| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
9.38 |
9.65 |
9.19 |
9.46 |
1,223,012 |
 +3.50% |
 |
| 02/08/2010 |
9.39 |
9.59 |
9.13 |
9.14 |
1,171,697 |
 -1.08% |
|
| 02/05/2010 |
8.68 |
9.32 |
8.40 |
9.24 |
1,765,695 |
+4.64% |
|
| 02/04/2010 |
9.18 |
9.18 |
8.73 |
8.83 |
1,214,866 |
-5.86% |
|
| 02/03/2010 |
9.57 |
9.79 |
9.32 |
9.38 |
801,530 |
-2.19% |
|
| 02/02/2010 |
9.74 |
9.74 |
9.41 |
9.59 |
791,764 |
+1.05% |
|
| 02/01/2010 |
8.72 |
9.61 |
8.72 |
9.49 |
1,167,072 |
+9.97% |
|
| 01/29/2010 |
9.08 |
9.18 |
8.62 |
8.63 |
1,661,820 |
-4.64% |
|
| 01/28/2010 |
9.20 |
9.23 |
8.71 |
9.05 |
1,732,995 |
-0.77% |
|
| 01/27/2010 |
9.45 |
9.58 |
9.05 |
9.12 |
1,267,884 |
-3.90% |
|
| 01/26/2010 |
9.23 |
9.69 |
9.18 |
9.49 |
755,754 |
+0.85% |
|
| 01/25/2010 |
9.68 |
9.70 |
9.35 |
9.41 |
855,157 |
-2.69% |
|
| 01/22/2010 |
9.43 |
10.02 |
9.25 |
9.67 |
1,293,243 |
+0.62% |
|
| 01/21/2010 |
10.09 |
10.18 |
9.55 |
9.61 |
1,718,124 |
-5.41% |
|
| 01/20/2010 |
10.50 |
10.50 |
9.91 |
10.16 |
1,292,631 |
-4.33% |
|
| 01/19/2010 |
10.64 |
10.74 |
10.51 |
10.62 |
844,826 |
-0.65% |
|
| 01/15/2010 |
10.52 |
10.72 |
10.37 |
10.69 |
1,063,232 |
-0.09% |
|
| 01/14/2010 |
11.16 |
11.17 |
10.31 |
10.70 |
2,307,897 |
-5.14% |
|
| 01/13/2010 |
11.66 |
11.72 |
10.95 |
11.28 |
1,397,442 |
-1.74% |
|
| 01/12/2010 |
11.97 |
12.09 |
11.38 |
11.48 |
898,397 |
-4.49% |
|
| 01/11/2010 |
12.22 |
12.50 |
12.01 |
12.02 |
658,207 |
+0.25% |
|
| 01/08/2010 |
11.85 |
11.99 |
11.53 |
11.99 |
794,554 |
+3.10% |
|
| 01/07/2010 |
11.73 |
11.80 |
11.35 |
11.63 |
815,953 |
-0.09% |
|
| 01/06/2010 |
11.55 |
11.89 |
11.54 |
11.64 |
1,878,542 |
+2.11% |
|
| 01/05/2010 |
11.39 |
11.50 |
11.11 |
11.40 |
1,265,903 |
+1.06% |
|
| 01/04/2010 |
11.43 |
11.59 |
11.18 |
11.28 |
1,175,995 |
+2.45% |
|
| 12/31/2009 |
10.97 |
11.21 |
10.95 |
11.01 |
702,128 |
+2.04% |
|
| 12/30/2009 |
10.90 |
10.90 |
10.66 |
10.79 |
439,877 |
-1.91% |
|
| 12/29/2009 |
11.18 |
11.20 |
10.89 |
11.00 |
423,242 |
-0.63% |
|
| 12/28/2009 |
11.23 |
11.28 |
10.95 |
11.07 |
475,430 |
-0.63% |
|
| 12/24/2009 |
11.14 |
11.26 |
11.04 |
11.14 |
240,171 |
+1.18% |
|
| 12/23/2009 |
10.60 |
11.12 |
10.53 |
11.01 |
949,916 |
+4.16% |
|
| 12/22/2009 |
10.36 |
10.72 |
10.34 |
10.57 |
774,716 |
+0.38% |
|
| 12/21/2009 |
10.77 |
10.91 |
10.20 |
10.53 |
1,143,034 |
-1.31% |
|
| 12/18/2009 |
10.49 |
10.77 |
10.37 |
10.67 |
3,210,550 |
+2.89% |
|
| 12/17/2009 |
11.26 |
11.31 |
10.35 |
10.37 |
2,704,632 |
-10.60% |
|
| 12/16/2009 |
11.50 |
11.78 |
11.43 |
11.60 |
1,626,920 |
+2.11% |
|
| 12/15/2009 |
11.50 |
11.66 |
11.33 |
11.36 |
921,950 |
-2.41% |
|
| 12/14/2009 |
11.25 |
11.65 |
11.02 |
11.64 |
973,821 |
+4.30% |
|
| 12/11/2009 |
11.51 |
11.65 |
11.09 |
11.16 |
1,199,227 |
-2.45% |
|
| 12/10/2009 |
11.69 |
11.70 |
11.31 |
11.44 |
872,129 |
-0.69% |
|
| 12/09/2009 |
10.99 |
11.58 |
10.99 |
11.52 |
1,811,739 |
+5.11% |
|
| 12/08/2009 |
11.08 |
11.39 |
10.84 |
10.96 |
1,189,682 |
-2.92% |
|
| 12/07/2009 |
11.19 |
11.58 |
10.93 |
11.29 |
1,888,956 |
-2.00% |
|
| 12/04/2009 |
11.71 |
11.75 |
10.91 |
11.52 |
2,503,651 |
-3.36% |
|
| 12/03/2009 |
12.12 |
12.31 |
11.90 |
11.92 |
1,926,028 |
-2.30% |
|
| 12/02/2009 |
12.41 |
12.63 |
12.08 |
12.20 |
1,858,381 |
+0.41% |
|
| 12/01/2009 |
11.92 |
12.30 |
11.79 |
12.15 |
1,555,064 |
+5.19% |
|
| 11/30/2009 |
11.31 |
11.71 |
11.15 |
11.55 |
1,245,513 |
+3.59% |
|
| 11/27/2009 |
11.08 |
11.62 |
10.39 |
11.15 |
1,559,099 |
-5.75% |
|
| 11/25/2009 |
11.62 |
11.96 |
11.49 |
11.83 |
1,479,222 |
+4.14% |
|
| 11/24/2009 |
11.69 |
11.69 |
11.14 |
11.36 |
1,525,222 |
-1.90% |
|
| 11/23/2009 |
11.45 |
12.04 |
11.44 |
11.58 |
1,918,914 |
+3.86% |
|
| 11/20/2009 |
10.95 |
11.17 |
10.68 |
11.15 |
1,138,466 |
+0.36% |
|
| 11/19/2009 |
10.65 |
11.17 |
10.36 |
11.11 |
1,740,287 |
+2.11% |
|
| 11/18/2009 |
11.08 |
11.39 |
10.80 |
10.88 |
2,507,663 |
-0.91% |
|
| 11/17/2009 |
10.60 |
11.00 |
10.50 |
10.98 |
2,264,708 |
+2.71% |
 |
| 11/16/2009 |
10.57 |
10.89 |
10.50 |
10.69 |
2,144,573 |
+3.09% |
|
| 11/13/2009 |
9.92 |
10.40 |
9.81 |
10.37 |
1,856,498 |
+5.17% |
|
| 11/12/2009 |
9.89 |
10.03 |
9.68 |
9.86 |
2,149,535 |
-1.00% |
|
| 11/11/2009 |
10.14 |
10.18 |
9.78 |
9.96 |
1,817,679 |
+0.91% |
|
| 11/10/2009 |
9.94 |
10.08 |
9.70 |
9.87 |
2,503,436 |
-0.80% |
|
| 11/09/2009 |
10.30 |
10.55 |
9.86 |
9.95 |
3,022,091 |
+1.74% |
|
| 11/06/2009 |
9.32 |
9.84 |
9.32 |
9.78 |
3,888,916 |
+5.84% |
|
| 11/05/2009 |
9.34 |
9.34 |
9.10 |
9.24 |
1,000,408 |
-0.32% |
|
| 11/04/2009 |
9.20 |
9.34 |
9.02 |
9.27 |
2,297,805 |
+2.89% |
|
| 11/03/2009 |
8.39 |
9.30 |
8.32 |
9.01 |
3,662,473 |
+6.25% |
|
| 11/02/2009 |
8.39 |
8.78 |
8.18 |
8.48 |
2,152,846 |
+4.18% |
|
| 10/30/2009 |
8.25 |
8.31 |
7.82 |
8.14 |
1,729,726 |
-1.81% |
|
| 10/29/2009 |
8.07 |
8.40 |
8.07 |
8.29 |
1,333,049 |
+5.74% |
|
| 10/28/2009 |
8.29 |
8.49 |
7.83 |
7.84 |
2,723,857 |
-7.55% |
|
| 10/27/2009 |
8.32 |
8.64 |
8.07 |
8.48 |
1,829,944 |
+0.95% |
|
| 10/26/2009 |
9.03 |
9.20 |
8.32 |
8.40 |
2,173,714 |
-7.59% |
|
| 10/23/2009 |
9.02 |
9.22 |
8.74 |
9.09 |
2,429,832 |
+2.71% |
|
| 10/22/2009 |
8.98 |
9.04 |
8.75 |
8.85 |
1,749,946 |
-2.10% |
|
| 10/21/2009 |
9.10 |
9.40 |
9.01 |
9.04 |
1,582,238 |
-1.42% |
|
| 10/20/2009 |
9.49 |
9.49 |
9.00 |
9.17 |
1,667,609 |
-2.24% |
|
| 10/19/2009 |
9.20 |
9.45 |
9.10 |
9.38 |
1,304,464 |
+2.74% |
|
| 10/16/2009 |
8.81 |
9.18 |
8.72 |
9.13 |
1,219,772 |
+2.47% |
|
| 10/15/2009 |
8.91 |
9.10 |
8.80 |
8.91 |
1,214,118 |
-1.66% |
|
| 10/14/2009 |
9.26 |
9.26 |
9.00 |
9.06 |
885,735 |
+0.11% |
|
| 10/13/2009 |
9.24 |
9.38 |
9.00 |
9.05 |
1,730,492 |
-0.77% |
|
| 10/12/2009 |
9.28 |
9.28 |
8.99 |
9.12 |
887,190 |
+1.11% |
|
| 10/09/2009 |
9.06 |
9.25 |
8.97 |
9.02 |
1,233,047 |
-1.20% |
|
| 10/08/2009 |
9.00 |
9.24 |
8.87 |
9.13 |
2,582,904 |
+3.40% |
|
| 10/07/2009 |
8.90 |
9.05 |
8.60 |
8.83 |
3,912,092 |
-5.66% |
|
| 10/06/2009 |
9.11 |
10.24 |
9.01 |
9.36 |
3,823,586 |
+7.22% |
|
| 10/05/2009 |
8.44 |
8.95 |
8.30 |
8.73 |
1,204,070 |
+4.43% |
|
| 10/02/2009 |
8.00 |
8.51 |
7.70 |
8.36 |
1,314,695 |
+2.45% |
|
| 10/01/2009 |
8.59 |
8.61 |
8.07 |
8.16 |
1,079,026 |
-4.11% |
|
| 09/30/2009 |
8.24 |
8.57 |
7.73 |
8.51 |
1,781,689 |
+6.64% |
 |
| 09/29/2009 |
7.65 |
8.14 |
7.54 |
7.98 |
628,693 |
+4.45% |
|
| 09/28/2009 |
7.84 |
8.02 |
7.62 |
7.64 |
753,979 |
-3.41% |
|
| 09/25/2009 |
7.63 |
7.91 |
7.50 |
7.91 |
764,544 |
+0.89% |
|
| 09/24/2009 |
8.10 |
8.19 |
7.66 |
7.84 |
804,287 |
-2.61% |
|
| 09/23/2009 |
8.18 |
8.39 |
8.02 |
8.05 |
881,555 |
-2.07% |
|
| 09/22/2009 |
8.28 |
8.60 |
8.22 |
8.22 |
903,959 |
+2.62% |
|
| 09/21/2009 |
7.92 |
8.02 |
7.54 |
8.01 |
616,711 |
+0.12% |
|
| 09/18/2009 |
8.43 |
8.58 |
8.00 |
8.00 |
2,425,950 |
-4.19% |
|
| 09/17/2009 |
8.59 |
8.60 |
8.27 |
8.35 |
1,354,801 |
-1.76% |
|
|
|
|
|
|
|
|
|
|
