| Date |
Open |
High |
Low |
Volume |
Close |
Change % |
| 02/09/10 |
12.13 |
12.63 |
12.13 |
142,328 |
12.39 |
+0.37
+3.08%
|
| 02/08/10 |
12.06 |
12.53 |
11.77 |
109,469 |
12.02 |
0.00
0.00%
|
| 02/05/10 |
11.91 |
12.04 |
11.58 |
78,294 |
12.02 |
+0.11
+0.92%
|
| 02/04/10 |
12.15 |
12.15 |
11.74 |
93,654 |
11.91 |
-0.37
-3.01%
|
| 02/03/10 |
12.01 |
12.38 |
11.88 |
98,220 |
12.28 |
+0.18
+1.49%
|
| 02/02/10 |
12.58 |
12.73 |
11.93 |
170,945 |
12.10 |
-0.44
-3.51%
|
| 02/01/10 |
12.07 |
12.64 |
12.03 |
356,747 |
12.54 |
+0.54
+4.50%
|
| 01/29/10 |
11.38 |
12.80 |
11.27 |
433,215 |
12.00 |
+0.63
+5.54%
|
| 01/28/10 |
11.80 |
12.06 |
11.26 |
166,776 |
11.37 |
-0.43
-3.64%
|
| 01/27/10 |
11.90 |
12.05 |
11.58 |
407,396 |
11.80 |
-0.18
-1.50%
|
| 01/26/10 |
11.91 |
12.11 |
11.76 |
183,304 |
11.98 |
+0.06
+0.50%
|
| 01/25/10 |
12.29 |
12.40 |
11.85 |
263,310 |
11.92 |
-0.27
-2.21%
|
| 01/22/10 |
12.27 |
12.39 |
12.12 |
162,259 |
12.19 |
-0.13
-1.06%
|
| 01/21/10 |
12.55 |
12.62 |
12.17 |
210,282 |
12.32 |
-0.25
-1.99%
|
| 01/20/10 |
12.59 |
12.62 |
12.31 |
71,349 |
12.57 |
-0.12
-0.95%
|
| 01/19/10 |
13.12 |
13.12 |
12.66 |
103,042 |
12.69 |
-0.44
-3.35%
|
| 01/18/10 |
13.13 |
13.13 |
13.13 |
0 |
13.13 |
0.00
0.00%
|
| 01/15/10 |
13.20 |
13.36 |
12.96 |
142,156 |
13.13 |
-0.13
-0.98%
|
| 01/14/10 |
13.40 |
13.74 |
13.26 |
122,549 |
13.26 |
-0.14
-1.04%
|
| 01/13/10 |
13.33 |
13.59 |
13.05 |
119,404 |
13.40 |
+0.08
+0.60%
|
| 01/12/10 |
13.83 |
13.87 |
13.09 |
131,926 |
13.32 |
-0.61
-4.38%
|
| 01/11/10 |
13.69 |
14.01 |
13.68 |
47,281 |
13.93 |
+0.32
+2.35%
|
| 01/08/10 |
14.11 |
14.42 |
13.51 |
169,086 |
13.61 |
-0.49
-3.48%
|
| 01/07/10 |
14.46 |
14.47 |
14.08 |
70,275 |
14.10 |
-0.16
-1.12%
|
| 01/06/10 |
14.32 |
14.71 |
14.25 |
97,570 |
14.26 |
-0.14
-0.97%
|
| 01/05/10 |
14.42 |
14.60 |
14.10 |
149,374 |
14.40 |
+0.03
+0.21%
|
| 01/04/10 |
15.01 |
15.06 |
14.29 |
383,312 |
14.37 |
-0.45
-3.04%
|
| 01/01/10 |
14.82 |
14.82 |
14.82 |
0 |
14.82 |
0.00
0.00%
|
| 12/31/09 |
15.90 |
15.90 |
14.59 |
472,759 |
14.82 |
-1.41
-8.69%
|
| 12/30/09 |
15.58 |
16.23 |
15.30 |
235,818 |
16.23 |
+0.62
+3.97%
|
| 12/29/09 |
15.00 |
15.72 |
14.98 |
105,570 |
15.61 |
+0.63
+4.21%
|
| 12/28/09 |
14.90 |
15.03 |
14.73 |
172,336 |
14.98 |
+0.11
+0.74%
|
| 12/25/09 |
14.43 |
15.25 |
14.43 |
108,973 |
14.87 |
0.00
0.00%
|
| 12/24/09 |
14.43 |
15.25 |
14.43 |
108,973 |
14.87 |
+0.57
+3.99%
|
| 12/23/09 |
14.41 |
14.43 |
13.95 |
254,674 |
14.30 |
-0.07
-0.49%
|
| 12/22/09 |
13.00 |
14.47 |
12.96 |
965,808 |
14.37 |
-0.18
-1.24%
|
| 12/21/09 |
14.64 |
15.30 |
14.51 |
66,701 |
14.55 |
-0.05
-0.34%
|
| 12/18/09 |
15.15 |
16.12 |
14.46 |
413,371 |
14.60 |
-0.37
-2.47%
|
| 12/17/09 |
13.85 |
15.19 |
13.16 |
326,554 |
14.97 |
+0.91
+6.47%
|
| 12/16/09 |
15.19 |
15.19 |
13.90 |
283,798 |
14.06 |
-0.95
-6.33%
|
| 12/15/09 |
15.56 |
15.56 |
14.92 |
36,339 |
15.01 |
-0.55
-3.53%
|
| 12/14/09 |
15.26 |
15.62 |
14.92 |
45,427 |
15.56 |
+0.23
+1.50%
|
| 12/11/09 |
15.39 |
15.57 |
15.11 |
57,919 |
15.33 |
+0.07
+0.46%
|
| 12/10/09 |
15.59 |
15.68 |
15.05 |
121,117 |
15.26 |
-0.31
-1.99%
|
| 12/09/09 |
15.99 |
15.99 |
15.03 |
52,760 |
15.57 |
+0.07
+0.45%
|
| 12/08/09 |
14.94 |
15.68 |
14.50 |
109,486 |
15.50 |
+0.49
+3.26%
|
| 12/07/09 |
14.71 |
15.03 |
14.49 |
54,754 |
15.01 |
+0.25
+1.69%
|
| 12/04/09 |
14.40 |
15.05 |
14.27 |
83,955 |
14.76 |
+0.70
+4.98%
|
| 12/03/09 |
14.20 |
14.56 |
14.04 |
39,922 |
14.06 |
-0.11
-0.78%
|
| 12/02/09 |
14.44 |
14.70 |
13.88 |
102,510 |
14.17 |
-0.21
-1.46%
|
| \/ Download Data To Spreadsheet |
