| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
10.27 |
10.38 |
9.86 |
10.20 |
580,949 |
 +3.13% |
 |
| 02/08/2010 |
9.98 |
10.12 |
9.87 |
9.89 |
891,711 |
 -3.70% |
|
| 02/05/2010 |
10.40 |
10.46 |
9.95 |
10.27 |
491,749 |
-2.00% |
|
| 02/04/2010 |
10.69 |
10.73 |
10.30 |
10.48 |
1,024,408 |
-7.09% |
|
| 02/03/2010 |
11.42 |
11.52 |
11.14 |
11.28 |
162,165 |
-2.93% |
|
| 02/02/2010 |
11.53 |
11.63 |
11.47 |
11.62 |
254,586 |
+4.68% |
|
| 02/01/2010 |
10.66 |
11.18 |
10.66 |
11.10 |
394,204 |
+8.72% |
|
| 01/29/2010 |
10.48 |
10.61 |
10.20 |
10.21 |
310,686 |
-3.04% |
|
| 01/28/2010 |
11.00 |
11.00 |
10.50 |
10.53 |
933,878 |
-3.48% |
|
| 01/27/2010 |
10.78 |
10.93 |
10.63 |
10.91 |
482,107 |
-1.62% |
|
| 01/26/2010 |
11.25 |
11.38 |
11.09 |
11.09 |
197,466 |
-3.65% |
|
| 01/25/2010 |
11.51 |
11.60 |
11.36 |
11.51 |
778,756 |
+5.99% |
|
| 01/22/2010 |
11.07 |
11.27 |
10.80 |
10.86 |
625,282 |
-4.82% |
|
| 01/21/2010 |
12.08 |
12.11 |
11.36 |
11.41 |
585,902 |
-8.72% |
 |
| 01/20/2010 |
12.52 |
12.55 |
12.33 |
12.50 |
285,596 |
-1.88% |
|
| 01/19/2010 |
12.50 |
12.79 |
12.44 |
12.74 |
544,839 |
+5.03% |
|
| 01/15/2010 |
12.23 |
12.29 |
11.90 |
12.13 |
658,219 |
+2.62% |
|
| 01/14/2010 |
11.75 |
11.92 |
11.74 |
11.82 |
426,657 |
+0.17% |
|
| 01/13/2010 |
11.61 |
11.86 |
11.51 |
11.80 |
751,747 |
+5.92% |
|
| 01/12/2010 |
11.22 |
11.36 |
11.11 |
11.14 |
367,342 |
-1.33% |
|
| 01/11/2010 |
11.22 |
11.38 |
11.16 |
11.29 |
196,439 |
-0.70% |
|
| 01/08/2010 |
11.44 |
11.46 |
11.15 |
11.37 |
471,812 |
-2.40% |
|
| 01/07/2010 |
11.64 |
11.69 |
11.47 |
11.65 |
470,120 |
-2.35% |
|
| 01/06/2010 |
11.74 |
11.96 |
11.62 |
11.93 |
819,031 |
+3.56% |
|
| 01/05/2010 |
11.26 |
11.52 |
10.43 |
11.52 |
1,114,911 |
+10.45% |
|
| 01/04/2010 |
10.27 |
10.45 |
10.24 |
10.43 |
614,899 |
+11.08% |
|
| 12/31/2009 |
9.56 |
9.60 |
9.38 |
9.39 |
199,161 |
-1.16% |
|
| 12/30/2009 |
9.28 |
9.53 |
9.28 |
9.50 |
232,824 |
-0.11% |
|
| 12/29/2009 |
9.60 |
9.63 |
9.50 |
9.51 |
140,921 |
-0.21% |
|
| 12/28/2009 |
9.59 |
9.59 |
9.38 |
9.53 |
203,810 |
+0.42% |
|
| 12/24/2009 |
9.30 |
9.49 |
9.30 |
9.49 |
152,980 |
+3.49% |
|
| 12/23/2009 |
9.26 |
9.26 |
9.07 |
9.17 |
348,284 |
-2.03% |
|
| 12/22/2009 |
9.49 |
9.50 |
9.31 |
9.36 |
515,733 |
-3.21% |
|
| 12/21/2009 |
9.66 |
9.74 |
9.60 |
9.67 |
292,540 |
-1.02% |
|
| 12/18/2009 |
9.76 |
9.82 |
9.64 |
9.77 |
267,602 |
-0.91% |
|
| 12/17/2009 |
10.07 |
10.07 |
9.85 |
9.86 |
291,937 |
-4.46% |
|
| 12/16/2009 |
10.24 |
10.45 |
10.21 |
10.32 |
189,357 |
+0.29% |
|
| 12/15/2009 |
10.32 |
10.43 |
10.25 |
10.29 |
255,719 |
+0.49% |
|
| 12/14/2009 |
10.15 |
10.27 |
10.00 |
10.24 |
341,728 |
+2.20% |
|
| 12/11/2009 |
10.20 |
10.22 |
9.92 |
10.02 |
200,985 |
-1.57% |
|
| 12/10/2009 |
10.46 |
10.48 |
10.12 |
10.18 |
371,565 |
+2.11% |
|
| 12/09/2009 |
10.01 |
10.04 |
9.77 |
9.97 |
459,830 |
-0.10% |
|
| 12/08/2009 |
10.02 |
10.15 |
9.87 |
9.98 |
1,087,236 |
-7.85% |
|
| 12/07/2009 |
10.92 |
11.05 |
10.81 |
10.83 |
486,206 |
-5.74% |
|
| 12/04/2009 |
11.75 |
11.75 |
11.31 |
11.49 |
275,688 |
+0.52% |
|
| 12/03/2009 |
11.45 |
11.75 |
11.42 |
11.43 |
313,385 |
+1.42% |
|
| 12/02/2009 |
10.91 |
11.32 |
10.83 |
11.27 |
417,450 |
-1.40% |
|
| 12/01/2009 |
11.34 |
11.51 |
11.24 |
11.43 |
267,104 |
+2.79% |
|
| 11/30/2009 |
11.18 |
11.35 |
10.91 |
11.12 |
459,753 |
-3.14% |
|
| 11/27/2009 |
11.29 |
11.69 |
11.29 |
11.48 |
924,682 |
-4.57% |
|
| 11/25/2009 |
12.05 |
12.11 |
12.00 |
12.03 |
147,769 |
-0.99% |
|
| 11/24/2009 |
12.33 |
12.33 |
12.07 |
12.15 |
172,715 |
-2.88% |
|
| 11/23/2009 |
12.50 |
12.67 |
12.44 |
12.51 |
215,460 |
+4.34% |
|
| 11/20/2009 |
11.90 |
12.04 |
11.86 |
11.99 |
189,311 |
-0.99% |
|
| 11/19/2009 |
12.16 |
12.22 |
12.07 |
12.11 |
196,615 |
-1.70% |
|
| 11/18/2009 |
12.65 |
12.65 |
12.29 |
12.32 |
323,630 |
-4.12% |
|
| 11/17/2009 |
12.75 |
12.88 |
12.58 |
12.85 |
196,072 |
+1.58% |
|
| 11/16/2009 |
12.44 |
12.72 |
12.43 |
12.65 |
289,781 |
+0.72% |
|
| 11/13/2009 |
12.32 |
12.68 |
12.20 |
12.56 |
210,762 |
+1.78% |
|
| 11/12/2009 |
12.34 |
12.55 |
12.29 |
12.34 |
227,181 |
-2.83% |
|
| 11/11/2009 |
12.72 |
12.97 |
12.67 |
12.70 |
310,289 |
-3.35% |
|
| 11/10/2009 |
13.22 |
13.29 |
13.03 |
13.14 |
359,113 |
-2.81% |
|
| 11/09/2009 |
13.25 |
13.64 |
13.12 |
13.52 |
508,976 |
+8.94% |
|
| 11/06/2009 |
12.26 |
12.64 |
12.00 |
12.41 |
744,896 |
+4.46% |
|
| 11/05/2009 |
11.75 |
11.90 |
11.61 |
11.88 |
385,320 |
0.00% |
|
| 11/04/2009 |
12.27 |
12.31 |
11.82 |
11.88 |
355,382 |
-0.67% |
|
| 11/03/2009 |
11.38 |
12.10 |
11.14 |
11.96 |
1,149,541 |
-5.45% |
|
| 11/02/2009 |
12.49 |
12.89 |
12.33 |
12.65 |
759,910 |
-7.33% |
|
| 10/30/2009 |
14.22 |
14.31 |
13.56 |
13.65 |
314,783 |
-6.12% |
|
| 10/29/2009 |
14.39 |
14.57 |
14.15 |
14.54 |
420,517 |
+12.19% |
|
| 10/28/2009 |
13.24 |
13.36 |
12.95 |
12.96 |
424,272 |
-2.11% |
|
| 10/27/2009 |
14.08 |
14.24 |
13.22 |
13.24 |
1,079,163 |
-8.18% |
|
| 10/26/2009 |
15.00 |
15.09 |
14.42 |
14.42 |
468,361 |
-5.94% |
|
| 10/23/2009 |
15.51 |
15.62 |
15.16 |
15.33 |
213,741 |
-0.90% |
|
| 10/22/2009 |
15.04 |
15.50 |
14.97 |
15.47 |
378,122 |
+3.97% |
|
| 10/21/2009 |
15.24 |
15.45 |
14.84 |
14.88 |
275,773 |
-2.23% |
|
| 10/20/2009 |
15.35 |
15.47 |
15.16 |
15.22 |
176,908 |
-0.59% |
|
| 10/19/2009 |
15.44 |
15.51 |
15.22 |
15.31 |
178,877 |
-0.97% |
|
| 10/16/2009 |
15.67 |
15.87 |
15.37 |
15.46 |
205,148 |
-2.58% |
|
| 10/15/2009 |
15.77 |
15.95 |
15.68 |
15.87 |
275,188 |
+0.76% |
|
| 10/14/2009 |
15.42 |
15.78 |
15.30 |
15.75 |
439,245 |
+4.86% |
|
| 10/13/2009 |
15.26 |
15.34 |
14.99 |
15.02 |
332,508 |
-1.89% |
|
| 10/12/2009 |
15.38 |
15.45 |
15.20 |
15.31 |
251,241 |
-1.35% |
|
| 10/09/2009 |
15.54 |
15.64 |
15.38 |
15.52 |
305,546 |
-1.52% |
|
| 10/08/2009 |
15.79 |
15.97 |
15.64 |
15.76 |
208,239 |
-1.01% |
|
| 10/07/2009 |
16.06 |
16.13 |
15.77 |
15.92 |
296,809 |
-0.13% |
|
| 10/06/2009 |
15.81 |
16.10 |
15.75 |
15.94 |
400,048 |
+1.34% |
|
| 10/05/2009 |
15.46 |
15.81 |
15.33 |
15.73 |
334,848 |
+5.50% |
|
| 10/02/2009 |
14.83 |
15.39 |
14.81 |
14.91 |
934,311 |
-6.81% |
|
| 10/01/2009 |
16.53 |
16.56 |
16.00 |
16.00 |
397,159 |
-5.72% |
|
| 09/30/2009 |
17.23 |
17.23 |
16.54 |
16.97 |
295,942 |
+1.74% |
|
| 09/29/2009 |
16.88 |
16.93 |
16.58 |
16.68 |
234,237 |
+0.30% |
|
| 09/28/2009 |
16.21 |
16.64 |
16.21 |
16.63 |
253,980 |
+0.24% |
|
| 09/25/2009 |
16.66 |
16.79 |
16.47 |
16.59 |
249,667 |
-0.54% |
|
| 09/24/2009 |
17.15 |
17.25 |
16.53 |
16.68 |
383,051 |
-2.17% |
|
| 09/23/2009 |
17.29 |
17.58 |
17.03 |
17.05 |
433,263 |
-3.13% |
|
| 09/22/2009 |
17.54 |
17.64 |
17.45 |
17.60 |
232,928 |
+1.03% |
|
| 09/21/2009 |
17.11 |
17.56 |
17.00 |
17.42 |
513,217 |
-5.27% |
|
| 09/18/2009 |
18.42 |
18.49 |
18.28 |
18.39 |
218,187 |
-0.70% |
|
| 09/17/2009 |
18.62 |
18.83 |
18.33 |
18.52 |
312,389 |
-1.65% |
|
|
|
|
|
|
|
|
|
|
