| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.72 |
15.26 |
14.59 |
15.14 |
1,865,402 |
 +4.63% |
 |
| 02/08/2010 |
14.71 |
14.78 |
14.28 |
14.47 |
1,628,825 |
 -1.23% |
 |
| 02/05/2010 |
14.61 |
14.82 |
14.21 |
14.65 |
3,701,218 |
+0.21% |
|
| 02/04/2010 |
15.18 |
15.51 |
14.60 |
14.62 |
2,430,307 |
-4.69% |
|
| 02/03/2010 |
15.66 |
15.74 |
15.21 |
15.34 |
2,913,676 |
-2.60% |
|
| 02/02/2010 |
15.11 |
16.07 |
14.55 |
15.75 |
10,682,519 |
+17.63% |
|
| 02/01/2010 |
12.60 |
13.39 |
12.57 |
13.39 |
2,920,032 |
+6.61% |
|
| 01/29/2010 |
12.42 |
13.04 |
12.41 |
12.56 |
2,078,145 |
+1.78% |
|
| 01/28/2010 |
12.70 |
12.70 |
12.12 |
12.34 |
1,725,758 |
-1.91% |
|
| 01/27/2010 |
12.24 |
12.64 |
12.00 |
12.58 |
1,432,174 |
+2.19% |
|
| 01/26/2010 |
12.14 |
12.52 |
12.00 |
12.31 |
1,918,667 |
+0.74% |
|
| 01/25/2010 |
12.00 |
12.26 |
11.81 |
12.22 |
2,045,438 |
+3.30% |
|
| 01/22/2010 |
11.93 |
12.07 |
11.59 |
11.83 |
2,171,041 |
-1.66% |
|
| 01/21/2010 |
12.69 |
12.82 |
12.03 |
12.03 |
1,823,656 |
-5.28% |
|
| 01/20/2010 |
12.57 |
12.89 |
12.46 |
12.70 |
1,672,419 |
-0.16% |
|
| 01/19/2010 |
12.48 |
12.73 |
12.46 |
12.72 |
1,056,515 |
+1.03% |
|
| 01/15/2010 |
12.86 |
13.18 |
12.47 |
12.59 |
1,428,365 |
-3.15% |
|
| 01/14/2010 |
13.26 |
13.30 |
12.74 |
13.00 |
1,680,913 |
-2.11% |
|
| 01/13/2010 |
13.01 |
13.50 |
12.91 |
13.28 |
1,745,006 |
+2.15% |
|
| 01/12/2010 |
12.93 |
13.12 |
12.66 |
13.00 |
2,039,370 |
-1.22% |
|
| 01/11/2010 |
14.12 |
14.13 |
13.14 |
13.16 |
1,886,644 |
-5.93% |
|
| 01/08/2010 |
13.41 |
14.02 |
13.23 |
13.99 |
2,221,849 |
+4.40% |
|
| 01/07/2010 |
13.20 |
13.48 |
12.81 |
13.40 |
2,779,926 |
+2.13% |
|
| 01/06/2010 |
13.10 |
13.39 |
13.02 |
13.12 |
2,394,194 |
+0.69% |
|
| 01/05/2010 |
12.94 |
13.27 |
12.53 |
13.03 |
2,403,268 |
+0.85% |
|
| 01/04/2010 |
13.12 |
13.50 |
12.85 |
12.92 |
2,813,973 |
-5.28% |
|
| 12/31/2009 |
13.78 |
13.92 |
13.60 |
13.64 |
821,617 |
-1.23% |
|
| 12/30/2009 |
14.14 |
14.45 |
13.74 |
13.81 |
1,487,445 |
-3.49% |
|
| 12/29/2009 |
14.55 |
14.69 |
14.27 |
14.31 |
491,254 |
-1.38% |
|
| 12/28/2009 |
14.49 |
14.70 |
14.44 |
14.51 |
834,452 |
+0.69% |
|
| 12/24/2009 |
14.39 |
14.53 |
14.25 |
14.41 |
269,140 |
+0.21% |
|
| 12/23/2009 |
14.67 |
14.90 |
14.23 |
14.38 |
1,549,351 |
-2.24% |
|
| 12/22/2009 |
15.35 |
15.46 |
14.65 |
14.71 |
1,628,973 |
-4.36% |
|
| 12/21/2009 |
14.98 |
15.44 |
14.79 |
15.38 |
1,384,608 |
+3.85% |
|
| 12/18/2009 |
15.47 |
15.60 |
14.68 |
14.81 |
3,001,263 |
-4.20% |
|
| 12/17/2009 |
15.72 |
15.76 |
15.23 |
15.46 |
1,547,212 |
-2.15% |
|
| 12/16/2009 |
16.06 |
16.20 |
15.74 |
15.80 |
1,521,719 |
-0.82% |
|
| 12/15/2009 |
16.00 |
16.26 |
15.76 |
15.93 |
1,101,864 |
-0.69% |
|
| 12/14/2009 |
15.87 |
16.05 |
15.60 |
16.04 |
1,381,585 |
+2.04% |
|
| 12/11/2009 |
15.35 |
15.85 |
15.34 |
15.72 |
1,272,313 |
+2.48% |
|
| 12/10/2009 |
15.39 |
15.64 |
15.19 |
15.34 |
1,080,021 |
+1.66% |
|
| 12/09/2009 |
15.20 |
15.24 |
14.81 |
15.09 |
1,351,579 |
-1.11% |
|
| 12/08/2009 |
15.16 |
15.43 |
14.94 |
15.26 |
2,020,921 |
-0.65% |
|
| 12/07/2009 |
15.28 |
15.72 |
15.27 |
15.36 |
2,271,558 |
0.00% |
|
| 12/04/2009 |
15.15 |
15.50 |
14.48 |
15.36 |
3,098,945 |
+5.21% |
|
| 12/03/2009 |
15.25 |
15.39 |
14.55 |
14.60 |
2,678,761 |
-4.07% |
|
| 12/02/2009 |
14.53 |
15.38 |
14.52 |
15.22 |
3,709,655 |
+4.53% |
|
| 12/01/2009 |
14.18 |
14.67 |
14.16 |
14.56 |
2,070,106 |
+4.15% |
|
| 11/30/2009 |
14.25 |
14.43 |
13.52 |
13.98 |
3,034,303 |
-1.83% |
|
| 11/27/2009 |
14.21 |
14.79 |
14.08 |
14.24 |
1,589,259 |
-3.98% |
|
| 11/25/2009 |
14.25 |
14.92 |
14.23 |
14.83 |
2,405,617 |
+4.44% |
|
| 11/24/2009 |
14.37 |
14.48 |
14.00 |
14.20 |
2,756,314 |
-1.59% |
|
| 11/23/2009 |
14.24 |
14.50 |
14.04 |
14.43 |
4,640,243 |
+5.95% |
|
| 11/20/2009 |
13.45 |
14.15 |
12.91 |
13.62 |
7,369,114 |
-1.38% |
|
| 11/19/2009 |
13.62 |
13.96 |
13.17 |
13.81 |
3,963,743 |
+0.22% |
|
| 11/18/2009 |
13.79 |
13.82 |
13.52 |
13.78 |
2,008,390 |
+1.47% |
|
| 11/17/2009 |
14.03 |
14.03 |
13.42 |
13.58 |
2,059,416 |
-3.21% |
|
| 11/16/2009 |
13.56 |
14.17 |
13.50 |
14.03 |
3,133,476 |
+8.09% |
|
| 11/13/2009 |
13.10 |
13.13 |
12.68 |
12.98 |
2,394,225 |
0.00% |
|
| 11/12/2009 |
13.66 |
13.77 |
12.92 |
12.98 |
1,319,898 |
-5.12% |
|
| 11/11/2009 |
14.14 |
14.32 |
13.61 |
13.68 |
1,982,514 |
-2.15% |
|
| 11/10/2009 |
14.01 |
14.33 |
13.64 |
13.98 |
2,227,791 |
+3.02% |
|
| 11/09/2009 |
13.22 |
13.60 |
13.15 |
13.57 |
1,624,221 |
+4.06% |
|
| 11/06/2009 |
12.81 |
13.23 |
12.63 |
13.04 |
1,151,970 |
+0.69% |
|
| 11/05/2009 |
13.27 |
13.30 |
12.77 |
12.95 |
2,417,831 |
-1.22% |
|
| 11/04/2009 |
13.62 |
13.66 |
13.03 |
13.11 |
1,866,505 |
-2.96% |
|
| 11/03/2009 |
13.08 |
13.57 |
12.93 |
13.51 |
1,627,364 |
+1.89% |
|
| 11/02/2009 |
13.01 |
13.59 |
12.61 |
13.26 |
2,797,694 |
+2.24% |
|
| 10/30/2009 |
13.32 |
13.44 |
12.85 |
12.97 |
3,660,484 |
-3.85% |
|
| 10/29/2009 |
13.42 |
13.75 |
13.15 |
13.49 |
2,437,008 |
+2.74% |
|
| 10/28/2009 |
14.29 |
14.38 |
13.10 |
13.13 |
3,729,813 |
-8.82% |
|
| 10/27/2009 |
14.77 |
14.98 |
14.23 |
14.40 |
2,538,629 |
-2.37% |
|
| 10/26/2009 |
14.97 |
15.40 |
14.53 |
14.75 |
2,272,208 |
-1.14% |
|
| 10/23/2009 |
15.75 |
15.87 |
14.90 |
14.92 |
3,019,492 |
-4.66% |
|
| 10/22/2009 |
15.02 |
15.70 |
14.81 |
15.65 |
2,606,049 |
+4.61% |
|
| 10/21/2009 |
15.56 |
16.00 |
14.94 |
14.96 |
1,872,845 |
-4.47% |
|
| 10/20/2009 |
16.20 |
16.20 |
15.55 |
15.66 |
1,354,211 |
-2.67% |
|
| 10/19/2009 |
15.50 |
16.34 |
15.29 |
16.09 |
2,542,319 |
+4.68% |
|
| 10/16/2009 |
15.45 |
15.51 |
14.96 |
15.37 |
3,514,585 |
-1.35% |
|
| 10/15/2009 |
15.62 |
15.81 |
15.37 |
15.58 |
1,358,558 |
-1.33% |
|
| 10/14/2009 |
15.72 |
15.90 |
15.13 |
15.79 |
2,325,867 |
+2.20% |
|
| 10/13/2009 |
15.35 |
15.90 |
15.35 |
15.45 |
2,790,670 |
-1.21% |
|
| 10/12/2009 |
15.98 |
16.18 |
15.55 |
15.64 |
1,013,494 |
-1.20% |
|
| 10/09/2009 |
16.06 |
16.17 |
15.68 |
15.83 |
2,520,709 |
-1.80% |
|
| 10/08/2009 |
15.92 |
16.48 |
15.68 |
16.12 |
2,081,928 |
+2.22% |
|
| 10/07/2009 |
15.17 |
15.79 |
15.17 |
15.77 |
2,426,686 |
+3.41% |
|
| 10/06/2009 |
15.29 |
15.68 |
15.16 |
15.25 |
2,135,518 |
+0.46% |
|
| 10/05/2009 |
14.67 |
15.33 |
14.56 |
15.18 |
1,791,910 |
+3.90% |
|
| 10/02/2009 |
14.42 |
14.86 |
14.02 |
14.61 |
2,619,876 |
-0.75% |
|
| 10/01/2009 |
15.68 |
15.82 |
14.68 |
14.72 |
3,289,358 |
-7.36% |
|
| 09/30/2009 |
16.53 |
16.53 |
15.77 |
15.89 |
1,965,118 |
-2.52% |
|
| 09/29/2009 |
16.47 |
16.52 |
16.09 |
16.30 |
2,012,246 |
-0.55% |
|
| 09/28/2009 |
15.79 |
16.48 |
15.67 |
16.39 |
1,952,172 |
+4.26% |
|
| 09/25/2009 |
15.41 |
15.75 |
15.21 |
15.72 |
3,334,303 |
+1.03% |
|
| 09/24/2009 |
15.65 |
15.86 |
15.15 |
15.56 |
4,115,074 |
-4.42% |
|
| 09/23/2009 |
17.08 |
17.17 |
16.28 |
16.28 |
2,814,920 |
-4.12% |
|
| 09/22/2009 |
16.95 |
17.33 |
16.81 |
16.98 |
2,168,754 |
+0.77% |
|
| 09/21/2009 |
17.15 |
17.17 |
16.75 |
16.85 |
3,362,316 |
-3.16% |
|
| 09/18/2009 |
17.08 |
17.50 |
16.50 |
17.40 |
6,680,960 |
+1.99% |
|
| 09/17/2009 |
17.02 |
17.35 |
16.84 |
17.06 |
3,709,390 |
-1.04% |
|
|
|
|
|
|
|
|
|
|
