| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
9.53 |
9.79 |
9.25 |
9.66 |
466,189 |
 +3.21% |
 |
| 02/08/2010 |
9.29 |
9.80 |
9.09 |
9.36 |
478,278 |
+0.65% |
|
| 02/05/2010 |
9.59 |
9.68 |
9.04 |
9.30 |
547,720 |
 -2.92% |
|
| 02/04/2010 |
10.23 |
10.26 |
9.55 |
9.58 |
550,508 |
-7.17% |
|
| 02/03/2010 |
10.46 |
10.54 |
10.15 |
10.32 |
282,715 |
-1.34% |
|
| 02/02/2010 |
10.25 |
10.60 |
10.16 |
10.46 |
761,576 |
+2.05% |
|
| 02/01/2010 |
10.24 |
10.30 |
10.01 |
10.25 |
314,454 |
+0.99% |
|
| 01/29/2010 |
10.74 |
10.76 |
10.01 |
10.15 |
464,536 |
-4.61% |
|
| 01/28/2010 |
10.99 |
11.10 |
10.52 |
10.64 |
381,307 |
-3.36% |
|
| 01/27/2010 |
11.10 |
11.14 |
10.70 |
11.01 |
429,055 |
-0.36% |
|
| 01/26/2010 |
11.19 |
11.28 |
10.99 |
11.05 |
432,828 |
-1.52% |
|
| 01/25/2010 |
11.54 |
11.54 |
10.99 |
11.22 |
545,318 |
-1.15% |
|
| 01/22/2010 |
11.27 |
11.63 |
11.09 |
11.35 |
658,276 |
+0.27% |
|
| 01/21/2010 |
11.49 |
11.56 |
11.03 |
11.32 |
818,945 |
-0.88% |
|
| 01/20/2010 |
11.02 |
11.47 |
10.93 |
11.42 |
673,502 |
+1.51% |
|
| 01/19/2010 |
10.59 |
11.36 |
10.59 |
11.25 |
839,789 |
+5.63% |
|
| 01/15/2010 |
10.63 |
10.77 |
10.19 |
10.65 |
840,084 |
+0.28% |
|
| 01/14/2010 |
9.93 |
10.73 |
9.93 |
10.62 |
846,628 |
+7.27% |
|
| 01/13/2010 |
9.40 |
9.97 |
9.39 |
9.90 |
670,855 |
+6.22% |
|
| 01/12/2010 |
9.29 |
9.48 |
9.18 |
9.32 |
393,506 |
+0.65% |
|
| 01/11/2010 |
10.06 |
10.06 |
9.22 |
9.26 |
689,232 |
-6.75% |
|
| 01/08/2010 |
9.74 |
10.10 |
9.74 |
9.93 |
390,812 |
+1.22% |
|
| 01/07/2010 |
9.98 |
10.21 |
9.67 |
9.81 |
320,730 |
-1.41% |
|
| 01/06/2010 |
9.78 |
10.09 |
9.73 |
9.95 |
485,780 |
+0.81% |
|
| 01/05/2010 |
9.95 |
9.95 |
9.69 |
9.87 |
349,652 |
+0.10% |
|
| 01/04/2010 |
9.81 |
9.99 |
9.65 |
9.86 |
317,873 |
+3.46% |
|
| 12/31/2009 |
9.89 |
10.01 |
9.51 |
9.53 |
327,323 |
-3.44% |
|
| 12/30/2009 |
9.88 |
10.00 |
9.61 |
9.87 |
402,350 |
-1.99% |
|
| 12/29/2009 |
10.31 |
10.36 |
10.07 |
10.07 |
164,401 |
-2.42% |
|
| 12/28/2009 |
10.78 |
10.83 |
10.22 |
10.32 |
216,921 |
-2.92% |
|
| 12/24/2009 |
10.52 |
10.65 |
10.28 |
10.63 |
235,258 |
+1.43% |
|
| 12/23/2009 |
10.15 |
10.51 |
10.08 |
10.48 |
271,308 |
+3.66% |
|
| 12/22/2009 |
9.84 |
10.15 |
9.81 |
10.11 |
340,664 |
+2.74% |
|
| 12/21/2009 |
9.80 |
9.89 |
9.56 |
9.84 |
471,842 |
+2.29% |
|
| 12/18/2009 |
10.05 |
10.09 |
9.54 |
9.62 |
1,001,174 |
-3.70% |
|
| 12/17/2009 |
10.60 |
10.61 |
9.77 |
9.99 |
683,133 |
-6.90% |
|
| 12/16/2009 |
10.98 |
11.07 |
10.72 |
10.73 |
643,623 |
-0.74% |
|
| 12/15/2009 |
10.67 |
11.00 |
10.43 |
10.81 |
805,465 |
+1.69% |
|
| 12/14/2009 |
10.20 |
10.64 |
10.11 |
10.63 |
704,794 |
+3.81% |
|
| 12/11/2009 |
9.93 |
10.28 |
9.84 |
10.24 |
503,533 |
+3.54% |
|
| 12/10/2009 |
9.90 |
10.12 |
9.70 |
9.89 |
464,334 |
+0.20% |
|
| 12/09/2009 |
10.17 |
10.17 |
9.53 |
9.87 |
742,182 |
-2.37% |
|
| 12/08/2009 |
9.88 |
10.23 |
9.72 |
10.11 |
1,429,599 |
+1.10% |
|
| 12/07/2009 |
9.87 |
10.00 |
9.69 |
10.00 |
623,703 |
+1.11% |
|
| 12/04/2009 |
9.84 |
9.95 |
9.61 |
9.89 |
482,210 |
+3.13% |
|
| 12/03/2009 |
9.63 |
9.95 |
9.53 |
9.59 |
599,830 |
+0.31% |
|
| 12/02/2009 |
9.60 |
9.82 |
9.43 |
9.56 |
348,355 |
-0.10% |
|
| 12/01/2009 |
9.65 |
9.76 |
9.37 |
9.57 |
542,158 |
+0.21% |
|
| 11/30/2009 |
9.66 |
9.66 |
9.12 |
9.55 |
607,197 |
-0.73% |
|
| 11/27/2009 |
9.14 |
9.74 |
9.12 |
9.62 |
431,804 |
+0.63% |
|
| 11/25/2009 |
9.49 |
9.80 |
9.45 |
9.56 |
445,972 |
+0.31% |
|
| 11/24/2009 |
9.58 |
9.67 |
9.29 |
9.53 |
715,827 |
-1.95% |
|
| 11/23/2009 |
9.25 |
9.89 |
9.23 |
9.72 |
1,336,216 |
+6.00% |
|
| 11/20/2009 |
8.94 |
9.20 |
8.87 |
9.17 |
932,995 |
+1.89% |
|
| 11/19/2009 |
8.93 |
9.17 |
8.65 |
9.00 |
1,683,290 |
-2.60% |
|
| 11/18/2009 |
7.34 |
9.34 |
7.23 |
9.24 |
4,218,409 |
+28.69% |
|
| 11/17/2009 |
7.37 |
7.54 |
6.99 |
7.18 |
1,260,341 |
-2.71% |
|
| 11/16/2009 |
7.14 |
7.45 |
7.11 |
7.38 |
804,956 |
+4.83% |
|
| 11/13/2009 |
7.17 |
7.19 |
6.94 |
7.04 |
384,682 |
-0.98% |
|
| 11/12/2009 |
7.13 |
7.24 |
7.03 |
7.11 |
512,122 |
-0.42% |
|
| 11/11/2009 |
7.21 |
7.31 |
7.03 |
7.14 |
301,611 |
+0.56% |
|
| 11/10/2009 |
7.33 |
7.35 |
6.94 |
7.10 |
612,664 |
-2.87% |
|
| 11/09/2009 |
7.25 |
7.34 |
7.20 |
7.31 |
242,695 |
+1.95% |
|
| 11/06/2009 |
6.92 |
7.20 |
6.90 |
7.17 |
340,406 |
+1.85% |
|
| 11/05/2009 |
6.82 |
7.15 |
6.82 |
7.04 |
668,205 |
+3.83% |
|
| 11/04/2009 |
7.04 |
7.14 |
6.74 |
6.78 |
499,502 |
-2.87% |
|
| 11/03/2009 |
6.88 |
7.04 |
6.57 |
6.98 |
572,935 |
+0.72% |
|
| 11/02/2009 |
7.15 |
7.31 |
6.70 |
6.93 |
1,041,166 |
-2.39% |
|
| 10/30/2009 |
7.74 |
7.74 |
7.02 |
7.10 |
938,293 |
-8.97% |
|
| 10/29/2009 |
7.39 |
7.96 |
7.00 |
7.80 |
657,477 |
+6.27% |
|
| 10/28/2009 |
8.03 |
8.16 |
7.28 |
7.34 |
683,624 |
-9.27% |
|
| 10/27/2009 |
8.34 |
8.50 |
7.77 |
8.09 |
1,171,982 |
-3.35% |
|
| 10/26/2009 |
8.86 |
8.89 |
7.97 |
8.37 |
1,024,121 |
-5.96% |
|
| 10/23/2009 |
9.16 |
9.17 |
8.72 |
8.90 |
774,776 |
-2.31% |
|
| 10/22/2009 |
8.81 |
9.20 |
8.66 |
9.11 |
384,876 |
+3.52% |
|
| 10/21/2009 |
8.99 |
9.35 |
8.77 |
8.80 |
403,990 |
-2.76% |
|
| 10/20/2009 |
9.21 |
9.21 |
8.91 |
9.05 |
339,045 |
-1.84% |
|
| 10/19/2009 |
9.20 |
9.29 |
8.99 |
9.22 |
272,332 |
+0.88% |
|
| 10/16/2009 |
9.02 |
9.20 |
8.82 |
9.14 |
403,486 |
0.00% |
|
| 10/15/2009 |
9.17 |
9.20 |
9.00 |
9.14 |
419,736 |
-1.40% |
|
| 10/14/2009 |
9.32 |
9.37 |
9.09 |
9.27 |
322,677 |
+1.53% |
|
| 10/13/2009 |
9.25 |
9.32 |
8.90 |
9.13 |
592,058 |
-1.93% |
|
| 10/12/2009 |
9.41 |
9.50 |
9.24 |
9.31 |
580,916 |
-0.75% |
|
| 10/09/2009 |
9.25 |
9.38 |
9.09 |
9.38 |
445,864 |
+1.08% |
|
| 10/08/2009 |
8.89 |
9.31 |
8.77 |
9.28 |
857,948 |
+5.69% |
|
| 10/07/2009 |
8.66 |
8.86 |
8.55 |
8.78 |
491,253 |
+1.74% |
|
| 10/06/2009 |
8.47 |
8.79 |
8.23 |
8.63 |
1,011,063 |
+3.11% |
|
| 10/05/2009 |
8.05 |
8.47 |
7.91 |
8.37 |
526,132 |
+5.02% |
|
| 10/02/2009 |
7.51 |
8.14 |
7.23 |
7.97 |
924,021 |
+4.59% |
|
| 10/01/2009 |
8.61 |
8.65 |
7.59 |
7.62 |
923,469 |
-11.91% |
|
| 09/30/2009 |
8.78 |
9.04 |
8.46 |
8.65 |
663,929 |
-2.37% |
|
| 09/29/2009 |
8.86 |
9.17 |
8.68 |
8.86 |
349,862 |
+0.34% |
|
| 09/28/2009 |
8.53 |
9.00 |
8.41 |
8.83 |
673,907 |
+4.00% |
|
| 09/25/2009 |
8.38 |
8.79 |
8.18 |
8.49 |
458,256 |
+1.56% |
|
| 09/24/2009 |
9.76 |
9.89 |
8.18 |
8.36 |
1,915,700 |
-14.26% |
|
| 09/23/2009 |
10.02 |
10.02 |
9.73 |
9.75 |
432,121 |
-1.71% |
|
| 09/22/2009 |
9.80 |
10.04 |
9.77 |
9.92 |
296,921 |
+1.33% |
|
| 09/21/2009 |
9.77 |
9.92 |
9.56 |
9.79 |
416,679 |
-1.31% |
|
| 09/18/2009 |
9.79 |
10.10 |
9.72 |
9.92 |
499,465 |
+1.74% |
|
| 09/17/2009 |
10.17 |
10.29 |
9.70 |
9.75 |
610,811 |
-3.75% |
|
|
|
|
|
|
|
|
|
|
