 |
6.51 |
6.26 |
6.33 |
55,609 |
-1.25% |
|
| 12/14/2009 |
6.31 |
6.41 |
6.12 |
6.41 |
46,674 |
+2.56% |
|
| 12/11/2009 |
6.10 |
6.36 |
5.90 |
6.25 |
195,732 |
+2.12% |
|
| 12/10/2009 |
6.25 |
6.56 |
6.10 |
6.12 |
136,783 |
-1.61% |
|
| 12/09/2009 |
6.47 |
6.47 |
6.10 |
6.22 |
151,891 |
-4.16% |
|
| 12/08/2009 |
6.71 |
6.79 |
6.46 |
6.49 |
99,990 |
-4.14% |
|
| 12/07/2009 |
6.84 |
6.84 |
6.71 |
6.77 |
59,552 |
-1.31% |
|
| 12/04/2009 |
7.05 |
7.07 |
6.74 |
6.86 |
159,745 |
-2.56% |
|
| 12/03/2009 |
7.17 |
7.19 |
7.02 |
7.04 |
53,958 |
-1.54% |
|
| 12/02/2009 |
7.17 |
7.23 |
7.13 |
7.15 |
40,269 |
+0.42% |
|
| 12/01/2009 |
7.11 |
7.27 |
7.08 |
7.12 |
93,670 |
+0.71% |
|
| 11/30/2009 |
7.10 |
7.15 |
7.00 |
7.07 |
135,038 |
-0.98% |
|
| 11/27/2009 |
7.07 |
7.20 |
7.07 |
7.14 |
71,460 |
-0.14% |
|
| 11/25/2009 |
7.40 |
7.41 |
7.15 |
7.15 |
107,594 |
-3.51% |
|
| 11/24/2009 |
7.65 |
7.65 |
7.16 |
7.41 |
78,995 |
-2.88% |
|
| 11/23/2009 |
7.49 |
7.68 |
7.12 |
7.63 |
100,558 |
+2.97% |
|
| 11/20/2009 |
7.56 |
7.65 |
7.25 |
7.41 |
72,214 |
-1.85% |
|
| 11/19/2009 |
7.46 |
7.77 |
7.29 |
7.55 |
103,756 |
+0.67% |
|
| 11/18/2009 |
7.18 |
7.64 |
7.08 |
7.50 |
79,150 |
+2.88% |
|
| 11/17/2009 |
7.82 |
7.88 |
7.07 |
7.29 |
116,601 |
-7.95% |
|
| 11/16/2009 |
8.03 |
8.15 |
7.79 |
7.92 |
86,927 |
-1.37% |
|
| 11/13/2009 |
7.82 |
8.05 |
7.75 |
8.03 |
62,529 |
+3.35% |
|
| 11/12/2009 |
7.91 |
8.03 |
7.75 |
7.77 |
46,266 |
-2.63% |
|
| 11/11/2009 |
7.94 |
8.05 |
7.80 |
7.98 |
112,348 |
+0.76% |
|
| 11/10/2009 |
7.87 |
8.04 |
7.85 |
7.92 |
150,217 |
+0.89% |
|
| 11/09/2009 |
8.16 |
8.25 |
7.75 |
7.85 |
107,606 |
-3.68% |
|
| 11/06/2009 |
7.76 |
8.15 |
7.76 |
8.15 |
40,457 |
+2.90% |
|
| 11/05/2009 |
7.67 |
8.19 |
7.58 |
7.92 |
55,017 |
+5.04% |
|
| 11/04/2009 |
8.39 |
8.41 |
7.48 |
7.54 |
168,979 |
-10.13% |
|
| 11/03/2009 |
8.73 |
8.80 |
8.32 |
8.39 |
51,269 |
-3.89% |
|
| 11/02/2009 |
8.66 |
9.00 |
8.53 |
8.73 |
50,047 |
+0.81% |
|
| 10/30/2009 |
9.71 |
9.83 |
8.64 |
8.66 |
92,071 |
-11.99% |
|
| 10/29/2009 |
10.36 |
10.36 |
9.75 |
9.84 |
56,180 |
-3.05% |
|
| 10/28/2009 |
10.24 |
10.36 |
9.82 |
10.15 |
87,753 |
-2.03% |
|
| 10/27/2009 |
10.48 |
10.53 |
10.30 |
10.36 |
31,427 |
-1.33% |
|
| 10/26/2009 |
10.40 |
10.59 |
10.27 |
10.50 |
43,316 |
+0.19% |
|
| 10/23/2009 |
10.60 |
10.80 |
10.03 |
10.48 |
75,647 |
-1.32% |
|
| 10/22/2009 |
10.66 |
10.66 |
10.29 |
10.62 |
44,882 |
-0.56% |
|
| 10/21/2009 |
10.92 |
10.92 |
10.52 |
10.68 |
68,205 |
-1.84% |
|
| 10/20/2009 |
11.00 |
11.11 |
10.35 |
10.88 |
73,786 |
-0.09% |
|
| 10/19/2009 |
11.00 |
11.17 |
10.82 |
10.89 |
56,848 |
-0.37% |
|
| 10/16/2009 |
10.90 |
11.15 |
10.86 |
10.93 |
47,354 |
-0.27% |
|
| 10/15/2009 |
11.04 |
11.16 |
10.87 |
10.96 |
42,999 |
-1.26% |
|
| 10/14/2009 |
10.84 |
11.25 |
10.83 |
11.10 |
64,322 |
+2.97% |
|
| 10/13/2009 |
10.81 |
11.04 |
10.72 |
10.78 |
27,394 |
-0.28% |
|
| 10/12/2009 |
11.22 |
11.31 |
10.76 |
10.81 |
63,764 |
-4.25% |
|
| 10/09/2009 |
10.95 |
11.35 |
10.84 |
11.29 |
39,530 |
+2.54% |
|
| 10/08/2009 |
11.09 |
11.40 |
11.00 |
11.01 |
47,702 |
-0.81% |
|
| 10/07/2009 |
10.90 |
11.36 |
10.58 |
11.10 |
54,085 |
+1.83% |
|
| 10/06/2009 |
10.61 |
10.91 |
10.26 |
10.90 |
245,787 |
+2.73% |
|
| 10/05/2009 |
10.54 |
10.65 |
10.34 |
10.61 |
107,208 |
-0.56% |
|
| 10/02/2009 |
11.29 |
11.29 |
10.41 |
10.67 |
127,589 |
-6.24% |
|
| 10/01/2009 |
11.92 |
12.03 |
11.38 |
11.38 |
101,704 |
-5.48% |
|
| 09/30/2009 |
11.96 |
12.44 |
11.71 |
12.04 |
101,395 |
+0.25% |
|
| 09/29/2009 |
12.00 |
12.24 |
11.85 |
12.01 |
44,242 |
0.00% |
|
| 09/28/2009 |
12.15 |
12.28 |
11.93 |
12.01 |
90,458 |
-1.15% |
|
| 09/25/2009 |
12.08 |
12.18 |
11.94 |
12.15 |
39,546 |
-0.25% |
|
| 09/24/2009 |
12.27 |
12.59 |
11.85 |
12.18 |
39,582 |
-1.22% |
|
| 09/23/2009 |
12.48 |
12.57 |
12.32 |
12.33 |
48,446 |
-1.04% |
|
| 09/22/2009 |
12.35 |
12.76 |
12.23 |
12.46 |
44,251 |
+1.30% |
|
| 09/21/2009 |
12.19 |
12.39 |
12.02 |
12.30 |
47,106 |
-0.16% |
|
| 09/18/2009 |
12.30 |
12.47 |
11.79 |
12.32 |
109,181 |
-0.08% |
|
| 09/17/2009 |
12.56 |
12.70 |
12.19 |
12.33 |
66,468 |
-1.60% |
|
|
|
|
|
|
|
|
|
|
