| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.28 |
12.57 |
11.83 |
11.88 |
399,371 |
 -1.00% |
 |
| 02/08/2010 |
11.73 |
12.48 |
11.73 |
12.00 |
635,151 |
 +5.91% |
|
| 02/05/2010 |
11.95 |
12.11 |
10.96 |
11.33 |
689,922 |
-4.63% |
|
| 02/04/2010 |
12.98 |
13.03 |
11.79 |
11.88 |
520,512 |
-9.52% |
|
| 02/03/2010 |
12.30 |
13.27 |
11.87 |
13.13 |
767,210 |
+6.32% |
|
| 02/02/2010 |
12.30 |
12.78 |
12.09 |
12.35 |
290,402 |
+0.82% |
|
| 02/01/2010 |
12.06 |
12.32 |
11.70 |
12.25 |
279,140 |
+2.51% |
|
| 01/29/2010 |
12.59 |
12.65 |
11.92 |
11.95 |
402,224 |
-4.86% |
|
| 01/28/2010 |
12.79 |
12.79 |
12.36 |
12.56 |
290,050 |
-1.72% |
|
| 01/27/2010 |
12.80 |
13.03 |
12.63 |
12.78 |
376,557 |
-0.31% |
|
| 01/26/2010 |
12.89 |
12.99 |
12.52 |
12.82 |
319,953 |
-1.31% |
|
| 01/25/2010 |
13.11 |
13.36 |
12.71 |
12.99 |
429,961 |
+0.54% |
|
| 01/22/2010 |
12.93 |
13.22 |
12.60 |
12.92 |
401,826 |
-0.69% |
|
| 01/21/2010 |
12.85 |
13.38 |
12.24 |
13.01 |
648,774 |
+0.85% |
|
| 01/20/2010 |
13.00 |
13.00 |
12.44 |
12.90 |
583,405 |
-1.90% |
|
| 01/19/2010 |
11.76 |
13.21 |
11.72 |
13.15 |
785,461 |
+11.82% |
|
| 01/15/2010 |
11.80 |
11.89 |
11.67 |
11.76 |
496,378 |
-0.08% |
|
| 01/14/2010 |
11.65 |
11.81 |
11.44 |
11.77 |
246,519 |
+0.86% |
|
| 01/13/2010 |
11.52 |
11.74 |
11.25 |
11.67 |
267,843 |
+2.64% |
|
| 01/12/2010 |
11.85 |
11.85 |
11.26 |
11.37 |
313,754 |
-5.01% |
|
| 01/11/2010 |
11.89 |
11.98 |
11.58 |
11.97 |
177,360 |
+1.18% |
|
| 01/08/2010 |
11.74 |
11.97 |
11.51 |
11.83 |
221,075 |
+0.60% |
|
| 01/07/2010 |
12.00 |
12.19 |
11.60 |
11.76 |
317,368 |
-2.65% |
|
| 01/06/2010 |
12.13 |
12.22 |
11.93 |
12.08 |
217,999 |
-0.90% |
|
| 01/05/2010 |
12.35 |
12.35 |
11.90 |
12.19 |
383,546 |
-1.30% |
|
| 01/04/2010 |
12.33 |
12.47 |
12.02 |
12.35 |
314,183 |
+1.23% |
|
| 12/31/2009 |
12.93 |
12.93 |
12.19 |
12.20 |
308,287 |
-5.21% |
|
| 12/30/2009 |
13.20 |
13.20 |
12.77 |
12.87 |
218,142 |
-2.50% |
|
| 12/29/2009 |
13.21 |
13.33 |
12.98 |
13.20 |
168,520 |
+0.53% |
|
| 12/28/2009 |
12.51 |
13.41 |
12.51 |
13.13 |
322,128 |
+4.96% |
|
| 12/24/2009 |
12.53 |
12.69 |
12.50 |
12.51 |
50,253 |
+0.08% |
|
| 12/23/2009 |
12.63 |
12.68 |
12.29 |
12.50 |
187,230 |
0.00% |
|
| 12/22/2009 |
12.49 |
12.72 |
12.37 |
12.50 |
258,172 |
-0.16% |
|
| 12/21/2009 |
12.93 |
13.05 |
12.41 |
12.52 |
299,464 |
-1.73% |
|
| 12/18/2009 |
13.37 |
13.68 |
12.50 |
12.74 |
809,471 |
-4.14% |
|
| 12/17/2009 |
10.89 |
13.97 |
10.89 |
13.29 |
2,288,811 |
+21.93% |
|
| 12/16/2009 |
10.86 |
11.05 |
10.60 |
10.90 |
390,762 |
+1.77% |
|
| 12/15/2009 |
10.89 |
10.96 |
10.62 |
10.71 |
284,191 |
-2.19% |
|
| 12/14/2009 |
10.76 |
10.96 |
10.54 |
10.95 |
177,843 |
+1.86% |
|
| 12/11/2009 |
10.59 |
10.92 |
10.39 |
10.75 |
152,919 |
+2.48% |
|
| 12/10/2009 |
10.72 |
10.94 |
10.27 |
10.49 |
159,346 |
-1.87% |
|
| 12/09/2009 |
10.72 |
10.77 |
10.50 |
10.69 |
159,165 |
+0.09% |
|
| 12/08/2009 |
10.75 |
10.83 |
10.59 |
10.68 |
170,618 |
-1.75% |
|
| 12/07/2009 |
10.68 |
10.96 |
10.65 |
10.87 |
185,968 |
+2.07% |
|
| 12/04/2009 |
10.86 |
11.04 |
10.54 |
10.65 |
629,434 |
-0.09% |
|
| 12/03/2009 |
10.93 |
10.94 |
10.62 |
10.66 |
316,915 |
-1.66% |
|
| 12/02/2009 |
10.81 |
11.04 |
10.65 |
10.84 |
377,459 |
+0.74% |
|
| 12/01/2009 |
10.95 |
11.07 |
10.62 |
10.76 |
166,686 |
-0.83% |
|
| 11/30/2009 |
11.15 |
11.15 |
10.35 |
10.85 |
530,320 |
-2.08% |
|
| 11/27/2009 |
11.18 |
11.48 |
10.94 |
11.08 |
205,305 |
-5.06% |
|
| 11/25/2009 |
11.74 |
11.89 |
11.59 |
11.67 |
237,789 |
+0.09% |
|
| 11/24/2009 |
11.53 |
11.83 |
11.42 |
11.66 |
406,278 |
+0.52% |
|
| 11/23/2009 |
11.61 |
11.97 |
11.45 |
11.60 |
315,981 |
+2.93% |
|
| 11/20/2009 |
11.14 |
11.28 |
11.09 |
11.27 |
192,048 |
+0.45% |
|
| 11/19/2009 |
11.59 |
11.61 |
10.96 |
11.22 |
250,605 |
-4.51% |
|
| 11/18/2009 |
11.73 |
11.82 |
11.65 |
11.75 |
104,997 |
+0.09% |
|
| 11/17/2009 |
11.86 |
12.07 |
11.61 |
11.74 |
173,278 |
-1.43% |
|
| 11/16/2009 |
11.68 |
12.00 |
11.58 |
11.91 |
207,639 |
+3.84% |
|
| 11/13/2009 |
11.70 |
11.76 |
11.30 |
11.47 |
192,415 |
-1.12% |
|
| 11/12/2009 |
12.17 |
12.18 |
11.49 |
11.60 |
193,049 |
-4.84% |
|
| 11/11/2009 |
12.39 |
12.52 |
11.98 |
12.19 |
122,781 |
-0.08% |
|
| 11/10/2009 |
12.19 |
12.61 |
11.73 |
12.20 |
166,267 |
-0.41% |
|
| 11/09/2009 |
12.17 |
12.34 |
12.04 |
12.25 |
161,988 |
+2.08% |
|
| 11/06/2009 |
11.79 |
12.15 |
11.54 |
12.00 |
297,008 |
+0.59% |
|
| 11/05/2009 |
11.35 |
12.03 |
11.34 |
11.93 |
359,807 |
+6.14% |
|
| 11/04/2009 |
11.40 |
11.58 |
11.11 |
11.24 |
298,587 |
-0.62% |
|
| 11/03/2009 |
11.13 |
11.45 |
10.67 |
11.31 |
508,144 |
+0.27% |
|
| 11/02/2009 |
11.54 |
11.81 |
10.80 |
11.28 |
674,792 |
-1.91% |
|
| 10/30/2009 |
12.23 |
12.28 |
11.38 |
11.50 |
617,037 |
-6.66% |
|
| 10/29/2009 |
11.96 |
12.68 |
11.88 |
12.32 |
476,628 |
+3.97% |
|
| 10/28/2009 |
12.51 |
12.61 |
11.71 |
11.85 |
668,527 |
-5.28% |
|
| 10/27/2009 |
12.98 |
13.10 |
12.29 |
12.51 |
416,508 |
-3.25% |
|
| 10/26/2009 |
13.28 |
13.58 |
12.71 |
12.93 |
352,238 |
-2.78% |
|
| 10/23/2009 |
13.75 |
13.83 |
13.20 |
13.30 |
425,548 |
-2.56% |
|
| 10/22/2009 |
13.41 |
13.74 |
12.80 |
13.65 |
434,298 |
+2.55% |
|
| 10/21/2009 |
14.04 |
14.39 |
13.21 |
13.31 |
450,040 |
-5.80% |
|
| 10/20/2009 |
14.66 |
14.79 |
13.77 |
14.13 |
586,747 |
-3.09% |
|
| 10/19/2009 |
14.77 |
15.02 |
14.54 |
14.58 |
404,031 |
-0.61% |
|
| 10/16/2009 |
14.87 |
15.13 |
14.49 |
14.67 |
771,475 |
-1.94% |
|
| 10/15/2009 |
14.19 |
16.44 |
14.04 |
14.96 |
2,305,106 |
+4.18% |
|
| 10/14/2009 |
14.88 |
15.03 |
14.17 |
14.36 |
665,736 |
-0.35% |
|
| 10/13/2009 |
14.90 |
14.90 |
14.32 |
14.41 |
485,177 |
-3.93% |
|
| 10/12/2009 |
14.95 |
15.17 |
14.68 |
15.00 |
381,162 |
+1.76% |
|
| 10/09/2009 |
14.91 |
14.99 |
14.52 |
14.74 |
233,741 |
-1.47% |
|
| 10/08/2009 |
14.97 |
15.12 |
14.84 |
14.96 |
516,453 |
+1.08% |
|
| 10/07/2009 |
14.23 |
14.82 |
14.08 |
14.80 |
293,569 |
+3.79% |
|
| 10/06/2009 |
13.64 |
14.35 |
13.53 |
14.26 |
285,162 |
+5.79% |
|
| 10/05/2009 |
13.46 |
13.90 |
13.33 |
13.48 |
449,579 |
+2.12% |
|
| 10/02/2009 |
13.62 |
13.84 |
12.98 |
13.20 |
1,007,256 |
-8.27% |
|
| 10/01/2009 |
14.71 |
14.87 |
14.30 |
14.39 |
383,697 |
-2.18% |
|
| 09/30/2009 |
14.20 |
14.93 |
14.00 |
14.71 |
457,868 |
+4.03% |
|
| 09/29/2009 |
13.73 |
14.58 |
13.56 |
14.14 |
572,696 |
+3.74% |
|
| 09/28/2009 |
13.08 |
14.15 |
12.91 |
13.63 |
233,461 |
+5.41% |
|
| 09/25/2009 |
13.05 |
13.24 |
12.86 |
12.93 |
124,355 |
-1.15% |
|
| 09/24/2009 |
13.76 |
14.14 |
12.72 |
13.08 |
308,062 |
-4.73% |
|
| 09/23/2009 |
13.11 |
14.30 |
13.01 |
13.73 |
416,495 |
+4.73% |
|
| 09/22/2009 |
12.64 |
13.27 |
12.56 |
13.11 |
656,361 |
+5.30% |
|
| 09/21/2009 |
12.42 |
12.76 |
12.32 |
12.45 |
254,628 |
-1.35% |
|
| 09/18/2009 |
12.80 |
12.97 |
12.55 |
12.62 |
328,240 |
+0.08% |
|
| 09/17/2009 |
12.76 |
13.08 |
12.51 |
12.61 |
169,473 |
-1.18% |
|
|
|
|
|
|
|
|
|
|
