| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
11.96 |
11.96 |
11.33 |
52,065 |
11.58 |
-0.25
-2.11%
|
| 02/08/10 |
11.70 |
12.18 |
11.70 |
86,350 |
11.83 |
+0.35
+3.05%
|
| 02/05/10 |
10.96 |
11.50 |
10.91 |
16,111 |
11.48 |
+0.52
+4.74%
|
| 02/04/10 |
11.43 |
11.65 |
10.93 |
53,561 |
10.96 |
-0.55
-4.78%
|
| 02/03/10 |
11.52 |
11.81 |
11.44 |
21,792 |
11.51 |
-0.08
-0.69%
|
| 02/02/10 |
11.93 |
11.99 |
11.52 |
54,950 |
11.59 |
-0.37
-3.09%
|
| 02/01/10 |
12.00 |
12.03 |
11.90 |
31,001 |
11.96 |
+0.03
+0.25%
|
| 01/29/10 |
11.75 |
12.16 |
11.64 |
102,985 |
11.93 |
+0.36
+3.11%
|
| 01/28/10 |
11.63 |
11.73 |
11.52 |
25,507 |
11.57 |
-0.08
-0.69%
|
| 01/27/10 |
11.40 |
11.70 |
11.40 |
31,016 |
11.65 |
+0.15
+1.30%
|
| 01/26/10 |
11.40 |
11.76 |
11.39 |
51,756 |
11.50 |
+0.02
+0.17%
|
| 01/25/10 |
11.62 |
11.62 |
11.37 |
34,036 |
11.48 |
-0.06
-0.52%
|
| 01/22/10 |
11.41 |
11.84 |
11.26 |
36,023 |
11.54 |
+0.14
+1.23%
|
| 01/21/10 |
11.67 |
11.74 |
11.37 |
45,194 |
11.40 |
-0.20
-1.72%
|
| 01/20/10 |
11.63 |
11.80 |
11.35 |
29,118 |
11.60 |
-0.17
-1.44%
|
| 01/19/10 |
10.97 |
11.84 |
10.97 |
128,187 |
11.77 |
+0.79
+7.19%
|
| 01/18/10 |
10.98 |
10.98 |
10.98 |
0 |
10.98 |
0.00
0.00%
|
| 01/15/10 |
11.31 |
11.34 |
10.83 |
56,211 |
10.98 |
-0.27
-2.40%
|
| 01/14/10 |
11.36 |
11.36 |
11.10 |
53,819 |
11.25 |
-0.18
-1.57%
|
| 01/13/10 |
11.47 |
11.50 |
11.31 |
30,093 |
11.43 |
+0.02
+0.18%
|
| 01/12/10 |
11.35 |
11.41 |
11.20 |
21,410 |
11.41 |
-0.06
-0.52%
|
| 01/11/10 |
11.45 |
11.61 |
11.30 |
22,158 |
11.47 |
+0.13
+1.15%
|
| 01/08/10 |
12.00 |
12.00 |
11.08 |
91,665 |
11.34 |
-0.65
-5.42%
|
| 01/07/10 |
11.98 |
12.32 |
11.93 |
32,263 |
11.99 |
+0.03
+0.25%
|
| 01/06/10 |
12.15 |
12.37 |
11.94 |
98,953 |
11.96 |
-0.17
-1.40%
|
| 01/05/10 |
11.99 |
12.20 |
11.98 |
27,329 |
12.13 |
+0.10
+0.83%
|
| 01/04/10 |
12.17 |
12.25 |
11.96 |
33,638 |
12.03 |
+0.06
+0.50%
|
| 01/01/10 |
11.97 |
11.97 |
11.97 |
0 |
11.97 |
0.00
0.00%
|
| 12/31/09 |
12.13 |
12.13 |
11.92 |
41,096 |
11.97 |
-0.13
-1.07%
|
| 12/30/09 |
12.07 |
12.20 |
12.00 |
41,715 |
12.10 |
0.00
0.00%
|
| 12/29/09 |
12.13 |
12.25 |
11.92 |
45,488 |
12.10 |
-0.03
-0.25%
|
| 12/28/09 |
12.06 |
12.26 |
11.81 |
27,241 |
12.13 |
+0.16
+1.34%
|
| 12/25/09 |
12.54 |
12.54 |
11.87 |
63,748 |
11.97 |
0.00
0.00%
|
| 12/24/09 |
12.54 |
12.54 |
11.87 |
63,748 |
11.97 |
-0.48
-3.86%
|
| 12/23/09 |
11.82 |
12.64 |
11.82 |
34,093 |
12.45 |
+0.68
+5.78%
|
| 12/22/09 |
12.40 |
12.40 |
11.76 |
89,457 |
11.77 |
-0.21
-1.75%
|
| 12/21/09 |
12.63 |
12.88 |
11.70 |
142,307 |
11.98 |
-0.60
-4.77%
|
| 12/18/09 |
12.70 |
12.88 |
12.55 |
127,020 |
12.58 |
-0.18
-1.41%
|
| 12/17/09 |
12.81 |
12.87 |
12.59 |
27,533 |
12.76 |
-0.03
-0.23%
|
| 12/16/09 |
13.00 |
13.05 |
12.46 |
71,068 |
12.79 |
-0.06
-0.47%
|
| 12/15/09 |
12.95 |
13.20 |
12.85 |
49,559 |
12.85 |
-0.12
-0.93%
|
| 12/14/09 |
12.96 |
13.02 |
12.74 |
32,863 |
12.97 |
0.00
0.00%
|
| 12/11/09 |
12.86 |
13.02 |
12.75 |
18,889 |
12.97 |
+0.16
+1.25%
|
| 12/10/09 |
13.00 |
13.01 |
12.75 |
29,589 |
12.81 |
-0.10
-0.77%
|
| 12/09/09 |
13.01 |
13.03 |
12.75 |
28,020 |
12.91 |
+0.05
+0.39%
|
| 12/08/09 |
12.82 |
13.10 |
12.82 |
29,955 |
12.86 |
-0.19
-1.46%
|
| 12/07/09 |
12.77 |
13.13 |
12.77 |
52,451 |
13.05 |
+0.21
+1.64%
|
| 12/04/09 |
12.92 |
13.08 |
12.75 |
44,904 |
12.84 |
+0.25
+1.99%
|
| 12/03/09 |
13.11 |
13.15 |
12.54 |
151,252 |
12.59 |
-0.42
-3.23%
|
| 12/02/09 |
13.13 |
13.28 |
12.82 |
49,975 |
13.01 |
-0.03
-0.23%
|
| \/ Download Data To Spreadsheet |
