| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
9.14 |
9.20 |
9.04 |
81,262 |
9.16 |
+0.13
+1.44%
|
| 02/08/10 |
9.19 |
9.19 |
9.03 |
54,755 |
9.03 |
-0.14
-1.53%
|
| 02/05/10 |
9.15 |
9.24 |
9.04 |
50,976 |
9.17 |
+0.08
+0.88%
|
| 02/04/10 |
9.56 |
9.58 |
9.07 |
89,137 |
9.09 |
-0.55
-5.71%
|
| 02/03/10 |
9.75 |
9.97 |
9.40 |
74,676 |
9.64 |
-0.18
-1.83%
|
| 02/02/10 |
10.10 |
10.18 |
9.78 |
73,566 |
9.82 |
-0.24
-2.39%
|
| 02/01/10 |
10.12 |
10.27 |
9.90 |
80,709 |
10.06 |
-0.04
-0.40%
|
| 01/29/10 |
10.19 |
10.30 |
9.97 |
66,468 |
10.10 |
-0.09
-0.88%
|
| 01/28/10 |
10.20 |
10.30 |
9.85 |
98,896 |
10.19 |
+0.05
+0.49%
|
| 01/27/10 |
10.31 |
10.37 |
10.01 |
63,381 |
10.14 |
-0.27
-2.59%
|
| 01/26/10 |
10.69 |
10.84 |
10.40 |
79,678 |
10.41 |
-0.27
-2.53%
|
| 01/25/10 |
10.35 |
10.92 |
10.35 |
193,400 |
10.68 |
+0.38
+3.69%
|
| 01/22/10 |
10.30 |
10.45 |
10.23 |
100,750 |
10.30 |
-0.04
-0.39%
|
| 01/21/10 |
10.16 |
10.45 |
10.10 |
122,169 |
10.34 |
+0.18
+1.77%
|
| 01/20/10 |
10.37 |
10.42 |
9.89 |
107,460 |
10.16 |
-0.35
-3.33%
|
| 01/19/10 |
10.25 |
10.52 |
10.22 |
146,896 |
10.51 |
+0.15
+1.45%
|
| 01/18/10 |
10.36 |
10.36 |
10.36 |
0 |
10.36 |
0.00
0.00%
|
| 01/15/10 |
10.32 |
10.45 |
10.17 |
133,792 |
10.36 |
+0.08
+0.78%
|
| 01/14/10 |
10.14 |
10.45 |
9.98 |
70,951 |
10.28 |
+0.12
+1.18%
|
| 01/13/10 |
10.13 |
10.27 |
10.02 |
44,638 |
10.16 |
+0.06
+0.59%
|
| 01/12/10 |
10.05 |
10.18 |
10.00 |
45,511 |
10.10 |
-0.06
-0.59%
|
| 01/11/10 |
10.24 |
10.24 |
10.00 |
59,122 |
10.16 |
-0.03
-0.29%
|
| 01/08/10 |
10.05 |
10.33 |
10.05 |
61,504 |
10.19 |
+0.12
+1.19%
|
| 01/07/10 |
10.01 |
10.09 |
9.86 |
111,359 |
10.07 |
+0.02
+0.20%
|
| 01/06/10 |
10.05 |
10.27 |
9.98 |
62,146 |
10.05 |
-0.02
-0.20%
|
| 01/05/10 |
10.23 |
10.23 |
9.99 |
28,549 |
10.07 |
-0.21
-2.04%
|
| 01/04/10 |
10.15 |
10.39 |
9.75 |
73,062 |
10.28 |
+0.28
+2.80%
|
| 01/01/10 |
10.00 |
10.00 |
10.00 |
0 |
10.00 |
0.00
0.00%
|
| 12/31/09 |
10.15 |
10.15 |
9.95 |
49,440 |
10.00 |
-0.13
-1.28%
|
| 12/30/09 |
9.97 |
10.16 |
9.91 |
39,063 |
10.13 |
+0.09
+0.90%
|
| 12/29/09 |
10.14 |
10.16 |
9.99 |
18,093 |
10.04 |
-0.04
-0.40%
|
| 12/28/09 |
10.12 |
10.12 |
9.92 |
35,776 |
10.08 |
-0.04
-0.40%
|
| 12/25/09 |
10.06 |
10.12 |
9.93 |
10,824 |
10.12 |
0.00
0.00%
|
| 12/24/09 |
10.06 |
10.12 |
9.93 |
10,824 |
10.12 |
+0.09
+0.90%
|
| 12/23/09 |
10.03 |
10.11 |
9.90 |
48,800 |
10.03 |
+0.04
+0.40%
|
| 12/22/09 |
10.01 |
10.03 |
9.90 |
32,818 |
9.99 |
-0.02
-0.20%
|
| 12/21/09 |
9.99 |
10.04 |
9.82 |
66,235 |
10.01 |
+0.05
+0.50%
|
| 12/18/09 |
10.07 |
10.07 |
9.80 |
169,653 |
9.96 |
0.00
0.00%
|
| 12/17/09 |
9.80 |
10.03 |
9.57 |
137,998 |
9.96 |
+0.04
+0.40%
|
| 12/16/09 |
9.66 |
10.20 |
9.61 |
286,277 |
9.92 |
+0.39
+4.09%
|
| 12/15/09 |
9.28 |
9.63 |
9.28 |
83,289 |
9.53 |
+0.24
+2.58%
|
| 12/14/09 |
9.11 |
9.29 |
8.94 |
42,643 |
9.29 |
+0.13
+1.42%
|
| 12/11/09 |
8.97 |
9.21 |
8.88 |
71,414 |
9.16 |
+0.28
+3.15%
|
| 12/10/09 |
9.09 |
9.37 |
8.81 |
116,507 |
8.88 |
-0.13
-1.44%
|
| 12/09/09 |
9.24 |
9.31 |
8.95 |
211,264 |
9.01 |
-0.27
-2.91%
|
| 12/08/09 |
9.45 |
9.59 |
9.27 |
39,747 |
9.28 |
-0.29
-3.03%
|
| 12/07/09 |
9.42 |
9.69 |
9.42 |
26,486 |
9.57 |
+0.12
+1.27%
|
| 12/04/09 |
9.35 |
9.69 |
9.26 |
64,341 |
9.45 |
+0.32
+3.50%
|
| 12/03/09 |
9.67 |
9.69 |
9.08 |
70,941 |
9.13 |
-0.46
-4.80%
|
| 12/02/09 |
9.59 |
9.70 |
9.40 |
68,238 |
9.59 |
+0.04
+0.42%
|
| \/ Download Data To Spreadsheet |
