| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
7.95 |
8.17 |
7.83 |
8.09 |
207,410 |
 +2.41% |
 |
| 02/08/2010 |
8.03 |
8.09 |
7.78 |
7.90 |
231,562 |
 -1.99% |
|
| 02/05/2010 |
8.07 |
8.26 |
7.70 |
8.06 |
243,476 |
+0.50% |
|
| 02/04/2010 |
8.12 |
8.13 |
7.91 |
8.02 |
350,954 |
-2.20% |
|
| 02/03/2010 |
8.27 |
8.45 |
8.11 |
8.20 |
142,580 |
-0.85% |
|
| 02/02/2010 |
8.25 |
8.44 |
8.04 |
8.27 |
315,774 |
+0.12% |
|
| 02/01/2010 |
7.95 |
8.33 |
7.95 |
8.26 |
286,740 |
+4.56% |
|
| 01/29/2010 |
8.15 |
8.26 |
7.90 |
7.90 |
247,066 |
-2.83% |
|
| 01/28/2010 |
8.40 |
8.49 |
8.02 |
8.13 |
127,387 |
-2.87% |
|
| 01/27/2010 |
8.38 |
8.50 |
8.23 |
8.37 |
137,800 |
-0.12% |
|
| 01/26/2010 |
8.57 |
8.68 |
8.37 |
8.38 |
256,128 |
-3.12% |
|
| 01/25/2010 |
9.03 |
9.03 |
8.42 |
8.65 |
177,196 |
-3.46% |
|
| 01/22/2010 |
9.35 |
9.50 |
8.93 |
8.96 |
163,604 |
-4.27% |
|
| 01/21/2010 |
10.02 |
10.09 |
9.34 |
9.36 |
164,233 |
-6.12% |
|
| 01/20/2010 |
10.08 |
10.11 |
9.93 |
9.97 |
268,233 |
-2.06% |
|
| 01/19/2010 |
10.00 |
10.18 |
9.87 |
10.18 |
325,767 |
+1.80% |
|
| 01/15/2010 |
9.70 |
10.37 |
9.70 |
10.00 |
230,178 |
-2.82% |
|
| 01/14/2010 |
10.25 |
10.35 |
10.22 |
10.29 |
91,828 |
-0.29% |
|
| 01/13/2010 |
10.24 |
10.36 |
10.01 |
10.32 |
110,656 |
+1.08% |
|
| 01/12/2010 |
10.53 |
10.63 |
10.17 |
10.21 |
149,380 |
-4.13% |
|
| 01/11/2010 |
10.86 |
10.99 |
10.51 |
10.65 |
114,135 |
-1.21% |
|
| 01/08/2010 |
10.57 |
10.81 |
10.50 |
10.78 |
154,087 |
+1.41% |
|
| 01/07/2010 |
10.66 |
10.75 |
10.38 |
10.63 |
130,870 |
-0.28% |
|
| 01/06/2010 |
10.56 |
10.70 |
10.36 |
10.66 |
157,217 |
+1.14% |
|
| 01/05/2010 |
10.70 |
10.70 |
10.43 |
10.54 |
155,940 |
-0.85% |
|
| 01/04/2010 |
10.71 |
10.77 |
10.54 |
10.63 |
156,620 |
-0.28% |
|
| 12/31/2009 |
10.75 |
10.84 |
10.66 |
10.66 |
155,188 |
-0.84% |
|
| 12/30/2009 |
10.53 |
10.76 |
10.45 |
10.75 |
227,640 |
+1.03% |
|
| 12/29/2009 |
10.55 |
10.71 |
10.43 |
10.64 |
127,084 |
+0.85% |
|
| 12/28/2009 |
10.66 |
10.76 |
10.42 |
10.55 |
195,423 |
-1.12% |
|
| 12/24/2009 |
10.55 |
10.73 |
10.40 |
10.67 |
66,307 |
+1.72% |
|
| 12/23/2009 |
10.42 |
10.62 |
10.36 |
10.49 |
241,152 |
+0.96% |
|
| 12/22/2009 |
10.20 |
10.80 |
10.20 |
10.39 |
809,928 |
+1.86% |
|
| 12/21/2009 |
9.88 |
10.49 |
9.87 |
10.20 |
354,665 |
+4.29% |
|
| 12/18/2009 |
10.51 |
10.60 |
9.66 |
9.78 |
1,345,878 |
-7.74% |
|
| 12/17/2009 |
10.65 |
10.66 |
10.29 |
10.60 |
296,009 |
-1.03% |
|
| 12/16/2009 |
10.95 |
11.10 |
10.71 |
10.71 |
449,374 |
-1.29% |
|
| 12/15/2009 |
10.94 |
11.05 |
10.77 |
10.85 |
443,217 |
-1.00% |
|
| 12/14/2009 |
10.61 |
11.00 |
10.32 |
10.96 |
188,897 |
+4.38% |
|
| 12/11/2009 |
10.52 |
10.90 |
10.47 |
10.50 |
190,271 |
0.00% |
|
| 12/10/2009 |
10.56 |
10.68 |
10.34 |
10.50 |
309,058 |
+0.57% |
|
| 12/09/2009 |
10.25 |
10.45 |
9.98 |
10.44 |
189,958 |
+2.86% |
|
| 12/08/2009 |
10.00 |
10.43 |
9.87 |
10.15 |
257,110 |
+0.30% |
|
| 12/07/2009 |
10.57 |
10.65 |
10.00 |
10.12 |
377,165 |
-5.86% |
|
| 12/04/2009 |
10.49 |
10.92 |
10.25 |
10.75 |
212,176 |
+4.78% |
|
| 12/03/2009 |
10.52 |
10.63 |
10.25 |
10.26 |
191,984 |
-2.10% |
|
| 12/02/2009 |
10.63 |
11.03 |
10.43 |
10.48 |
340,825 |
+0.19% |
|
| 12/01/2009 |
10.28 |
10.63 |
10.28 |
10.46 |
272,045 |
+1.85% |
|
| 11/30/2009 |
10.60 |
10.65 |
10.01 |
10.27 |
295,514 |
-3.48% |
|
| 11/27/2009 |
10.81 |
11.03 |
10.55 |
10.64 |
270,638 |
-5.42% |
|
| 11/25/2009 |
11.31 |
11.31 |
10.95 |
11.25 |
252,452 |
-0.27% |
|
| 11/24/2009 |
11.48 |
11.49 |
11.04 |
11.28 |
241,231 |
-1.05% |
|
| 11/23/2009 |
11.43 |
11.89 |
11.26 |
11.40 |
325,519 |
+1.42% |
|
| 11/20/2009 |
11.28 |
11.44 |
10.89 |
11.24 |
373,174 |
-0.18% |
|
| 11/19/2009 |
10.58 |
11.41 |
10.53 |
11.26 |
626,445 |
+10.18% |
|
| 11/18/2009 |
10.17 |
10.29 |
9.90 |
10.22 |
374,905 |
+0.79% |
|
| 11/17/2009 |
10.10 |
10.33 |
9.90 |
10.14 |
206,582 |
+0.10% |
|
| 11/16/2009 |
9.87 |
10.14 |
9.75 |
10.13 |
197,848 |
+3.37% |
|
| 11/13/2009 |
10.11 |
10.16 |
9.75 |
9.80 |
239,711 |
-3.07% |
|
| 11/12/2009 |
10.14 |
10.30 |
10.03 |
10.11 |
342,348 |
-0.39% |
|
| 11/11/2009 |
10.27 |
10.27 |
10.07 |
10.15 |
186,761 |
+0.10% |
|
| 11/10/2009 |
10.14 |
10.24 |
9.97 |
10.14 |
265,349 |
-0.59% |
|
| 11/09/2009 |
9.76 |
10.27 |
9.73 |
10.20 |
236,157 |
+5.05% |
|
| 11/06/2009 |
9.76 |
9.93 |
9.51 |
9.71 |
296,040 |
-1.52% |
|
| 11/05/2009 |
9.61 |
9.92 |
9.17 |
9.86 |
475,691 |
+3.46% |
|
| 11/04/2009 |
9.48 |
9.85 |
9.35 |
9.53 |
372,080 |
+1.28% |
|
| 11/03/2009 |
9.21 |
9.46 |
9.16 |
9.41 |
654,837 |
+1.51% |
|
| 11/02/2009 |
9.53 |
9.86 |
9.06 |
9.27 |
526,727 |
-2.42% |
|
| 10/30/2009 |
9.57 |
9.98 |
9.48 |
9.50 |
634,053 |
+2.48% |
|
| 10/29/2009 |
9.12 |
9.37 |
9.04 |
9.27 |
369,604 |
+2.43% |
|
| 10/28/2009 |
9.10 |
9.58 |
8.94 |
9.05 |
756,262 |
-1.31% |
|
| 10/27/2009 |
10.02 |
10.15 |
9.14 |
9.17 |
1,217,201 |
-7.84% |
|
| 10/26/2009 |
10.08 |
10.39 |
9.91 |
9.95 |
659,620 |
-0.70% |
|
| 10/23/2009 |
11.05 |
11.39 |
9.92 |
10.02 |
1,300,503 |
-9.32% |
|
| 10/22/2009 |
11.16 |
11.42 |
11.02 |
11.05 |
378,534 |
-1.60% |
|
| 10/21/2009 |
11.32 |
11.88 |
11.13 |
11.23 |
380,413 |
-1.23% |
|
| 10/20/2009 |
11.95 |
11.98 |
11.32 |
11.37 |
230,182 |
-5.17% |
|
| 10/19/2009 |
11.74 |
12.00 |
11.70 |
11.99 |
265,850 |
+2.22% |
|
| 10/16/2009 |
12.14 |
12.23 |
11.73 |
11.73 |
228,998 |
-3.93% |
|
| 10/15/2009 |
12.38 |
12.59 |
12.19 |
12.21 |
192,228 |
-2.09% |
|
| 10/14/2009 |
12.51 |
12.57 |
12.36 |
12.47 |
164,226 |
-0.32% |
|
| 10/13/2009 |
12.45 |
12.63 |
12.28 |
12.51 |
195,554 |
-0.16% |
|
| 10/12/2009 |
12.62 |
12.62 |
12.42 |
12.53 |
225,157 |
-0.71% |
|
| 10/09/2009 |
12.26 |
12.63 |
12.13 |
12.62 |
229,351 |
+2.52% |
|
| 10/08/2009 |
12.51 |
12.58 |
12.29 |
12.31 |
307,303 |
-1.68% |
|
| 10/07/2009 |
12.61 |
12.74 |
12.31 |
12.52 |
191,403 |
-1.03% |
|
| 10/06/2009 |
12.46 |
12.72 |
12.12 |
12.65 |
280,041 |
+2.60% |
|
| 10/05/2009 |
11.63 |
12.48 |
11.32 |
12.33 |
343,646 |
+6.48% |
|
| 10/02/2009 |
11.96 |
12.11 |
11.57 |
11.58 |
385,029 |
-3.50% |
|
| 10/01/2009 |
12.68 |
12.83 |
12.00 |
12.00 |
368,487 |
-5.59% |
|
| 09/30/2009 |
13.14 |
13.21 |
12.55 |
12.71 |
369,953 |
-2.90% |
|
| 09/29/2009 |
13.02 |
13.28 |
12.92 |
13.09 |
209,909 |
-0.15% |
|
| 09/28/2009 |
12.82 |
13.22 |
12.74 |
13.11 |
172,719 |
+3.31% |
|
| 09/25/2009 |
12.56 |
12.88 |
12.27 |
12.69 |
163,395 |
+0.32% |
|
| 09/24/2009 |
12.73 |
13.09 |
12.27 |
12.65 |
422,960 |
-1.02% |
|
| 09/23/2009 |
13.34 |
13.34 |
12.77 |
12.78 |
369,630 |
-4.56% |
|
| 09/22/2009 |
13.63 |
13.75 |
13.39 |
13.39 |
236,849 |
-1.11% |
|
| 09/21/2009 |
13.00 |
13.73 |
12.95 |
13.54 |
288,269 |
+3.12% |
|
| 09/18/2009 |
13.26 |
13.31 |
13.03 |
13.13 |
274,887 |
-0.45% |
|
| 09/17/2009 |
13.24 |
13.50 |
12.74 |
13.19 |
236,258 |
-0.38% |
|
|
|
|
|
|
|
|
|
|
