| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
8.35 |
8.60 |
8.22 |
8.37 |
215,828 |
 +2.45% |
 |
| 02/08/2010 |
8.45 |
8.63 |
8.14 |
8.17 |
191,187 |
 -3.77% |
|
| 02/05/2010 |
8.55 |
8.55 |
7.98 |
8.49 |
498,855 |
-0.24% |
|
| 02/04/2010 |
9.28 |
9.28 |
8.47 |
8.51 |
440,839 |
-10.42% |
|
| 02/03/2010 |
9.72 |
9.81 |
9.32 |
9.50 |
310,909 |
-1.66% |
|
| 02/02/2010 |
9.00 |
9.70 |
9.00 |
9.66 |
536,853 |
+8.30% |
|
| 02/01/2010 |
8.69 |
8.95 |
8.40 |
8.92 |
346,544 |
+2.53% |
|
| 01/29/2010 |
9.20 |
9.50 |
8.66 |
8.70 |
459,917 |
-5.02% |
|
| 01/28/2010 |
9.57 |
9.78 |
9.00 |
9.16 |
523,916 |
-4.58% |
|
| 01/27/2010 |
9.80 |
9.80 |
9.26 |
9.60 |
515,468 |
-2.04% |
|
| 01/26/2010 |
9.76 |
10.15 |
9.50 |
9.80 |
443,151 |
-0.41% |
|
| 01/25/2010 |
10.31 |
10.46 |
9.70 |
9.84 |
500,393 |
-3.15% |
|
| 01/22/2010 |
10.66 |
10.85 |
10.06 |
10.16 |
642,504 |
-5.40% |
|
| 01/21/2010 |
11.49 |
11.60 |
10.56 |
10.74 |
768,735 |
-6.20% |
|
| 01/20/2010 |
11.80 |
11.83 |
11.00 |
11.45 |
520,320 |
-3.29% |
|
| 01/19/2010 |
11.80 |
12.09 |
11.66 |
11.84 |
492,427 |
+0.42% |
|
| 01/15/2010 |
11.75 |
12.00 |
11.36 |
11.79 |
626,641 |
+1.81% |
|
| 01/14/2010 |
12.15 |
12.20 |
11.50 |
11.58 |
506,159 |
-4.22% |
|
| 01/13/2010 |
11.71 |
12.29 |
11.00 |
12.09 |
905,253 |
+3.25% |
|
| 01/12/2010 |
12.50 |
12.58 |
11.57 |
11.71 |
866,892 |
-7.21% |
|
| 01/11/2010 |
12.85 |
13.42 |
12.55 |
12.62 |
1,419,510 |
+0.72% |
|
| 01/08/2010 |
11.50 |
12.70 |
11.35 |
12.53 |
2,198,533 |
+8.96% |
|
| 01/07/2010 |
11.21 |
11.59 |
11.00 |
11.50 |
482,711 |
+1.41% |
|
| 01/06/2010 |
11.55 |
11.76 |
11.17 |
11.34 |
509,645 |
-2.49% |
|
| 01/05/2010 |
11.40 |
11.99 |
11.35 |
11.63 |
756,943 |
+4.12% |
|
| 01/04/2010 |
11.44 |
11.44 |
11.05 |
11.17 |
579,877 |
-1.41% |
|
| 12/31/2009 |
11.72 |
11.92 |
11.28 |
11.33 |
372,928 |
-2.91% |
|
| 12/30/2009 |
11.90 |
12.05 |
11.30 |
11.67 |
549,407 |
-2.10% |
|
| 12/29/2009 |
11.87 |
12.45 |
11.65 |
11.92 |
1,209,151 |
+1.62% |
|
| 12/28/2009 |
11.83 |
12.10 |
11.63 |
11.73 |
990,261 |
+3.81% |
|
| 12/24/2009 |
11.40 |
11.49 |
11.00 |
11.30 |
209,437 |
-0.35% |
|
| 12/23/2009 |
10.38 |
11.55 |
10.38 |
11.34 |
1,282,027 |
+9.35% |
|
| 12/22/2009 |
10.50 |
10.62 |
10.26 |
10.37 |
436,836 |
-1.24% |
|
| 12/21/2009 |
10.35 |
10.70 |
10.30 |
10.50 |
439,399 |
+2.84% |
|
| 12/18/2009 |
10.96 |
11.25 |
10.06 |
10.21 |
1,427,737 |
-5.55% |
|
| 12/17/2009 |
11.29 |
11.30 |
10.60 |
10.81 |
2,287,139 |
-13.10% |
|
| 12/16/2009 |
12.50 |
12.78 |
12.32 |
12.44 |
339,994 |
+0.40% |
|
| 12/15/2009 |
12.18 |
12.89 |
11.85 |
12.39 |
856,543 |
+1.14% |
|
| 12/14/2009 |
12.43 |
12.54 |
11.66 |
12.25 |
810,107 |
-1.37% |
|
| 12/11/2009 |
12.69 |
12.94 |
12.30 |
12.42 |
336,057 |
-1.97% |
|
| 12/10/2009 |
12.98 |
13.20 |
12.55 |
12.67 |
447,092 |
-1.55% |
|
| 12/09/2009 |
13.23 |
13.44 |
12.55 |
12.87 |
893,560 |
-3.01% |
|
| 12/08/2009 |
12.54 |
14.06 |
12.25 |
13.27 |
2,705,701 |
+6.16% |
|
| 12/07/2009 |
12.60 |
13.05 |
12.35 |
12.50 |
541,113 |
-0.79% |
|
| 12/04/2009 |
12.76 |
12.90 |
11.75 |
12.60 |
937,104 |
+1.20% |
|
| 12/03/2009 |
13.20 |
13.48 |
12.13 |
12.45 |
1,493,857 |
-4.96% |
|
| 12/02/2009 |
11.97 |
13.56 |
11.94 |
13.10 |
3,591,360 |
+12.54% |
|
| 12/01/2009 |
10.81 |
11.86 |
10.45 |
11.64 |
1,054,352 |
+7.58% |
|
| 11/30/2009 |
11.17 |
11.17 |
10.43 |
10.82 |
510,615 |
-2.52% |
|
| 11/27/2009 |
10.61 |
11.34 |
10.15 |
11.10 |
485,495 |
-4.48% |
|
| 11/25/2009 |
11.80 |
11.90 |
11.28 |
11.62 |
339,370 |
-0.43% |
|
| 11/24/2009 |
11.50 |
11.90 |
11.01 |
11.67 |
605,452 |
+0.60% |
|
| 11/23/2009 |
11.28 |
12.09 |
11.28 |
11.60 |
1,407,817 |
+6.42% |
|
| 11/20/2009 |
10.94 |
11.19 |
10.24 |
10.90 |
589,636 |
-2.68% |
|
| 11/19/2009 |
10.99 |
11.50 |
9.82 |
11.20 |
2,667,072 |
+0.09% |
|
| 11/18/2009 |
11.61 |
12.34 |
10.90 |
11.19 |
3,074,890 |
-14.45% |
|
| 11/17/2009 |
12.64 |
13.34 |
11.82 |
13.08 |
1,876,522 |
+3.48% |
|
| 11/16/2009 |
11.52 |
12.75 |
11.52 |
12.64 |
2,180,292 |
+10.88% |
 |
| 11/13/2009 |
9.90 |
11.75 |
9.90 |
11.40 |
2,137,337 |
+15.62% |
|
| 11/12/2009 |
8.87 |
9.98 |
8.87 |
9.86 |
1,648,281 |
+11.29% |
|
| 11/11/2009 |
7.69 |
9.28 |
7.66 |
8.86 |
1,684,659 |
+16.58% |
|
| 11/10/2009 |
7.79 |
7.81 |
7.50 |
7.60 |
109,469 |
-2.19% |
|
| 11/09/2009 |
7.56 |
7.81 |
7.56 |
7.77 |
182,500 |
+4.02% |
|
| 11/06/2009 |
7.70 |
7.75 |
7.45 |
7.47 |
119,926 |
-2.86% |
|
| 11/05/2009 |
7.40 |
7.71 |
7.30 |
7.69 |
153,048 |
+4.06% |
|
| 11/04/2009 |
7.23 |
7.41 |
7.21 |
7.39 |
123,760 |
+2.78% |
|
| 11/03/2009 |
7.39 |
7.49 |
7.05 |
7.19 |
188,728 |
-3.75% |
|
| 11/02/2009 |
8.28 |
8.47 |
7.40 |
7.47 |
492,998 |
-8.90% |
|
| 10/30/2009 |
7.85 |
9.00 |
7.79 |
8.20 |
1,667,573 |
+13.73% |
|
| 10/29/2009 |
7.40 |
7.48 |
7.05 |
7.21 |
201,057 |
-0.41% |
|
| 10/28/2009 |
7.49 |
7.49 |
7.03 |
7.24 |
184,273 |
-3.85% |
|
| 10/27/2009 |
7.50 |
7.64 |
7.41 |
7.53 |
62,771 |
-0.40% |
|
| 10/26/2009 |
7.40 |
7.65 |
7.35 |
7.56 |
133,624 |
+2.58% |
|
| 10/23/2009 |
7.50 |
7.59 |
7.30 |
7.37 |
70,853 |
-0.67% |
|
| 10/22/2009 |
7.26 |
7.50 |
7.10 |
7.42 |
138,618 |
+1.09% |
|
| 10/21/2009 |
7.41 |
7.50 |
7.30 |
7.34 |
63,411 |
-0.94% |
|
| 10/20/2009 |
7.46 |
7.61 |
7.31 |
7.41 |
88,904 |
-0.13% |
|
| 10/19/2009 |
7.24 |
7.54 |
7.16 |
7.42 |
109,917 |
+1.50% |
|
| 10/16/2009 |
7.00 |
7.49 |
6.98 |
7.31 |
188,158 |
+4.43% |
|
| 10/15/2009 |
7.21 |
7.21 |
6.85 |
7.00 |
141,025 |
-4.11% |
|
| 10/14/2009 |
7.42 |
7.50 |
7.22 |
7.30 |
114,601 |
+1.67% |
|
| 10/13/2009 |
7.26 |
7.42 |
7.10 |
7.18 |
118,700 |
-2.05% |
|
| 10/12/2009 |
7.62 |
7.73 |
7.20 |
7.33 |
134,721 |
-2.59% |
|
| 10/09/2009 |
7.60 |
7.70 |
7.12 |
7.52 |
217,904 |
-1.51% |
|
| 10/08/2009 |
7.96 |
8.25 |
7.53 |
7.64 |
497,890 |
-1.80% |
|
| 10/07/2009 |
7.07 |
7.90 |
7.01 |
7.78 |
664,349 |
+10.98% |
|
| 10/06/2009 |
6.35 |
7.20 |
6.25 |
7.01 |
390,340 |
+10.05% |
|
| 10/05/2009 |
6.25 |
6.50 |
6.10 |
6.37 |
76,532 |
+1.59% |
|
| 10/02/2009 |
6.00 |
6.30 |
5.35 |
6.27 |
271,677 |
+3.12% |
|
| 10/01/2009 |
6.48 |
6.56 |
6.05 |
6.08 |
178,912 |
-7.46% |
|
| 09/30/2009 |
6.61 |
6.99 |
6.51 |
6.57 |
240,284 |
-1.20% |
|
| 09/29/2009 |
6.13 |
6.71 |
6.01 |
6.65 |
247,822 |
+8.48% |
|
| 09/28/2009 |
6.40 |
6.41 |
6.05 |
6.13 |
264,548 |
-4.22% |
|
| 09/25/2009 |
6.54 |
6.77 |
6.30 |
6.40 |
203,467 |
-3.32% |
|
| 09/24/2009 |
7.01 |
7.13 |
6.51 |
6.62 |
346,600 |
-6.10% |
|
| 09/23/2009 |
7.30 |
7.30 |
6.96 |
7.05 |
181,345 |
-2.49% |
|
| 09/22/2009 |
7.01 |
7.44 |
6.50 |
7.23 |
344,356 |
+2.99% |
|
| 09/21/2009 |
7.02 |
7.48 |
6.81 |
7.02 |
442,744 |
-3.17% |
|
| 09/18/2009 |
6.08 |
7.27 |
6.08 |
7.25 |
683,326 |
+18.46% |
|
| 09/17/2009 |
6.42 |
6.50 |
6.05 |
6.12 |
318,694 |
-5.12% |
|
|
|
|
|
|
|
|
|
|
