| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
10.88 |
11.46 |
10.76 |
11.43 |
2,733,543 |
 +7.63% |
 |
| 02/08/2010 |
10.52 |
10.95 |
10.27 |
10.62 |
1,382,846 |
+0.57% |
|
| 02/05/2010 |
10.48 |
10.60 |
10.05 |
10.56 |
1,836,819 |
+0.67% |
|
| 02/04/2010 |
11.14 |
11.14 |
10.42 |
10.49 |
2,103,811 |
 -6.67% |
|
| 02/03/2010 |
11.36 |
11.51 |
11.07 |
11.24 |
1,344,633 |
-1.66% |
|
| 02/02/2010 |
11.42 |
11.64 |
11.27 |
11.43 |
2,454,725 |
+0.53% |
|
| 02/01/2010 |
10.88 |
11.37 |
10.79 |
11.37 |
1,924,084 |
+5.08% |
|
| 01/29/2010 |
11.14 |
11.47 |
10.64 |
10.82 |
1,879,744 |
-2.87% |
|
| 01/28/2010 |
11.54 |
11.61 |
10.95 |
11.14 |
1,847,728 |
-3.38% |
|
| 01/27/2010 |
11.25 |
11.69 |
11.14 |
11.53 |
2,660,218 |
+1.41% |
|
| 01/26/2010 |
11.38 |
11.61 |
11.24 |
11.37 |
1,807,080 |
-0.61% |
|
| 01/25/2010 |
11.62 |
11.90 |
11.31 |
11.44 |
1,991,004 |
-0.35% |
|
| 01/22/2010 |
11.60 |
11.94 |
11.33 |
11.48 |
2,836,690 |
-1.80% |
|
| 01/21/2010 |
12.35 |
12.55 |
11.65 |
11.69 |
2,548,214 |
-5.50% |
|
| 01/20/2010 |
12.75 |
12.75 |
12.28 |
12.37 |
1,965,782 |
-3.43% |
|
| 01/19/2010 |
12.78 |
13.11 |
12.67 |
12.81 |
1,916,636 |
+0.08% |
|
| 01/15/2010 |
12.87 |
13.00 |
12.41 |
12.80 |
3,392,528 |
-0.54% |
|
| 01/14/2010 |
12.42 |
12.94 |
12.42 |
12.87 |
1,807,028 |
+2.55% |
|
| 01/13/2010 |
12.53 |
12.62 |
12.01 |
12.55 |
1,694,252 |
+0.48% |
|
| 01/12/2010 |
12.76 |
12.76 |
12.12 |
12.49 |
2,339,464 |
-2.73% |
|
| 01/11/2010 |
13.09 |
13.33 |
12.83 |
12.84 |
1,735,348 |
-1.53% |
|
| 01/08/2010 |
12.92 |
13.06 |
12.77 |
13.04 |
3,985,014 |
+0.31% |
|
| 01/07/2010 |
12.92 |
13.07 |
12.77 |
13.00 |
2,340,441 |
-0.38% |
|
| 01/06/2010 |
13.24 |
13.24 |
12.89 |
13.05 |
2,993,608 |
-0.91% |
|
| 01/05/2010 |
13.07 |
13.63 |
13.00 |
13.17 |
3,003,223 |
-0.45% |
|
| 01/04/2010 |
13.30 |
13.39 |
12.98 |
13.23 |
2,417,505 |
+0.84% |
|
| 12/31/2009 |
13.61 |
13.61 |
13.10 |
13.12 |
1,659,714 |
-2.67% |
|
| 12/30/2009 |
13.36 |
13.58 |
13.30 |
13.48 |
1,273,601 |
-0.30% |
|
| 12/29/2009 |
13.31 |
13.59 |
13.19 |
13.52 |
1,487,706 |
+1.88% |
|
| 12/28/2009 |
13.50 |
13.60 |
13.24 |
13.27 |
1,431,878 |
-1.70% |
|
| 12/24/2009 |
13.51 |
13.60 |
13.32 |
13.50 |
301,049 |
+0.07% |
|
| 12/23/2009 |
13.55 |
13.85 |
13.42 |
13.49 |
1,356,971 |
-0.07% |
|
| 12/22/2009 |
13.38 |
13.70 |
13.18 |
13.50 |
1,495,428 |
+1.43% |
|
| 12/21/2009 |
12.74 |
13.37 |
12.72 |
13.31 |
1,889,387 |
+4.47% |
|
| 12/18/2009 |
12.55 |
12.76 |
12.30 |
12.74 |
2,132,975 |
+1.92% |
|
| 12/17/2009 |
12.52 |
12.65 |
12.26 |
12.50 |
3,290,843 |
-0.32% |
|
| 12/16/2009 |
12.16 |
12.59 |
12.16 |
12.54 |
2,317,626 |
+4.50% |
|
| 12/15/2009 |
11.82 |
12.28 |
11.82 |
12.00 |
1,655,803 |
0.00% |
|
| 12/14/2009 |
11.60 |
12.04 |
11.60 |
12.00 |
1,286,299 |
+3.99% |
|
| 12/11/2009 |
12.07 |
12.29 |
11.48 |
11.54 |
3,761,384 |
-3.03% |
|
| 12/10/2009 |
11.89 |
12.13 |
11.73 |
11.90 |
3,106,657 |
+1.45% |
|
| 12/09/2009 |
11.70 |
11.78 |
11.30 |
11.73 |
2,438,718 |
-0.09% |
|
| 12/08/2009 |
11.54 |
11.81 |
11.31 |
11.74 |
1,416,307 |
+0.51% |
|
| 12/07/2009 |
12.04 |
12.10 |
11.42 |
11.68 |
3,472,189 |
-2.42% |
|
| 12/04/2009 |
11.31 |
12.04 |
11.21 |
11.97 |
5,691,836 |
+10.22% |
|
| 12/03/2009 |
10.82 |
11.19 |
10.82 |
10.86 |
2,177,222 |
-0.91% |
|
| 12/02/2009 |
10.00 |
10.98 |
10.00 |
10.96 |
4,546,913 |
+9.38% |
|
| 12/01/2009 |
10.03 |
10.05 |
9.75 |
10.02 |
2,128,104 |
+2.77% |
|
| 11/30/2009 |
9.57 |
9.80 |
9.55 |
9.75 |
2,086,235 |
+1.35% |
|
| 11/27/2009 |
9.73 |
9.88 |
9.43 |
9.62 |
961,892 |
-3.99% |
|
| 11/25/2009 |
10.07 |
10.17 |
9.94 |
10.02 |
930,893 |
-0.60% |
|
| 11/24/2009 |
9.92 |
10.12 |
9.70 |
10.08 |
1,779,199 |
+1.61% |
|
| 11/23/2009 |
10.57 |
10.67 |
9.84 |
9.92 |
4,145,142 |
-1.98% |
|
| 11/20/2009 |
10.23 |
10.38 |
9.91 |
10.12 |
1,919,123 |
-2.13% |
|
| 11/19/2009 |
10.65 |
10.65 |
10.20 |
10.34 |
2,520,876 |
-4.08% |
|
| 11/18/2009 |
10.97 |
11.01 |
10.63 |
10.78 |
2,070,430 |
-1.37% |
|
| 11/17/2009 |
10.76 |
10.98 |
10.62 |
10.93 |
1,467,725 |
+0.74% |
|
| 11/16/2009 |
10.53 |
10.90 |
10.53 |
10.85 |
1,737,168 |
+3.73% |
|
| 11/13/2009 |
10.11 |
10.75 |
10.04 |
10.46 |
5,512,899 |
+4.29% |
|
| 11/12/2009 |
10.91 |
11.32 |
10.02 |
10.03 |
7,542,424 |
-9.72% |
|
| 11/11/2009 |
10.77 |
11.34 |
10.70 |
11.11 |
5,149,858 |
+4.71% |
|
| 11/10/2009 |
10.36 |
10.80 |
10.21 |
10.61 |
5,664,373 |
+1.43% |
|
| 11/09/2009 |
9.80 |
10.65 |
9.73 |
10.46 |
5,188,972 |
+9.30% |
|
| 11/06/2009 |
9.43 |
9.76 |
9.29 |
9.57 |
2,659,277 |
0.00% |
|
| 11/05/2009 |
9.27 |
9.72 |
8.99 |
9.57 |
2,668,475 |
+5.05% |
|
| 11/04/2009 |
9.68 |
9.68 |
8.98 |
9.11 |
4,330,975 |
-3.29% |
|
| 11/03/2009 |
8.77 |
9.55 |
8.20 |
9.42 |
6,698,608 |
+11.48% |
|
| 11/02/2009 |
8.50 |
8.83 |
8.13 |
8.45 |
4,415,351 |
+0.60% |
|
| 10/30/2009 |
8.88 |
8.88 |
8.36 |
8.40 |
4,702,735 |
-5.83% |
|
| 10/29/2009 |
8.50 |
9.03 |
8.34 |
8.92 |
3,602,707 |
+7.47% |
|
| 10/28/2009 |
9.19 |
9.22 |
8.08 |
8.30 |
5,263,835 |
-9.68% |
|
| 10/27/2009 |
10.03 |
10.20 |
9.09 |
9.19 |
5,926,013 |
-7.73% |
|
| 10/26/2009 |
10.41 |
10.85 |
9.74 |
9.96 |
2,859,533 |
-3.95% |
|
| 10/23/2009 |
10.92 |
11.04 |
10.30 |
10.37 |
2,292,780 |
-5.38% |
|
| 10/22/2009 |
10.89 |
11.00 |
10.38 |
10.96 |
3,370,019 |
+0.18% |
|
| 10/21/2009 |
11.07 |
11.73 |
10.92 |
10.94 |
2,728,940 |
-1.97% |
|
| 10/20/2009 |
11.62 |
11.83 |
11.04 |
11.16 |
2,534,365 |
-3.96% |
|
| 10/19/2009 |
11.68 |
11.96 |
11.33 |
11.62 |
1,741,635 |
-0.34% |
|
| 10/16/2009 |
12.15 |
12.15 |
11.42 |
11.66 |
2,897,073 |
-4.58% |
|
| 10/15/2009 |
12.39 |
12.47 |
12.12 |
12.22 |
1,738,077 |
-2.55% |
|
| 10/14/2009 |
12.09 |
12.56 |
12.09 |
12.54 |
3,653,507 |
+4.76% |
|
| 10/13/2009 |
12.01 |
12.38 |
11.73 |
11.97 |
2,794,459 |
-0.75% |
|
| 10/12/2009 |
12.01 |
12.42 |
11.99 |
12.06 |
2,515,160 |
-0.50% |
|
| 10/09/2009 |
11.84 |
12.34 |
11.81 |
12.12 |
5,606,986 |
+2.89% |
|
| 10/08/2009 |
12.25 |
12.28 |
11.71 |
11.78 |
15,703,787 |
-5.76% |
|
| 10/07/2009 |
12.07 |
12.79 |
11.94 |
12.50 |
10,433,371 |
-5.87% |
|
| 10/06/2009 |
12.90 |
13.46 |
12.87 |
13.28 |
2,265,322 |
+3.91% |
|
| 10/05/2009 |
12.27 |
12.82 |
12.27 |
12.78 |
1,861,661 |
+5.01% |
|
| 10/02/2009 |
11.73 |
12.39 |
11.36 |
12.17 |
2,885,483 |
-0.49% |
|
| 10/01/2009 |
13.27 |
13.31 |
12.23 |
12.23 |
3,108,944 |
-8.46% |
|
| 09/30/2009 |
13.51 |
13.84 |
12.90 |
13.36 |
3,338,630 |
-0.60% |
|
| 09/29/2009 |
13.68 |
14.14 |
13.37 |
13.44 |
2,710,675 |
-1.90% |
|
| 09/28/2009 |
12.32 |
13.72 |
12.32 |
13.70 |
3,380,889 |
+11.56% |
|
| 09/25/2009 |
12.35 |
12.42 |
12.08 |
12.28 |
1,796,690 |
-0.57% |
|
| 09/24/2009 |
13.25 |
13.54 |
12.23 |
12.35 |
2,773,065 |
-6.58% |
|
| 09/23/2009 |
13.49 |
13.73 |
13.17 |
13.22 |
2,355,507 |
-3.36% |
|
| 09/22/2009 |
14.00 |
14.00 |
13.66 |
13.68 |
1,969,701 |
-0.58% |
|
| 09/21/2009 |
13.43 |
13.92 |
13.02 |
13.76 |
2,361,492 |
+1.10% |
|
| 09/18/2009 |
13.33 |
13.71 |
13.21 |
13.61 |
3,171,486 |
+1.72% |
|
| 09/17/2009 |
13.17 |
13.63 |
12.57 |
13.38 |
4,051,067 |
+2.29% |
|
|
|
|
|
|
|
|
|
|
