| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
10.00 |
10.46 |
10.00 |
10.44 |
46,846 |
 +2.25% |
 |
| 02/08/2010 |
10.20 |
10.21 |
9.95 |
10.21 |
69,146 |
+0.10% |
|
| 02/05/2010 |
9.88 |
10.20 |
9.88 |
10.20 |
174,954 |
+3.24% |
|
| 02/04/2010 |
10.12 |
10.30 |
9.80 |
9.88 |
362,448 |
 -2.37% |
|
| 02/03/2010 |
10.35 |
10.35 |
10.06 |
10.12 |
100,385 |
-1.75% |
|
| 02/02/2010 |
10.43 |
10.43 |
10.05 |
10.30 |
63,521 |
+0.78% |
|
| 02/01/2010 |
9.80 |
10.24 |
9.73 |
10.22 |
125,281 |
+4.29% |
|
| 01/29/2010 |
9.63 |
9.80 |
9.50 |
9.80 |
213,652 |
+0.51% |
|
| 01/28/2010 |
9.60 |
9.75 |
9.52 |
9.75 |
176,389 |
+0.72% |
|
| 01/27/2010 |
9.96 |
10.00 |
9.66 |
9.68 |
368,750 |
-3.20% |
|
| 01/26/2010 |
9.99 |
10.05 |
9.80 |
10.00 |
153,912 |
+1.27% |
|
| 01/25/2010 |
10.60 |
10.70 |
9.51 |
9.88 |
310,901 |
-6.84% |
|
| 01/22/2010 |
10.58 |
10.66 |
10.31 |
10.60 |
151,588 |
-1.40% |
|
| 01/21/2010 |
10.90 |
10.95 |
10.65 |
10.75 |
202,909 |
-1.56% |
|
| 01/20/2010 |
11.05 |
11.12 |
10.78 |
10.92 |
88,680 |
-0.73% |
|
| 01/19/2010 |
10.70 |
11.01 |
10.65 |
11.00 |
127,949 |
+2.33% |
|
| 01/15/2010 |
10.84 |
10.84 |
10.69 |
10.75 |
79,121 |
-0.46% |
|
| 01/14/2010 |
10.85 |
10.85 |
10.55 |
10.80 |
72,277 |
-1.37% |
|
| 01/13/2010 |
10.82 |
11.00 |
10.75 |
10.95 |
67,873 |
+0.92% |
|
| 01/12/2010 |
11.00 |
11.02 |
10.80 |
10.85 |
89,556 |
-1.72% |
|
| 01/11/2010 |
11.06 |
11.17 |
11.00 |
11.04 |
53,077 |
+0.36% |
|
| 01/08/2010 |
11.07 |
11.20 |
11.00 |
11.00 |
171,026 |
-0.63% |
|
| 01/07/2010 |
11.37 |
11.37 |
11.00 |
11.07 |
128,618 |
-2.55% |
|
| 01/06/2010 |
11.41 |
11.45 |
11.35 |
11.36 |
80,775 |
-0.35% |
|
| 01/05/2010 |
11.46 |
11.60 |
11.36 |
11.40 |
164,011 |
+0.18% |
|
| 01/04/2010 |
11.25 |
11.46 |
11.25 |
11.38 |
172,673 |
+1.16% |
|
| 12/31/2009 |
11.12 |
11.25 |
11.00 |
11.25 |
89,527 |
+1.63% |
|
| 12/30/2009 |
11.06 |
11.17 |
11.06 |
11.07 |
28,143 |
0.00% |
|
| 12/29/2009 |
11.10 |
11.15 |
11.01 |
11.07 |
39,939 |
+0.64% |
|
| 12/28/2009 |
10.93 |
11.23 |
10.86 |
11.00 |
100,576 |
+1.99% |
|
| 12/24/2009 |
10.65 |
10.79 |
10.65 |
10.78 |
80,113 |
+1.75% |
|
| 12/23/2009 |
10.63 |
10.72 |
10.60 |
10.60 |
108,712 |
-1.30% |
|
| 12/22/2009 |
10.50 |
10.74 |
10.45 |
10.74 |
115,455 |
+2.29% |
|
| 12/21/2009 |
10.55 |
10.60 |
10.30 |
10.50 |
69,071 |
-1.87% |
|
| 12/18/2009 |
10.05 |
10.75 |
9.95 |
10.70 |
268,884 |
+7.21% |
|
| 12/17/2009 |
10.15 |
10.16 |
9.91 |
9.98 |
205,745 |
-2.16% |
|
| 12/16/2009 |
9.95 |
10.28 |
9.95 |
10.20 |
92,634 |
+1.49% |
|
| 12/15/2009 |
10.05 |
10.05 |
9.92 |
10.05 |
89,952 |
+0.50% |
|
| 12/14/2009 |
10.05 |
10.10 |
9.93 |
10.00 |
92,481 |
-0.30% |
|
| 12/11/2009 |
10.00 |
10.03 |
9.80 |
10.03 |
142,296 |
+1.31% |
|
| 12/10/2009 |
9.68 |
9.90 |
9.47 |
9.90 |
78,402 |
+4.21% |
|
| 12/09/2009 |
9.50 |
9.66 |
9.19 |
9.50 |
108,858 |
+2.81% |
|
| 12/08/2009 |
9.65 |
9.66 |
9.15 |
9.24 |
97,097 |
-1.07% |
|
| 12/07/2009 |
9.01 |
9.49 |
8.92 |
9.34 |
131,426 |
-0.11% |
|
| 12/04/2009 |
9.95 |
10.00 |
9.13 |
9.35 |
439,956 |
-6.50% |
|
| 12/03/2009 |
9.99 |
10.13 |
9.89 |
10.00 |
195,033 |
+1.01% |
|
| 12/02/2009 |
9.61 |
9.90 |
9.58 |
9.90 |
219,298 |
+3.13% |
|
| 12/01/2009 |
9.43 |
9.65 |
9.30 |
9.60 |
206,665 |
+1.69% |
|
| 11/30/2009 |
9.20 |
9.44 |
9.15 |
9.44 |
55,260 |
+3.62% |
|
| 11/27/2009 |
9.14 |
9.30 |
8.86 |
9.11 |
124,862 |
-2.77% |
|
| 11/25/2009 |
9.13 |
9.45 |
9.13 |
9.37 |
124,772 |
+4.23% |
|
| 11/24/2009 |
9.30 |
9.40 |
8.90 |
8.99 |
177,299 |
-3.85% |
|
| 11/23/2009 |
9.52 |
9.60 |
9.25 |
9.35 |
132,442 |
+0.54% |
|
| 11/20/2009 |
9.38 |
9.61 |
9.20 |
9.30 |
69,615 |
-3.12% |
|
| 11/19/2009 |
9.41 |
9.69 |
9.41 |
9.60 |
91,635 |
-0.52% |
|
| 11/18/2009 |
9.64 |
9.75 |
9.50 |
9.65 |
188,290 |
+1.69% |
|
| 11/17/2009 |
9.60 |
9.60 |
9.20 |
9.49 |
82,090 |
-1.56% |
|
| 11/16/2009 |
9.55 |
9.64 |
9.46 |
9.64 |
153,279 |
+2.66% |
|
| 11/13/2009 |
9.20 |
9.39 |
9.20 |
9.39 |
112,750 |
+0.97% |
|
| 11/12/2009 |
9.10 |
9.33 |
9.01 |
9.30 |
174,706 |
-0.53% |
|
| 11/11/2009 |
9.10 |
9.45 |
9.09 |
9.35 |
214,177 |
+2.86% |
|
| 11/10/2009 |
9.59 |
9.65 |
9.05 |
9.09 |
178,724 |
-5.31% |
|
| 11/09/2009 |
9.25 |
9.60 |
9.11 |
9.60 |
505,819 |
+6.67% |
|
| 11/06/2009 |
8.66 |
9.00 |
8.66 |
9.00 |
53,766 |
+4.05% |
|
| 11/05/2009 |
8.70 |
8.95 |
8.52 |
8.65 |
58,803 |
+0.12% |
|
| 11/04/2009 |
8.80 |
8.95 |
8.60 |
8.64 |
103,183 |
+1.77% |
|
| 11/03/2009 |
8.12 |
8.69 |
7.96 |
8.49 |
165,551 |
+4.81% |
|
| 11/02/2009 |
8.00 |
8.27 |
7.96 |
8.10 |
97,157 |
+2.02% |
|
| 10/30/2009 |
8.10 |
8.10 |
7.21 |
7.94 |
235,961 |
-1.37% |
|
| 10/29/2009 |
8.20 |
8.40 |
8.00 |
8.05 |
143,939 |
+1.26% |
|
| 10/28/2009 |
8.25 |
8.40 |
7.76 |
7.95 |
295,429 |
-5.92% |
|
| 10/27/2009 |
8.40 |
8.49 |
8.00 |
8.45 |
290,422 |
-0.24% |
|
| 10/26/2009 |
8.95 |
8.95 |
8.27 |
8.47 |
233,175 |
-5.36% |
|
| 10/23/2009 |
8.90 |
9.00 |
8.81 |
8.95 |
61,757 |
+1.70% |
|
| 10/22/2009 |
9.15 |
9.15 |
8.80 |
8.80 |
159,045 |
-4.35% |
|
| 10/21/2009 |
8.94 |
9.29 |
8.93 |
9.20 |
130,640 |
+2.91% |
|
| 10/20/2009 |
8.80 |
8.95 |
8.77 |
8.94 |
54,932 |
+1.59% |
|
| 10/19/2009 |
8.77 |
8.80 |
8.51 |
8.80 |
173,533 |
+1.73% |
|
| 10/16/2009 |
8.76 |
8.89 |
8.55 |
8.65 |
104,677 |
-2.48% |
|
| 10/15/2009 |
8.80 |
9.00 |
8.64 |
8.87 |
73,911 |
-1.44% |
|
| 10/14/2009 |
8.88 |
9.15 |
8.80 |
9.00 |
110,304 |
+2.27% |
|
| 10/13/2009 |
9.15 |
9.15 |
8.65 |
8.80 |
164,658 |
-3.51% |
|
| 10/12/2009 |
8.90 |
9.12 |
8.86 |
9.12 |
194,193 |
+3.05% |
|
| 10/09/2009 |
8.70 |
9.00 |
8.50 |
8.85 |
230,374 |
+1.61% |
|
| 10/08/2009 |
8.44 |
8.89 |
8.25 |
8.71 |
366,073 |
+6.87% |
|
| 10/07/2009 |
7.60 |
8.19 |
7.59 |
8.15 |
455,496 |
+7.24% |
|
| 10/06/2009 |
7.33 |
7.62 |
7.33 |
7.60 |
346,637 |
+3.40% |
|
| 10/05/2009 |
7.31 |
7.40 |
7.05 |
7.35 |
127,449 |
+2.23% |
|
| 10/02/2009 |
7.17 |
7.30 |
7.05 |
7.19 |
107,300 |
+0.28% |
|
| 10/01/2009 |
7.40 |
7.44 |
7.17 |
7.17 |
71,914 |
-2.45% |
|
| 09/30/2009 |
7.30 |
7.43 |
7.17 |
7.35 |
129,330 |
+2.08% |
|
| 09/29/2009 |
6.85 |
7.24 |
6.85 |
7.20 |
120,822 |
+5.57% |
|
| 09/28/2009 |
6.60 |
6.94 |
6.60 |
6.82 |
77,378 |
+1.79% |
|
| 09/25/2009 |
6.95 |
6.95 |
6.65 |
6.70 |
104,810 |
-2.90% |
|
| 09/24/2009 |
7.00 |
7.10 |
6.60 |
6.90 |
101,262 |
-1.43% |
|
| 09/23/2009 |
7.05 |
7.08 |
6.92 |
7.00 |
115,949 |
0.00% |
|
| 09/22/2009 |
6.75 |
7.08 |
6.75 |
7.00 |
129,837 |
+4.01% |
|
| 09/21/2009 |
6.80 |
6.87 |
6.56 |
6.73 |
85,751 |
-1.03% |
|
| 09/18/2009 |
6.77 |
6.91 |
6.75 |
6.80 |
118,273 |
+0.44% |
|
| 09/17/2009 |
7.17 |
7.20 |
6.75 |
6.77 |
150,273 |
-5.58% |
|
|
|
|
|
|
|
|
|
|
