| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
11.79 |
11.90 |
11.65 |
11.87 |
1,411,305 |
+2.06% |
 |
| 02/08/2010 |
11.93 |
11.93 |
11.60 |
11.63 |
1,554,937 |
-2.35% |
 |
| 02/05/2010 |
11.71 |
11.98 |
11.69 |
11.91 |
2,002,727 |
+2.14% |
 |
| 02/04/2010 |
11.73 |
11.82 |
11.51 |
11.66 |
1,947,124 |
-1.93% |
 |
| 02/03/2010 |
11.41 |
11.90 |
11.41 |
11.89 |
2,316,439 |
+3.48% |
 |
| 02/02/2010 |
11.52 |
11.65 |
11.41 |
11.49 |
1,467,374 |
-0.35% |
 |
| 02/01/2010 |
11.52 |
11.71 |
11.49 |
11.53 |
1,353,617 |
+0.52% |
 |
| 01/29/2010 |
11.53 |
11.75 |
11.41 |
11.47 |
2,899,273 |
-0.17% |
 |
| 01/28/2010 |
11.91 |
11.95 |
11.44 |
11.49 |
2,171,523 |
-3.36% |
 |
| 01/27/2010 |
11.98 |
12.17 |
11.75 |
11.89 |
2,899,112 |
-2.14% |
 |
| 01/26/2010 |
12.30 |
12.36 |
11.71 |
12.15 |
6,360,239 |
+15.60% |
 |
| 01/25/2010 |
9.24 |
10.85 |
9.19 |
10.51 |
7,229,971 |
+14.74% |
 |
| 01/22/2010 |
9.16 |
9.45 |
9.05 |
9.16 |
541,702 |
-0.43% |
 |
| 01/21/2010 |
9.30 |
9.46 |
9.06 |
9.20 |
688,899 |
-0.54% |
 |
| 01/20/2010 |
9.30 |
9.34 |
8.90 |
9.25 |
732,995 |
-1.39% |
 |
| 01/19/2010 |
9.34 |
9.70 |
9.19 |
9.38 |
452,478 |
+0.64% |
 |
| 01/15/2010 |
9.41 |
9.44 |
9.00 |
9.32 |
1,185,084 |
-0.75% |
 |
| 01/14/2010 |
9.24 |
9.56 |
9.24 |
9.39 |
347,668 |
+1.40% |
 |
| 01/13/2010 |
9.20 |
9.37 |
9.07 |
9.26 |
313,147 |
+0.76% |
 |
| 01/12/2010 |
9.28 |
9.33 |
9.14 |
9.19 |
326,009 |
-1.71% |
 |
| 01/11/2010 |
9.74 |
9.79 |
9.29 |
9.35 |
621,379 |
-3.01% |
 |
| 01/08/2010 |
9.69 |
9.72 |
9.57 |
9.64 |
372,827 |
-0.62% |
 |
| 01/07/2010 |
9.97 |
9.97 |
9.61 |
9.70 |
745,444 |
-2.51% |
 |
| 01/06/2010 |
9.31 |
10.29 |
9.31 |
9.95 |
2,151,348 |
+6.42% |
 |
| 01/05/2010 |
9.19 |
9.58 |
9.08 |
9.35 |
548,939 |
+2.52% |
 |
| 01/04/2010 |
8.67 |
9.14 |
8.59 |
9.12 |
452,338 |
+7.17% |
 |
| 12/31/2009 |
8.68 |
8.90 |
8.49 |
8.51 |
213,596 |
-1.73% |
 |
| 12/30/2009 |
8.67 |
8.72 |
8.49 |
8.66 |
181,519 |
-1.14% |
 |
| 12/29/2009 |
8.82 |
8.89 |
8.70 |
8.76 |
173,214 |
-0.79% |
 |
| 12/28/2009 |
8.85 |
8.90 |
8.78 |
8.83 |
144,837 |
0.00% |
 |
| 12/24/2009 |
8.93 |
8.96 |
8.73 |
8.83 |
69,602 |
-0.79% |
 |
| 12/23/2009 |
8.66 |
8.92 |
8.62 |
8.90 |
335,049 |
+3.73% |
 |
| 12/22/2009 |
8.30 |
8.65 |
8.27 |
8.58 |
1,103,356 |
+5.28% |
 |
| 12/21/2009 |
8.23 |
8.29 |
8.04 |
8.15 |
508,444 |
-0.97% |
 |
| 12/18/2009 |
8.18 |
8.23 |
7.98 |
8.23 |
779,504 |
+1.86% |
 |
| 12/17/2009 |
8.01 |
8.16 |
7.90 |
8.08 |
247,731 |
-0.74% |
 |
| 12/16/2009 |
8.00 |
8.17 |
7.96 |
8.14 |
377,504 |
+2.39% |
 |
| 12/15/2009 |
8.05 |
8.20 |
7.92 |
7.95 |
379,255 |
-1.73% |
 |
| 12/14/2009 |
7.98 |
8.09 |
7.91 |
8.09 |
512,676 |
+2.02% |
 |
| 12/11/2009 |
7.65 |
7.94 |
7.59 |
7.93 |
409,680 |
+4.07% |
 |
| 12/10/2009 |
7.64 |
7.74 |
7.51 |
7.62 |
328,802 |
+0.66% |
 |
| 12/09/2009 |
7.66 |
7.66 |
7.41 |
7.57 |
303,074 |
-0.79% |
 |
| 12/08/2009 |
7.62 |
7.74 |
7.56 |
7.63 |
444,240 |
-1.17% |
 |
| 12/07/2009 |
7.47 |
7.73 |
7.43 |
7.72 |
344,267 |
+3.62% |
 |
| 12/04/2009 |
7.36 |
7.51 |
7.23 |
7.45 |
670,534 |
+3.76% |
 |
| 12/03/2009 |
7.46 |
7.48 |
7.13 |
7.18 |
679,616 |
-3.10% |
 |
| 12/02/2009 |
7.24 |
7.46 |
7.24 |
7.41 |
475,256 |
+1.93% |
 |
| 12/01/2009 |
7.27 |
7.30 |
7.08 |
7.27 |
687,473 |
+1.54% |
 |
| 11/30/2009 |
7.17 |
7.24 |
6.83 |
7.16 |
829,271 |
-0.69% |
 |
| 11/27/2009 |
7.08 |
7.40 |
7.08 |
7.21 |
331,475 |
-1.37% |
 |
| 11/25/2009 |
7.60 |
7.67 |
7.25 |
7.31 |
488,087 |
-3.43% |
 |
| 11/24/2009 |
7.68 |
7.68 |
7.32 |
7.57 |
979,529 |
-1.69% |
 |
| 11/23/2009 |
7.53 |
7.80 |
7.53 |
7.70 |
505,220 |
+4.48% |
 |
| 11/20/2009 |
7.38 |
7.46 |
7.27 |
7.37 |
423,612 |
-1.07% |
 |
| 11/19/2009 |
7.67 |
7.75 |
7.40 |
7.45 |
622,584 |
-4.24% |
 |
| 11/18/2009 |
7.95 |
8.01 |
7.68 |
7.78 |
437,521 |
-2.38% |
 |
| 11/17/2009 |
7.81 |
8.07 |
7.80 |
7.97 |
651,115 |
+0.38% |
 |
| 11/16/2009 |
7.82 |
8.03 |
7.71 |
7.94 |
568,631 |
+2.98% |
 |
| 11/13/2009 |
7.75 |
7.83 |
7.58 |
7.71 |
355,320 |
+0.26% |
 |
| 11/12/2009 |
7.93 |
7.99 |
7.58 |
7.69 |
516,498 |
-3.27% |
 |
| 11/11/2009 |
8.00 |
8.13 |
7.77 |
7.95 |
450,457 |
+0.51% |
 |
| 11/10/2009 |
7.29 |
8.15 |
7.27 |
7.91 |
754,448 |
+8.06% |
 |
| 11/09/2009 |
7.15 |
7.32 |
7.03 |
7.32 |
416,532 |
+4.72% |
 |
| 11/06/2009 |
7.00 |
7.22 |
6.88 |
6.99 |
537,315 |
-1.83% |
 |
| 11/05/2009 |
6.86 |
7.12 |
6.81 |
7.12 |
380,109 |
+5.48% |
 |
| 11/04/2009 |
6.95 |
7.06 |
6.74 |
6.75 |
427,838 |
-2.03% |
 |
| 11/03/2009 |
6.63 |
6.94 |
6.33 |
6.89 |
467,598 |
+3.14% |
 |
| 11/02/2009 |
6.74 |
6.95 |
6.49 |
6.68 |
533,703 |
+0.30% |
 |
| 10/30/2009 |
6.89 |
6.94 |
6.59 |
6.66 |
717,620 |
-4.17% |
 |
| 10/29/2009 |
6.85 |
7.02 |
6.64 |
6.95 |
1,029,693 |
+2.51% |
 |
| 10/28/2009 |
7.18 |
7.34 |
6.76 |
6.78 |
782,404 |
-5.96% |
 |
| 10/27/2009 |
7.25 |
7.40 |
7.17 |
7.21 |
566,709 |
+0.28% |
 |
| 10/26/2009 |
7.41 |
7.71 |
7.19 |
7.19 |
686,006 |
-2.57% |
 |
| 10/23/2009 |
7.74 |
7.98 |
7.33 |
7.38 |
641,479 |
-4.53% |
 |
| 10/22/2009 |
7.43 |
7.83 |
7.25 |
7.73 |
594,522 |
+4.04% |
 |
| 10/21/2009 |
7.64 |
8.09 |
7.39 |
7.43 |
475,140 |
-3.00% |
 |
| 10/20/2009 |
7.80 |
7.87 |
7.64 |
7.66 |
383,852 |
-2.05% |
 |
| 10/19/2009 |
7.82 |
7.94 |
7.67 |
7.82 |
711,278 |
-0.64% |
 |
| 10/16/2009 |
7.86 |
7.98 |
7.79 |
7.87 |
747,585 |
-1.13% |
 |
| 10/15/2009 |
8.10 |
8.19 |
7.95 |
7.96 |
911,569 |
-2.45% |
 |
| 10/14/2009 |
8.48 |
8.49 |
7.99 |
8.16 |
954,416 |
-1.92% |
 |
| 10/13/2009 |
8.30 |
8.44 |
8.24 |
8.32 |
490,857 |
+0.24% |
 |
| 10/12/2009 |
8.39 |
8.63 |
8.29 |
8.30 |
420,812 |
+0.61% |
 |
| 10/09/2009 |
8.05 |
8.25 |
7.93 |
8.25 |
1,104,433 |
+1.35% |
 |
| 10/08/2009 |
8.33 |
8.84 |
7.86 |
8.14 |
3,347,888 |
-5.57% |
 |
| 10/07/2009 |
8.40 |
8.64 |
8.37 |
8.62 |
475,584 |
+2.13% |
 |
| 10/06/2009 |
8.27 |
8.58 |
8.26 |
8.44 |
793,379 |
+2.06% |
 |
| 10/05/2009 |
7.77 |
8.31 |
7.58 |
8.27 |
679,529 |
+7.40% |
 |
| 10/02/2009 |
7.48 |
7.87 |
7.38 |
7.70 |
519,931 |
+1.32% |
 |
| 10/01/2009 |
8.08 |
8.19 |
7.59 |
7.60 |
632,912 |
-7.20% |
 |
| 09/30/2009 |
8.33 |
8.38 |
7.92 |
8.19 |
720,916 |
-1.92% |
 |
| 09/29/2009 |
8.29 |
8.43 |
8.17 |
8.35 |
358,223 |
+0.97% |
 |
| 09/28/2009 |
8.10 |
8.35 |
8.00 |
8.27 |
439,830 |
+2.73% |
 |
| 09/25/2009 |
8.10 |
8.23 |
7.81 |
8.05 |
527,161 |
-1.83% |
 |
| 09/24/2009 |
8.51 |
8.58 |
8.02 |
8.20 |
585,345 |
-3.98% |
 |
| 09/23/2009 |
8.61 |
8.81 |
8.52 |
8.54 |
412,570 |
-0.93% |
 |
| 09/22/2009 |
8.62 |
8.88 |
8.49 |
8.62 |
377,890 |
+1.41% |
 |
| 09/21/2009 |
8.49 |
8.67 |
8.33 |
8.50 |
317,603 |
-1.16% |
 |
| 09/18/2009 |
8.61 |
8.73 |
8.54 |
8.60 |
848,964 |
-0.58% |
 |
| 09/17/2009 |
8.56 |
8.78 |
8.54 |
8.65 |
493,355 |
+0.35% |
 |
|
|
|
|
|
|
|
|
|