| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
8.06 |
8.20 |
7.92 |
8.01 |
335,147 |
+1.39% |
 |
| 02/08/2010 |
7.93 |
8.24 |
7.79 |
7.90 |
222,576 |
-0.75% |
 |
| 02/05/2010 |
8.26 |
8.26 |
7.80 |
7.96 |
669,725 |
-3.16% |
 |
| 02/04/2010 |
8.62 |
8.62 |
8.16 |
8.22 |
486,366 |
-5.52% |
 |
| 02/03/2010 |
9.00 |
9.11 |
8.49 |
8.70 |
373,852 |
-3.12% |
 |
| 02/02/2010 |
8.52 |
9.05 |
8.46 |
8.98 |
660,526 |
+6.02% |
 |
| 02/01/2010 |
8.51 |
8.70 |
8.42 |
8.47 |
499,342 |
-0.24% |
 |
| 01/29/2010 |
8.97 |
9.11 |
8.48 |
8.49 |
451,450 |
-4.71% |
 |
| 01/28/2010 |
9.75 |
9.79 |
8.88 |
8.91 |
438,878 |
-8.43% |
 |
| 01/27/2010 |
9.40 |
9.80 |
9.29 |
9.73 |
209,843 |
+3.62% |
 |
| 01/26/2010 |
9.57 |
9.57 |
9.20 |
9.39 |
265,689 |
-1.98% |
 |
| 01/25/2010 |
9.76 |
9.82 |
9.53 |
9.58 |
171,850 |
-0.62% |
 |
| 01/22/2010 |
9.82 |
9.85 |
9.33 |
9.64 |
538,955 |
-3.50% |
 |
| 01/21/2010 |
10.66 |
10.73 |
9.95 |
9.99 |
380,584 |
-6.55% |
 |
| 01/20/2010 |
10.80 |
10.94 |
10.31 |
10.69 |
230,878 |
-1.93% |
 |
| 01/19/2010 |
10.83 |
11.01 |
10.80 |
10.90 |
176,300 |
+0.46% |
 |
| 01/15/2010 |
11.61 |
11.61 |
10.84 |
10.85 |
356,238 |
-7.03% |
 |
| 01/14/2010 |
11.74 |
11.91 |
11.62 |
11.67 |
65,219 |
-0.85% |
 |
| 01/13/2010 |
11.49 |
11.90 |
11.32 |
11.77 |
166,059 |
+2.71% |
 |
| 01/12/2010 |
11.72 |
11.79 |
11.41 |
11.46 |
156,103 |
-2.55% |
 |
| 01/11/2010 |
11.92 |
11.92 |
11.54 |
11.76 |
69,402 |
-0.42% |
 |
| 01/08/2010 |
11.74 |
12.00 |
11.51 |
11.81 |
203,208 |
+0.25% |
 |
| 01/07/2010 |
11.98 |
12.08 |
11.75 |
11.78 |
99,436 |
-1.59% |
 |
| 01/06/2010 |
11.59 |
12.09 |
11.54 |
11.97 |
288,000 |
+3.10% |
 |
| 01/05/2010 |
11.86 |
11.95 |
11.57 |
11.61 |
191,289 |
-1.28% |
 |
| 01/04/2010 |
11.77 |
11.94 |
11.69 |
11.76 |
173,492 |
+1.73% |
 |
| 12/31/2009 |
11.75 |
11.90 |
11.45 |
11.56 |
182,602 |
-1.95% |
 |
| 12/30/2009 |
11.58 |
11.96 |
11.52 |
11.79 |
328,435 |
+1.81% |
 |
| 12/29/2009 |
12.31 |
12.36 |
11.40 |
11.58 |
428,397 |
-5.93% |
 |
| 12/28/2009 |
12.05 |
12.44 |
12.03 |
12.31 |
244,116 |
+2.93% |
 |
| 12/24/2009 |
11.90 |
12.02 |
11.80 |
11.96 |
40,860 |
+0.76% |
 |
| 12/23/2009 |
11.86 |
11.94 |
11.75 |
11.87 |
152,955 |
+0.42% |
 |
| 12/22/2009 |
11.48 |
11.89 |
11.48 |
11.82 |
192,449 |
+3.50% |
 |
| 12/21/2009 |
11.44 |
11.66 |
11.33 |
11.42 |
151,893 |
+0.62% |
 |
| 12/18/2009 |
11.04 |
11.39 |
10.99 |
11.35 |
257,368 |
+2.71% |
 |
| 12/17/2009 |
11.56 |
11.77 |
10.95 |
11.05 |
233,210 |
-4.74% |
 |
| 12/16/2009 |
11.60 |
11.92 |
11.58 |
11.60 |
188,460 |
+1.31% |
 |
| 12/15/2009 |
11.30 |
11.57 |
11.16 |
11.45 |
151,411 |
+1.33% |
 |
| 12/14/2009 |
10.93 |
11.33 |
10.87 |
11.30 |
182,868 |
+4.05% |
 |
| 12/11/2009 |
11.11 |
11.26 |
10.80 |
10.86 |
158,738 |
-1.90% |
 |
| 12/10/2009 |
11.27 |
11.39 |
11.02 |
11.07 |
146,190 |
-1.07% |
 |
| 12/09/2009 |
11.07 |
11.20 |
10.92 |
11.19 |
138,716 |
+1.73% |
 |
| 12/08/2009 |
10.88 |
11.07 |
10.69 |
11.00 |
170,317 |
+0.09% |
 |
| 12/07/2009 |
11.03 |
11.27 |
10.90 |
10.99 |
141,008 |
-0.09% |
 |
| 12/04/2009 |
11.10 |
11.44 |
10.94 |
11.00 |
279,907 |
+2.04% |
 |
| 12/03/2009 |
11.80 |
11.80 |
10.75 |
10.78 |
538,460 |
-8.64% |
 |
| 12/02/2009 |
11.55 |
11.91 |
11.52 |
11.80 |
230,392 |
+3.06% |
 |
| 12/01/2009 |
11.24 |
11.63 |
11.20 |
11.45 |
202,322 |
+3.53% |
 |
| 11/30/2009 |
11.44 |
11.46 |
10.80 |
11.06 |
319,785 |
-3.74% |
 |
| 11/27/2009 |
11.55 |
11.78 |
11.43 |
11.49 |
115,222 |
-3.61% |
 |
| 11/25/2009 |
12.21 |
12.25 |
11.90 |
11.92 |
106,683 |
-1.57% |
 |
| 11/24/2009 |
11.95 |
12.14 |
11.82 |
12.11 |
196,640 |
+1.34% |
 |
| 11/23/2009 |
11.69 |
12.06 |
11.69 |
11.95 |
195,405 |
+3.64% |
 |
| 11/20/2009 |
11.48 |
11.78 |
11.37 |
11.53 |
191,405 |
-0.77% |
 |
| 11/19/2009 |
12.01 |
12.07 |
11.35 |
11.62 |
441,092 |
-3.81% |
 |
| 11/18/2009 |
12.22 |
12.29 |
11.93 |
12.08 |
234,832 |
-0.74% |
 |
| 11/17/2009 |
12.51 |
12.81 |
12.16 |
12.17 |
191,146 |
-2.80% |
 |
| 11/16/2009 |
12.54 |
13.07 |
12.47 |
12.52 |
307,799 |
+1.13% |
 |
| 11/13/2009 |
12.20 |
12.44 |
12.02 |
12.38 |
255,767 |
+1.73% |
 |
| 11/12/2009 |
13.10 |
13.19 |
12.12 |
12.17 |
463,683 |
-6.53% |
 |
| 11/11/2009 |
13.04 |
13.42 |
12.89 |
13.02 |
204,421 |
+1.56% |
 |
| 11/10/2009 |
13.17 |
13.40 |
12.75 |
12.82 |
208,545 |
-3.61% |
 |
| 11/09/2009 |
13.15 |
13.42 |
13.06 |
13.30 |
187,725 |
+2.31% |
 |
| 11/06/2009 |
13.00 |
13.35 |
12.80 |
13.00 |
358,679 |
-0.76% |
 |
| 11/05/2009 |
13.00 |
13.74 |
13.00 |
13.10 |
434,747 |
-2.82% |
 |
| 11/04/2009 |
13.68 |
14.09 |
13.41 |
13.48 |
243,784 |
-0.74% |
 |
| 11/03/2009 |
13.02 |
13.62 |
13.00 |
13.58 |
221,183 |
+2.80% |
 |
| 11/02/2009 |
13.72 |
13.83 |
13.00 |
13.21 |
266,450 |
-3.22% |
 |
| 10/30/2009 |
14.22 |
14.42 |
13.38 |
13.65 |
385,606 |
-3.60% |
 |
| 10/29/2009 |
13.35 |
14.16 |
13.29 |
14.16 |
326,408 |
+6.95% |
 |
| 10/28/2009 |
14.55 |
14.55 |
13.13 |
13.24 |
630,841 |
-7.61% |
 |
| 10/27/2009 |
14.11 |
15.38 |
14.11 |
14.33 |
1,226,188 |
+4.45% |
 |
| 10/26/2009 |
13.56 |
13.99 |
13.51 |
13.72 |
239,138 |
+1.18% |
 |
| 10/23/2009 |
13.97 |
14.15 |
13.54 |
13.56 |
208,800 |
-2.38% |
 |
| 10/22/2009 |
14.24 |
14.29 |
13.50 |
13.89 |
265,510 |
-2.66% |
 |
| 10/21/2009 |
14.10 |
14.68 |
14.10 |
14.27 |
221,930 |
+0.85% |
 |
| 10/20/2009 |
14.55 |
14.73 |
14.05 |
14.15 |
164,193 |
-1.94% |
 |
| 10/19/2009 |
14.33 |
14.89 |
14.33 |
14.43 |
228,836 |
+1.62% |
 |
| 10/16/2009 |
14.42 |
14.49 |
13.86 |
14.20 |
296,544 |
-1.66% |
 |
| 10/15/2009 |
13.92 |
14.49 |
13.74 |
14.44 |
341,092 |
+3.66% |
 |
| 10/14/2009 |
13.70 |
13.98 |
13.38 |
13.93 |
208,874 |
+2.73% |
 |
| 10/13/2009 |
13.85 |
13.92 |
13.40 |
13.56 |
222,957 |
-2.09% |
 |
| 10/12/2009 |
14.10 |
14.45 |
13.75 |
13.85 |
135,551 |
-1.84% |
 |
| 10/09/2009 |
14.06 |
14.19 |
13.76 |
14.11 |
160,821 |
+0.36% |
 |
| 10/08/2009 |
14.08 |
14.33 |
13.97 |
14.06 |
270,907 |
+1.66% |
 |
| 10/07/2009 |
13.90 |
14.18 |
13.68 |
13.83 |
314,131 |
+0.44% |
 |
| 10/06/2009 |
13.33 |
13.83 |
13.30 |
13.77 |
380,322 |
+4.56% |
 |
| 10/05/2009 |
12.91 |
13.22 |
12.89 |
13.17 |
240,191 |
+2.81% |
 |
| 10/02/2009 |
12.64 |
13.03 |
12.61 |
12.81 |
290,360 |
+0.87% |
 |
| 10/01/2009 |
12.89 |
13.13 |
12.67 |
12.70 |
358,790 |
-1.32% |
 |
| 09/30/2009 |
12.82 |
13.20 |
12.75 |
12.87 |
595,605 |
+1.34% |
 |
| 09/29/2009 |
13.92 |
13.97 |
12.66 |
12.70 |
1,635,116 |
-7.77% |
 |
| 09/28/2009 |
12.57 |
13.85 |
12.35 |
13.77 |
753,677 |
+11.14% |
 |
| 09/25/2009 |
12.85 |
12.98 |
12.31 |
12.39 |
303,432 |
-3.35% |
 |
| 09/24/2009 |
13.31 |
13.56 |
12.62 |
12.82 |
631,039 |
-2.88% |
 |
| 09/23/2009 |
14.17 |
14.31 |
13.17 |
13.20 |
496,459 |
-6.18% |
 |
| 09/22/2009 |
14.50 |
14.68 |
13.72 |
14.07 |
427,024 |
-1.95% |
 |
| 09/21/2009 |
14.39 |
14.92 |
13.76 |
14.35 |
452,538 |
-0.35% |
 |
| 09/18/2009 |
14.55 |
14.59 |
14.19 |
14.40 |
358,524 |
-1.17% |
 |
| 09/17/2009 |
14.67 |
15.05 |
14.40 |
14.57 |
278,395 |
-0.68% |
 |
|
|
|
|
|
|
|
|
|