| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
6.64 |
6.71 |
6.21 |
6.25 |
1,006,382 |
 -4.58% |
 |
| 02/08/2010 |
6.76 |
6.81 |
6.52 |
6.55 |
595,841 |
-3.11% |
|
| 02/05/2010 |
7.02 |
7.12 |
6.42 |
6.76 |
1,303,196 |
-3.29% |
|
| 02/04/2010 |
7.45 |
7.69 |
6.88 |
6.99 |
1,490,307 |
-3.32% |
|
| 02/03/2010 |
7.27 |
7.43 |
7.20 |
7.23 |
546,314 |
-0.82% |
|
| 02/02/2010 |
7.12 |
7.36 |
7.02 |
7.29 |
720,267 |
 +2.24% |
|
| 02/01/2010 |
6.85 |
7.18 |
6.69 |
7.13 |
586,301 |
+4.24% |
|
| 01/29/2010 |
6.60 |
6.86 |
6.58 |
6.84 |
802,187 |
+6.05% |
|
| 01/28/2010 |
6.80 |
6.88 |
6.45 |
6.45 |
697,580 |
-5.01% |
|
| 01/27/2010 |
6.93 |
6.96 |
6.66 |
6.79 |
515,763 |
-1.45% |
|
| 01/26/2010 |
6.80 |
7.02 |
6.75 |
6.89 |
622,569 |
+2.07% |
|
| 01/25/2010 |
6.88 |
7.03 |
6.63 |
6.75 |
639,217 |
-1.03% |
|
| 01/22/2010 |
7.02 |
7.14 |
6.64 |
6.82 |
1,163,691 |
-3.94% |
|
| 01/21/2010 |
7.76 |
7.83 |
7.07 |
7.10 |
1,443,983 |
-9.09% |
|
| 01/20/2010 |
8.12 |
8.13 |
7.70 |
7.81 |
1,005,648 |
-4.29% |
|
| 01/19/2010 |
8.04 |
8.17 |
7.91 |
8.16 |
731,772 |
+0.49% |
|
| 01/15/2010 |
7.88 |
8.28 |
7.81 |
8.12 |
1,933,350 |
+1.88% |
|
| 01/14/2010 |
8.21 |
8.27 |
7.86 |
7.97 |
1,481,704 |
-1.97% |
|
| 01/13/2010 |
8.33 |
8.34 |
7.57 |
8.13 |
2,529,658 |
+1.88% |
|
| 01/12/2010 |
8.13 |
8.15 |
7.90 |
7.98 |
845,806 |
-2.33% |
|
| 01/11/2010 |
8.05 |
8.29 |
7.90 |
8.17 |
1,747,881 |
+4.08% |
|
| 01/08/2010 |
7.74 |
7.85 |
7.52 |
7.85 |
1,669,721 |
+4.81% |
|
| 01/07/2010 |
7.58 |
7.60 |
7.40 |
7.49 |
1,008,850 |
+0.27% |
|
| 01/06/2010 |
7.37 |
7.55 |
7.31 |
7.47 |
1,477,163 |
+1.63% |
|
| 01/05/2010 |
6.80 |
7.50 |
6.80 |
7.35 |
2,286,410 |
+8.09% |
|
| 01/04/2010 |
6.53 |
6.81 |
6.50 |
6.80 |
1,198,212 |
+5.26% |
|
| 12/31/2009 |
6.44 |
6.58 |
6.43 |
6.46 |
745,284 |
+0.31% |
|
| 12/30/2009 |
6.33 |
6.57 |
6.30 |
6.44 |
943,953 |
-0.46% |
|
| 12/29/2009 |
6.75 |
6.85 |
6.42 |
6.47 |
833,572 |
-3.29% |
|
| 12/28/2009 |
6.92 |
7.06 |
6.61 |
6.69 |
1,973,941 |
-2.05% |
|
| 12/24/2009 |
6.17 |
6.93 |
6.12 |
6.83 |
2,889,970 |
+11.24% |
|
| 12/23/2009 |
6.05 |
6.29 |
6.00 |
6.14 |
1,267,141 |
+1.99% |
|
| 12/22/2009 |
5.87 |
6.05 |
5.75 |
6.02 |
1,346,226 |
+2.38% |
|
| 12/21/2009 |
6.05 |
6.08 |
5.75 |
5.88 |
1,137,202 |
-0.51% |
|
| 12/18/2009 |
6.09 |
6.09 |
5.55 |
5.91 |
1,957,303 |
-4.06% |
|
| 12/17/2009 |
6.52 |
6.70 |
6.12 |
6.16 |
2,115,671 |
-7.09% |
|
| 12/16/2009 |
6.74 |
6.87 |
6.60 |
6.63 |
917,079 |
-2.07% |
|
| 12/15/2009 |
6.65 |
6.88 |
6.54 |
6.77 |
1,764,880 |
+1.80% |
|
| 12/14/2009 |
6.71 |
6.77 |
6.52 |
6.65 |
972,937 |
-0.75% |
|
| 12/11/2009 |
6.98 |
6.98 |
6.60 |
6.70 |
1,130,310 |
-1.90% |
|
| 12/10/2009 |
7.14 |
7.18 |
6.79 |
6.83 |
1,205,355 |
-2.84% |
|
| 12/09/2009 |
6.69 |
7.04 |
6.67 |
7.03 |
2,302,548 |
+4.93% |
|
| 12/08/2009 |
7.00 |
7.01 |
6.66 |
6.70 |
2,725,922 |
-4.96% |
|
| 12/07/2009 |
7.45 |
7.49 |
7.01 |
7.05 |
3,343,297 |
-6.87% |
|
| 12/04/2009 |
7.88 |
7.98 |
7.34 |
7.57 |
2,581,514 |
-3.07% |
|
| 12/03/2009 |
8.14 |
8.25 |
7.77 |
7.81 |
1,509,374 |
-4.17% |
|
| 12/02/2009 |
8.34 |
8.54 |
8.13 |
8.15 |
1,480,210 |
-1.57% |
|
| 12/01/2009 |
8.17 |
8.49 |
7.96 |
8.28 |
2,718,273 |
+2.10% |
|
| 11/30/2009 |
8.16 |
8.37 |
7.90 |
8.11 |
1,903,240 |
-0.61% |
|
| 11/27/2009 |
8.41 |
8.41 |
8.14 |
8.16 |
1,216,062 |
-5.88% |
|
| 11/25/2009 |
9.02 |
9.10 |
8.65 |
8.67 |
1,398,089 |
-3.34% |
|
| 11/24/2009 |
8.93 |
9.18 |
8.71 |
8.97 |
1,696,217 |
+0.79% |
|
| 11/23/2009 |
9.63 |
9.70 |
8.83 |
8.90 |
3,971,431 |
-6.81% |
|
| 11/20/2009 |
9.62 |
10.00 |
9.54 |
9.55 |
6,747,952 |
-8.17% |
|
| 11/19/2009 |
10.75 |
10.75 |
10.25 |
10.40 |
2,313,187 |
-4.06% |
|
| 11/18/2009 |
11.08 |
11.17 |
10.51 |
10.84 |
2,675,850 |
-2.95% |
|
| 11/17/2009 |
11.18 |
11.79 |
10.86 |
11.17 |
3,563,143 |
-9.33% |
|
| 11/16/2009 |
12.29 |
12.40 |
12.11 |
12.32 |
1,887,266 |
+0.16% |
|
| 11/13/2009 |
12.18 |
12.70 |
11.91 |
12.30 |
2,596,545 |
+1.74% |
|
| 11/12/2009 |
12.23 |
12.28 |
11.62 |
12.09 |
2,055,355 |
-0.66% |
|
| 11/11/2009 |
11.92 |
12.37 |
11.85 |
12.17 |
3,330,325 |
+3.22% |
|
| 11/10/2009 |
11.07 |
11.93 |
10.88 |
11.79 |
3,670,474 |
+7.28% |
|
| 11/09/2009 |
11.30 |
11.34 |
10.70 |
10.99 |
2,158,233 |
-2.57% |
|
| 11/06/2009 |
11.05 |
11.35 |
10.68 |
11.28 |
2,799,990 |
-0.97% |
|
| 11/05/2009 |
10.75 |
11.88 |
10.61 |
11.39 |
6,424,417 |
+12.78% |
|
| 11/04/2009 |
9.57 |
10.45 |
9.10 |
10.10 |
5,217,859 |
+8.49% |
|
| 11/03/2009 |
9.94 |
9.95 |
9.27 |
9.31 |
1,272,433 |
-1.38% |
|
| 11/02/2009 |
8.91 |
9.60 |
8.83 |
9.44 |
1,877,350 |
+5.71% |
|
| 10/30/2009 |
9.65 |
9.65 |
8.81 |
8.93 |
1,650,709 |
-2.08% |
|
| 10/29/2009 |
8.80 |
9.87 |
8.70 |
9.12 |
4,965,960 |
-0.65% |
|
| 10/28/2009 |
10.56 |
10.60 |
8.91 |
9.18 |
3,097,349 |
-12.99% |
|
| 10/27/2009 |
10.94 |
10.94 |
10.24 |
10.55 |
3,201,688 |
-3.56% |
|
| 10/26/2009 |
10.89 |
11.31 |
10.51 |
10.94 |
12,402,071 |
+13.25% |
|
| 10/23/2009 |
9.85 |
9.91 |
9.58 |
9.66 |
1,536,124 |
-1.93% |
|
| 10/22/2009 |
9.73 |
9.95 |
9.55 |
9.85 |
1,548,170 |
+3.14% |
|
| 10/21/2009 |
9.01 |
10.00 |
9.00 |
9.55 |
2,500,135 |
+3.80% |
|
| 10/20/2009 |
10.00 |
10.02 |
9.05 |
9.20 |
1,810,163 |
-5.80% |
|
| 10/19/2009 |
9.75 |
10.11 |
9.50 |
9.77 |
2,100,395 |
+3.78% |
|
| 10/16/2009 |
9.55 |
9.75 |
9.18 |
9.41 |
1,318,284 |
-0.63% |
|
| 10/15/2009 |
9.16 |
9.55 |
8.84 |
9.47 |
1,273,229 |
+3.38% |
|
| 10/14/2009 |
9.03 |
9.18 |
8.75 |
9.16 |
1,012,585 |
+2.69% |
|
| 10/13/2009 |
8.67 |
9.04 |
8.56 |
8.92 |
1,845,025 |
+7.34% |
|
| 10/12/2009 |
8.65 |
8.70 |
8.25 |
8.31 |
915,059 |
-5.14% |
|
| 10/09/2009 |
8.03 |
8.82 |
8.00 |
8.76 |
3,062,476 |
+8.68% |
|
| 10/08/2009 |
8.25 |
8.28 |
8.04 |
8.06 |
651,890 |
-1.95% |
|
| 10/07/2009 |
8.25 |
8.39 |
8.15 |
8.22 |
548,513 |
-0.36% |
|
| 10/06/2009 |
8.29 |
8.46 |
8.15 |
8.25 |
890,345 |
-0.48% |
|
| 10/05/2009 |
8.30 |
8.44 |
8.15 |
8.29 |
1,399,077 |
0.00% |
|
| 10/02/2009 |
8.02 |
8.65 |
7.68 |
8.29 |
4,618,721 |
+7.33% |
|
| 10/01/2009 |
8.65 |
8.65 |
7.71 |
7.72 |
2,591,918 |
-6.27% |
|
| 09/30/2009 |
8.17 |
8.39 |
7.80 |
8.24 |
1,946,615 |
+0.73% |
|
| 09/29/2009 |
8.47 |
8.49 |
8.01 |
8.18 |
1,420,244 |
-1.68% |
|
| 09/28/2009 |
8.30 |
8.57 |
8.13 |
8.32 |
1,633,131 |
+0.85% |
|
| 09/25/2009 |
8.48 |
8.55 |
8.15 |
8.25 |
2,002,524 |
-1.32% |
|
| 09/24/2009 |
9.13 |
9.19 |
8.08 |
8.36 |
3,066,702 |
-8.53% |
|
| 09/23/2009 |
9.30 |
9.45 |
9.01 |
9.14 |
2,162,762 |
+0.44% |
|
| 09/22/2009 |
9.29 |
9.29 |
9.00 |
9.10 |
2,903,708 |
-4.21% |
|
| 09/21/2009 |
10.06 |
10.30 |
9.33 |
9.50 |
6,980,267 |
-5.19% |
|
| 09/18/2009 |
9.85 |
10.13 |
9.65 |
10.02 |
2,121,138 |
+1.93% |
|
| 09/17/2009 |
10.75 |
11.00 |
9.74 |
9.83 |
4,168,209 |
-9.32% |
|
|
|
|
|
|
|
|
|
|
