|
| Date |
Open |
High |
Low |
Close/Last |
Volume |
| 02/08/2010 |
11.85 |
12.00 |
11.59 |
11.61 |
2,834,900 |
| 02/05/2010 |
11.94 |
12.10 |
11.31 |
11.87 |
2,923,081 |
| 02/04/2010 |
12.30 |
12.38 |
11.89 |
12.03 |
2,035,437 |
| 02/03/2010 |
12.66 |
13.37 |
12.46 |
12.49 |
2,397,929 |
| 02/02/2010 |
12.60 |
12.82 |
12.34 |
12.69 |
1,561,325 |
| 02/01/2010 |
12.84 |
12.93 |
12.15 |
12.49 |
2,703,616 |
| 01/29/2010 |
13.06 |
13.47 |
12.85 |
12.92 |
2,289,031 |
| 01/28/2010 |
13.27 |
13.40 |
12.66 |
13.01 |
1,456,238 |
| 01/27/2010 |
13.26 |
13.94 |
12.94 |
13.23 |
2,959,063 |
| 01/26/2010 |
12.38 |
13.24 |
12.38 |
13.02 |
2,740,125 |
| 01/25/2010 |
12.70 |
12.70 |
12.12 |
12.51 |
1,985,763 |
| 01/22/2010 |
12.60 |
13.17 |
12.43 |
12.45 |
2,135,715 |
| 01/21/2010 |
13.30 |
13.64 |
12.70 |
12.71 |
3,026,306 |
| 01/20/2010 |
13.43 |
13.69 |
13.05 |
13.31 |
2,910,062 |
| 01/19/2010 |
13.34 |
13.72 |
13.23 |
13.70 |
2,028,852 |
| 01/15/2010 |
13.89 |
13.98 |
13.04 |
13.33 |
2,577,561 |
| 01/14/2010 |
13.77 |
14.10 |
13.60 |
13.95 |
1,753,470 |
| 01/13/2010 |
13.98 |
14.06 |
13.47 |
13.90 |
2,479,648 |
| 01/12/2010 |
14.48 |
14.69 |
13.59 |
13.86 |
3,077,427 |
| 01/11/2010 |
14.12 |
14.87 |
14.05 |
14.67 |
2,946,902 |
| 01/08/2010 |
14.09 |
14.191 |
13.75 |
14.11 |
1,803,402 |
| 01/07/2010 |
13.64 |
14.22 |
13.58 |
14.20 |
2,253,799 |
| 01/06/2010 |
13.47 |
13.9301 |
13.37 |
13.76 |
2,580,366 |
| 01/05/2010 |
13.05 |
13.87 |
13.00 |
13.46 |
4,396,932 |
| 01/04/2010 |
12.65 |
13.19 |
12.49 |
13.03 |
2,536,000 |
| 12/31/2009 |
12.63 |
12.6492 |
12.34 |
12.36 |
2,164,776 |
| 12/30/2009 |
12.095 |
12.75 |
12.05 |
12.63 |
2,714,157 |
| 12/29/2009 |
12.31 |
12.41 |
12.00 |
12.13 |
1,515,571 |
| 12/28/2009 |
12.21 |
12.255 |
12.11 |
12.22 |
1,470,116 |
| 12/24/2009 |
12.09 |
12.46 |
12.09 |
12.16 |
1,037,391 |
| 12/23/2009 |
11.99 |
12.11 |
11.46 |
12.10 |
4,647,081 |
| 12/22/2009 |
10.97 |
11.18 |
10.70 |
11.03 |
2,698,840 |
| 12/21/2009 |
10.68 |
10.84 |
10.3805 |
10.79 |
3,424,460 |
| 12/18/2009 |
10.56 |
11.11 |
10.10 |
10.40 |
4,089,483 |
| 12/17/2009 |
10.59 |
10.59 |
10.23 |
10.25 |
1,835,805 |
| 12/16/2009 |
10.02 |
10.75 |
10.02 |
10.68 |
3,897,080 |
| 12/15/2009 |
9.67 |
10.12 |
9.515 |
10.10 |
2,584,239 |
| 12/14/2009 |
9.34 |
9.75 |
9.20 |
9.69 |
2,100,819 |
| 12/11/2009 |
9.18 |
9.24 |
8.98 |
9.19 |
1,711,783 |
| 12/10/2009 |
8.89 |
9.32 |
8.88 |
9.08 |
4,447,800 |
| 12/09/2009 |
8.98 |
9.02 |
8.7301 |
8.96 |
2,640,070 |
| 12/08/2009 |
8.90 |
9.29 |
8.62 |
9.01 |
2,696,730 |
| 12/07/2009 |
8.61 |
9.03 |
8.61 |
8.90 |
3,042,410 |
| 12/04/2009 |
8.65 |
8.90 |
8.34 |
8.72 |
1,641,957 |
| 12/03/2009 |
8.61 |
8.80 |
8.55 |
8.55 |
1,228,346 |
| 12/02/2009 |
8.60 |
8.78 |
8.39 |
8.52 |
899,214 |
| 12/01/2009 |
8.68 |
8.80 |
8.48 |
8.60 |
1,060,046 |
| 11/30/2009 |
8.70 |
8.78 |
8.34 |
8.44 |
1,732,205 |
| 11/27/2009 |
8.49 |
8.87 |
8.32 |
8.76 |
621,814 |
| 11/25/2009 |
8.92 |
9.04 |
8.8897 |
8.99 |
828,736 |
| 11/24/2009 |
8.89 |
9.15 |
8.73 |
8.88 |
866,521 |
| 11/23/2009 |
8.97 |
9.10 |
8.84 |
8.91 |
1,241,626 |
| 11/20/2009 |
8.86 |
8.86 |
8.36 |
8.65 |
1,019,243 |
| 11/19/2009 |
9.16 |
9.17 |
8.69 |
8.84 |
1,468,306 |
| 11/18/2009 |
9.46 |
9.515 |
9.16 |
9.25 |
1,486,681 |
| 11/17/2009 |
9.50 |
9.58 |
9.235 |
9.55 |
997,351 |
| 11/16/2009 |
9.13 |
9.6222 |
8.97 |
9.55 |
1,589,977 |
| 11/13/2009 |
8.97 |
9.17 |
8.82 |
8.95 |
1,735,816 |
| 11/12/2009 |
8.94 |
9.20 |
8.86 |
8.91 |
1,655,995 |
| 11/11/2009 |
8.81 |
9.15 |
8.81 |
8.99 |
2,157,407 |
| 11/10/2009 |
8.59 |
8.81 |
8.47 |
8.67 |
1,714,483 |
| 11/09/2009 |
8.21 |
8.705 |
8.14 |
8.63 |
2,068,556 |
|
|
© Copyright 2006, EDGAR Online, Inc. All rights reserved.