| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
10.79 |
11.14 |
10.58 |
11.08 |
1,058,880 |
 +6.13% |
 |
| 02/08/2010 |
10.38 |
11.11 |
10.31 |
10.44 |
970,068 |
+0.68% |
|
| 02/05/2010 |
10.56 |
10.80 |
10.00 |
10.37 |
2,053,117 |
 -1.71% |
|
| 02/04/2010 |
11.07 |
11.09 |
10.48 |
10.55 |
1,706,124 |
-6.55% |
|
| 02/03/2010 |
11.55 |
11.59 |
11.13 |
11.29 |
946,584 |
-2.76% |
|
| 02/02/2010 |
10.88 |
11.70 |
10.84 |
11.61 |
2,000,520 |
+6.51% |
|
| 02/01/2010 |
10.77 |
11.20 |
10.76 |
10.90 |
1,786,081 |
+1.58% |
|
| 01/29/2010 |
11.28 |
11.37 |
10.67 |
10.73 |
2,566,768 |
-4.37% |
|
| 01/28/2010 |
11.85 |
12.08 |
10.91 |
11.22 |
3,134,984 |
-8.85% |
|
| 01/27/2010 |
11.88 |
12.42 |
11.55 |
12.31 |
1,121,395 |
+3.01% |
|
| 01/26/2010 |
11.75 |
12.32 |
11.68 |
11.95 |
758,715 |
+1.01% |
|
| 01/25/2010 |
12.24 |
12.31 |
11.71 |
11.83 |
703,485 |
-1.42% |
|
| 01/22/2010 |
12.64 |
12.72 |
11.84 |
12.00 |
1,029,972 |
-6.03% |
|
| 01/21/2010 |
12.54 |
12.93 |
11.90 |
12.77 |
1,241,060 |
+2.49% |
|
| 01/20/2010 |
12.78 |
12.83 |
12.25 |
12.46 |
851,694 |
-4.30% |
|
| 01/19/2010 |
12.81 |
13.11 |
12.73 |
13.02 |
666,436 |
+1.72% |
|
| 01/15/2010 |
13.40 |
13.42 |
12.42 |
12.80 |
1,373,562 |
-4.19% |
 |
| 01/14/2010 |
13.54 |
13.57 |
13.15 |
13.36 |
507,863 |
-1.26% |
|
| 01/13/2010 |
13.35 |
13.66 |
13.15 |
13.53 |
586,634 |
+1.88% |
|
| 01/12/2010 |
13.47 |
13.75 |
13.19 |
13.28 |
926,196 |
-3.07% |
|
| 01/11/2010 |
13.69 |
13.73 |
13.45 |
13.70 |
497,252 |
+0.81% |
|
| 01/08/2010 |
13.70 |
13.83 |
13.37 |
13.59 |
602,426 |
-1.02% |
|
| 01/07/2010 |
13.70 |
13.90 |
13.44 |
13.73 |
553,944 |
-0.58% |
|
| 01/06/2010 |
13.62 |
13.89 |
13.39 |
13.81 |
1,169,251 |
+1.32% |
|
| 01/05/2010 |
13.40 |
13.68 |
13.18 |
13.63 |
977,124 |
+1.72% |
|
| 01/04/2010 |
12.91 |
13.48 |
12.84 |
13.40 |
1,370,951 |
+5.43% |
|
| 12/31/2009 |
12.71 |
13.08 |
12.62 |
12.71 |
1,212,141 |
+0.39% |
|
| 12/30/2009 |
12.53 |
12.71 |
12.39 |
12.66 |
676,974 |
+0.48% |
|
| 12/29/2009 |
12.44 |
12.62 |
12.39 |
12.60 |
836,165 |
+1.53% |
|
| 12/28/2009 |
12.22 |
12.43 |
12.01 |
12.41 |
763,297 |
+1.89% |
|
| 12/24/2009 |
11.98 |
12.18 |
11.94 |
12.18 |
303,040 |
+2.10% |
|
| 12/23/2009 |
11.76 |
11.95 |
11.63 |
11.93 |
574,680 |
+2.49% |
|
| 12/22/2009 |
11.40 |
11.67 |
11.33 |
11.64 |
565,125 |
+2.56% |
|
| 12/21/2009 |
10.96 |
11.42 |
10.86 |
11.35 |
609,921 |
+4.70% |
|
| 12/18/2009 |
10.84 |
11.00 |
10.50 |
10.84 |
1,268,921 |
+0.84% |
|
| 12/17/2009 |
11.13 |
11.33 |
10.66 |
10.75 |
1,457,632 |
-5.04% |
|
| 12/16/2009 |
11.33 |
11.46 |
11.15 |
11.32 |
705,498 |
+1.98% |
|
| 12/15/2009 |
11.20 |
11.32 |
11.10 |
11.10 |
603,136 |
-1.16% |
|
| 12/14/2009 |
11.27 |
11.40 |
11.10 |
11.23 |
759,939 |
+0.36% |
|
| 12/11/2009 |
11.09 |
11.28 |
10.92 |
11.19 |
592,114 |
+2.29% |
|
| 12/10/2009 |
11.15 |
11.33 |
10.86 |
10.94 |
514,060 |
-1.71% |
|
| 12/09/2009 |
11.48 |
11.50 |
10.99 |
11.13 |
708,537 |
-2.88% |
|
| 12/08/2009 |
11.69 |
11.79 |
11.40 |
11.46 |
965,149 |
-3.21% |
|
| 12/07/2009 |
11.63 |
11.96 |
11.60 |
11.84 |
913,082 |
+1.54% |
|
| 12/04/2009 |
11.33 |
11.79 |
11.00 |
11.66 |
2,085,691 |
+6.00% |
|
| 12/03/2009 |
10.78 |
11.20 |
10.61 |
11.00 |
1,191,692 |
+2.52% |
|
| 12/02/2009 |
10.82 |
11.25 |
10.66 |
10.73 |
735,595 |
0.00% |
|
| 12/01/2009 |
10.25 |
10.86 |
10.22 |
10.73 |
1,228,918 |
+6.87% |
|
| 11/30/2009 |
10.24 |
10.24 |
9.78 |
10.04 |
1,241,629 |
-1.28% |
|
| 11/27/2009 |
9.96 |
10.29 |
9.85 |
10.17 |
741,404 |
-3.60% |
|
| 11/25/2009 |
10.75 |
10.77 |
10.50 |
10.55 |
807,390 |
-1.59% |
|
| 11/24/2009 |
10.95 |
10.97 |
10.45 |
10.72 |
888,527 |
-2.28% |
|
| 11/23/2009 |
11.27 |
11.40 |
10.90 |
10.97 |
626,438 |
+0.18% |
|
| 11/20/2009 |
11.15 |
11.34 |
10.85 |
10.95 |
759,446 |
-2.93% |
|
| 11/19/2009 |
11.75 |
11.92 |
10.96 |
11.28 |
1,474,664 |
-5.21% |
|
| 11/18/2009 |
12.10 |
12.18 |
11.77 |
11.90 |
794,655 |
-1.57% |
|
| 11/17/2009 |
11.85 |
12.12 |
11.70 |
12.09 |
649,445 |
+1.43% |
|
| 11/16/2009 |
11.67 |
12.13 |
11.40 |
11.92 |
999,872 |
+2.49% |
|
| 11/13/2009 |
11.74 |
11.81 |
11.39 |
11.63 |
1,374,342 |
-0.26% |
|
| 11/12/2009 |
11.74 |
11.87 |
11.54 |
11.66 |
1,467,379 |
-1.44% |
|
| 11/11/2009 |
11.87 |
11.93 |
11.59 |
11.83 |
924,176 |
+1.28% |
|
| 11/10/2009 |
11.52 |
11.78 |
11.36 |
11.68 |
1,235,886 |
+1.48% |
|
| 11/09/2009 |
11.16 |
11.69 |
11.06 |
11.51 |
969,390 |
+5.40% |
|
| 11/06/2009 |
10.93 |
11.34 |
10.70 |
10.92 |
1,720,601 |
-1.27% |
|
| 11/05/2009 |
10.55 |
11.10 |
10.48 |
11.06 |
1,690,066 |
+7.90% |
|
| 11/04/2009 |
10.46 |
10.69 |
10.25 |
10.25 |
1,720,937 |
-0.19% |
|
| 11/03/2009 |
10.00 |
10.35 |
9.80 |
10.27 |
1,936,390 |
+1.08% |
|
| 11/02/2009 |
9.60 |
11.17 |
9.60 |
10.16 |
4,263,332 |
+7.17% |
|
| 10/30/2009 |
10.30 |
10.50 |
9.31 |
9.48 |
2,390,406 |
-8.05% |
|
| 10/29/2009 |
9.59 |
10.75 |
9.41 |
10.31 |
3,207,316 |
+8.76% |
|
| 10/28/2009 |
10.14 |
10.14 |
9.39 |
9.48 |
2,506,429 |
-6.88% |
|
| 10/27/2009 |
10.88 |
10.95 |
10.16 |
10.18 |
1,787,084 |
-6.00% |
|
| 10/26/2009 |
11.30 |
11.80 |
10.81 |
10.83 |
1,422,612 |
-3.65% |
|
| 10/23/2009 |
11.90 |
12.29 |
11.23 |
11.24 |
1,584,187 |
-5.31% |
|
| 10/22/2009 |
12.05 |
12.09 |
11.60 |
11.87 |
1,748,906 |
-1.08% |
|
| 10/21/2009 |
12.27 |
12.74 |
12.00 |
12.00 |
1,287,957 |
-2.44% |
|
| 10/20/2009 |
13.07 |
13.07 |
12.10 |
12.30 |
2,238,077 |
-6.18% |
|
| 10/19/2009 |
12.85 |
13.43 |
12.56 |
13.11 |
1,060,420 |
+2.66% |
|
| 10/16/2009 |
12.85 |
13.12 |
12.57 |
12.77 |
1,366,281 |
-2.30% |
|
| 10/15/2009 |
12.51 |
13.12 |
12.30 |
13.07 |
1,142,411 |
+3.16% |
|
| 10/14/2009 |
12.92 |
13.03 |
12.38 |
12.67 |
1,609,436 |
+0.48% |
|
| 10/13/2009 |
12.36 |
12.70 |
12.15 |
12.61 |
1,064,864 |
+2.77% |
|
| 10/12/2009 |
12.01 |
12.81 |
11.98 |
12.27 |
954,122 |
+2.42% |
|
| 10/09/2009 |
11.66 |
11.99 |
11.51 |
11.98 |
1,081,225 |
+2.74% |
|
| 10/08/2009 |
11.49 |
11.95 |
11.32 |
11.66 |
1,518,785 |
+3.55% |
|
| 10/07/2009 |
11.26 |
11.50 |
11.00 |
11.26 |
884,452 |
-0.35% |
|
| 10/06/2009 |
10.93 |
11.44 |
10.81 |
11.30 |
1,028,332 |
+4.92% |
|
| 10/05/2009 |
10.48 |
10.96 |
10.40 |
10.77 |
1,034,372 |
+3.86% |
|
| 10/02/2009 |
10.54 |
10.74 |
10.07 |
10.37 |
3,730,219 |
-3.53% |
|
| 10/01/2009 |
11.84 |
11.84 |
10.74 |
10.75 |
2,225,260 |
-10.27% |
|
| 09/30/2009 |
12.10 |
12.21 |
11.66 |
11.98 |
1,744,134 |
-0.58% |
|
| 09/29/2009 |
12.05 |
12.37 |
11.61 |
12.05 |
1,691,051 |
+0.08% |
|
| 09/28/2009 |
11.11 |
12.42 |
10.90 |
12.04 |
3,062,481 |
+9.06% |
|
| 09/25/2009 |
10.03 |
11.22 |
9.94 |
11.04 |
4,711,517 |
+15.84% |
|
| 09/24/2009 |
10.39 |
10.39 |
9.45 |
9.53 |
1,334,454 |
-7.30% |
|
| 09/23/2009 |
10.31 |
10.64 |
10.22 |
10.28 |
1,599,385 |
+0.29% |
|
| 09/22/2009 |
9.92 |
10.53 |
9.85 |
10.25 |
2,032,949 |
+4.06% |
|
| 09/21/2009 |
9.59 |
9.97 |
9.41 |
9.85 |
1,129,302 |
+0.72% |
|
| 09/18/2009 |
9.61 |
9.90 |
9.29 |
9.78 |
1,134,262 |
+3.06% |
|
| 09/17/2009 |
9.76 |
9.95 |
9.32 |
9.49 |
774,453 |
-3.36% |
|
|
|
|
|
|
|
|
|
|
