| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
11.11 |
11.88 |
11.10 |
11.66 |
6,568,512 |
 +7.66% |
 |
| 02/08/2010 |
11.25 |
11.50 |
10.62 |
10.83 |
4,854,168 |
 -2.61% |
|
| 02/05/2010 |
10.97 |
11.16 |
10.13 |
11.12 |
10,163,725 |
+1.09% |
|
| 02/04/2010 |
11.90 |
11.90 |
11.00 |
11.00 |
7,868,942 |
-9.76% |
|
| 02/03/2010 |
12.55 |
12.64 |
12.05 |
12.19 |
4,935,371 |
-3.62% |
|
| 02/02/2010 |
12.45 |
12.86 |
12.20 |
12.65 |
5,340,220 |
+3.08% |
|
| 02/01/2010 |
11.57 |
12.30 |
11.46 |
12.27 |
5,422,501 |
+8.39% |
|
| 01/29/2010 |
12.10 |
12.36 |
11.19 |
11.32 |
6,370,915 |
-3.90% |
|
| 01/28/2010 |
12.91 |
12.99 |
11.56 |
11.78 |
7,065,819 |
-7.61% |
|
| 01/27/2010 |
13.03 |
13.46 |
12.25 |
12.75 |
5,419,551 |
-3.12% |
|
| 01/26/2010 |
13.02 |
13.49 |
12.51 |
13.16 |
5,049,784 |
+0.15% |
|
| 01/25/2010 |
13.42 |
13.84 |
12.85 |
13.14 |
4,901,257 |
+0.15% |
|
| 01/22/2010 |
13.67 |
14.32 |
12.97 |
13.12 |
6,545,074 |
-6.20% |
|
| 01/21/2010 |
15.48 |
15.50 |
13.96 |
13.99 |
6,213,852 |
-10.45% |
|
| 01/20/2010 |
15.91 |
15.97 |
15.24 |
15.62 |
4,295,605 |
-3.40% |
|
| 01/19/2010 |
15.44 |
16.19 |
15.11 |
16.17 |
3,750,878 |
+3.59% |
|
| 01/15/2010 |
16.53 |
16.56 |
15.51 |
15.61 |
4,017,271 |
-5.57% |
|
| 01/14/2010 |
16.64 |
16.90 |
16.45 |
16.53 |
2,131,031 |
-0.60% |
|
| 01/13/2010 |
16.70 |
16.81 |
15.92 |
16.63 |
3,777,350 |
+1.53% |
|
| 01/12/2010 |
16.88 |
17.09 |
16.12 |
16.38 |
6,729,995 |
-9.25% |
|
| 01/11/2010 |
18.39 |
18.77 |
17.60 |
18.05 |
5,267,953 |
+1.23% |
|
| 01/08/2010 |
16.81 |
17.92 |
16.80 |
17.83 |
4,538,269 |
+4.82% |
|
| 01/07/2010 |
17.09 |
17.23 |
16.70 |
17.01 |
3,926,321 |
-2.13% |
|
| 01/06/2010 |
16.96 |
17.48 |
16.96 |
17.38 |
4,917,068 |
+2.78% |
|
| 01/05/2010 |
17.30 |
17.48 |
16.61 |
16.91 |
6,488,499 |
-1.80% |
|
| 01/04/2010 |
16.71 |
17.30 |
16.55 |
17.22 |
4,424,128 |
+6.36% |
|
| 12/31/2009 |
16.33 |
16.50 |
16.17 |
16.19 |
2,075,923 |
-1.16% |
|
| 12/30/2009 |
16.29 |
16.39 |
15.80 |
16.38 |
5,419,647 |
-0.24% |
|
| 12/29/2009 |
16.53 |
16.74 |
16.10 |
16.42 |
3,486,052 |
+0.49% |
|
| 12/28/2009 |
16.66 |
16.90 |
16.17 |
16.34 |
3,458,132 |
-0.79% |
 |
| 12/24/2009 |
16.48 |
16.66 |
16.36 |
16.47 |
2,081,825 |
+0.88% |
|
| 12/23/2009 |
15.87 |
16.40 |
15.65 |
16.33 |
4,071,224 |
+3.72% |
|
| 12/22/2009 |
15.44 |
15.80 |
14.67 |
15.74 |
7,148,358 |
+1.29% |
|
| 12/21/2009 |
15.74 |
16.10 |
15.52 |
15.54 |
6,479,143 |
+0.78% |
|
| 12/18/2009 |
14.70 |
15.44 |
14.45 |
15.42 |
9,319,217 |
+7.16% |
|
| 12/17/2009 |
14.10 |
14.61 |
14.01 |
14.39 |
5,494,840 |
-0.14% |
|
| 12/16/2009 |
13.33 |
14.45 |
13.33 |
14.41 |
11,015,863 |
+10.08% |
|
| 12/15/2009 |
12.98 |
13.43 |
12.71 |
13.09 |
5,289,723 |
-2.53% |
|
| 12/14/2009 |
12.80 |
13.55 |
12.80 |
13.43 |
8,769,567 |
+6.50% |
|
| 12/11/2009 |
11.75 |
12.74 |
11.70 |
12.61 |
10,346,621 |
+9.84% |
|
| 12/10/2009 |
11.07 |
11.71 |
11.05 |
11.48 |
7,938,422 |
+4.84% |
|
| 12/09/2009 |
10.51 |
10.96 |
10.37 |
10.95 |
3,914,126 |
+4.89% |
|
| 12/08/2009 |
10.43 |
10.70 |
10.20 |
10.44 |
3,156,938 |
-2.06% |
|
| 12/07/2009 |
10.20 |
10.86 |
10.19 |
10.66 |
4,231,903 |
+3.29% |
|
| 12/04/2009 |
10.81 |
10.88 |
9.97 |
10.32 |
5,572,831 |
-0.77% |
|
| 12/03/2009 |
10.90 |
10.90 |
10.36 |
10.40 |
4,080,807 |
-4.24% |
|
| 12/02/2009 |
10.21 |
10.86 |
10.15 |
10.86 |
5,263,135 |
+6.78% |
|
| 12/01/2009 |
9.96 |
10.32 |
9.84 |
10.17 |
4,388,909 |
+4.31% |
|
| 11/30/2009 |
9.76 |
9.92 |
9.55 |
9.75 |
3,221,804 |
+0.10% |
|
| 11/27/2009 |
9.30 |
9.92 |
9.28 |
9.74 |
2,984,262 |
-3.56% |
|
| 11/25/2009 |
9.86 |
10.15 |
9.82 |
10.10 |
3,652,297 |
+3.38% |
|
| 11/24/2009 |
9.70 |
9.86 |
9.46 |
9.77 |
2,463,746 |
-0.10% |
|
| 11/23/2009 |
10.16 |
10.24 |
9.66 |
9.78 |
3,738,812 |
-1.11% |
|
| 11/20/2009 |
9.58 |
9.89 |
9.56 |
9.89 |
3,996,068 |
+1.44% |
|
| 11/19/2009 |
9.99 |
10.03 |
9.50 |
9.75 |
5,514,632 |
-4.97% |
|
| 11/18/2009 |
10.08 |
10.35 |
9.92 |
10.26 |
4,929,928 |
+3.64% |
|
| 11/17/2009 |
9.40 |
9.96 |
9.25 |
9.90 |
4,158,845 |
+4.32% |
|
| 11/16/2009 |
9.26 |
9.62 |
9.26 |
9.49 |
3,951,990 |
+4.40% |
|
| 11/13/2009 |
9.03 |
9.19 |
8.86 |
9.09 |
3,093,115 |
+0.78% |
|
| 11/12/2009 |
9.24 |
9.48 |
8.99 |
9.02 |
3,306,081 |
-3.94% |
|
| 11/11/2009 |
9.44 |
9.66 |
9.30 |
9.39 |
3,164,669 |
+0.86% |
|
| 11/10/2009 |
9.41 |
9.54 |
9.07 |
9.31 |
3,798,333 |
-1.79% |
|
| 11/09/2009 |
9.23 |
9.48 |
9.20 |
9.48 |
4,000,811 |
+5.45% |
|
| 11/06/2009 |
8.65 |
9.19 |
8.62 |
8.99 |
3,530,929 |
+0.56% |
|
| 11/05/2009 |
8.69 |
8.94 |
8.59 |
8.94 |
4,259,436 |
+4.93% |
|
| 11/04/2009 |
8.99 |
9.06 |
8.46 |
8.52 |
4,930,847 |
-2.07% |
|
| 11/03/2009 |
8.34 |
8.76 |
8.16 |
8.70 |
6,109,345 |
+2.96% |
|
| 11/02/2009 |
8.81 |
9.10 |
8.15 |
8.45 |
6,194,701 |
-2.54% |
|
| 10/30/2009 |
9.29 |
9.33 |
8.32 |
8.67 |
9,630,436 |
-6.57% |
|
| 10/29/2009 |
8.67 |
9.37 |
8.63 |
9.28 |
6,508,027 |
+11.94% |
|
| 10/28/2009 |
9.06 |
9.10 |
8.26 |
8.29 |
10,265,564 |
-8.40% |
|
| 10/27/2009 |
9.78 |
9.86 |
9.02 |
9.05 |
5,819,171 |
-6.99% |
|
| 10/26/2009 |
10.35 |
10.74 |
9.67 |
9.73 |
7,119,045 |
-5.72% |
|
| 10/23/2009 |
10.92 |
10.99 |
10.28 |
10.32 |
5,091,741 |
-4.18% |
|
| 10/22/2009 |
10.88 |
10.93 |
10.45 |
10.77 |
5,059,608 |
-0.37% |
|
| 10/21/2009 |
10.56 |
11.34 |
10.50 |
10.81 |
7,204,830 |
+0.84% |
|
| 10/20/2009 |
11.00 |
11.30 |
10.60 |
10.72 |
6,051,148 |
-1.65% |
|
| 10/19/2009 |
10.74 |
10.96 |
10.45 |
10.90 |
3,447,815 |
+2.35% |
|
| 10/16/2009 |
10.69 |
10.77 |
10.51 |
10.65 |
4,150,753 |
-2.56% |
|
| 10/15/2009 |
10.70 |
11.05 |
10.60 |
10.93 |
3,351,620 |
+0.09% |
|
| 10/14/2009 |
10.89 |
10.98 |
10.71 |
10.92 |
4,248,169 |
+2.54% |
|
| 10/13/2009 |
10.50 |
10.79 |
10.21 |
10.65 |
3,740,779 |
+1.24% |
|
| 10/12/2009 |
10.81 |
11.02 |
10.50 |
10.52 |
3,259,894 |
-1.59% |
|
| 10/09/2009 |
10.57 |
10.85 |
10.41 |
10.69 |
5,820,822 |
-0.65% |
|
| 10/08/2009 |
10.60 |
11.04 |
10.50 |
10.76 |
15,075,950 |
+11.50% |
|
| 10/07/2009 |
9.29 |
9.65 |
9.22 |
9.65 |
5,045,799 |
+3.99% |
|
| 10/06/2009 |
9.32 |
9.60 |
8.98 |
9.28 |
6,235,315 |
+3.80% |
|
| 10/05/2009 |
8.40 |
8.98 |
8.33 |
8.94 |
5,454,801 |
+7.97% |
|
| 10/02/2009 |
8.05 |
8.72 |
8.00 |
8.28 |
7,908,575 |
-3.50% |
|
| 10/01/2009 |
9.31 |
9.35 |
8.57 |
8.58 |
8,009,353 |
-8.24% |
|
| 09/30/2009 |
9.75 |
9.80 |
9.27 |
9.35 |
3,798,736 |
-2.30% |
|
| 09/29/2009 |
9.94 |
10.00 |
9.48 |
9.57 |
3,678,386 |
-2.15% |
|
| 09/28/2009 |
9.51 |
9.85 |
9.23 |
9.78 |
4,878,302 |
+3.38% |
|
| 09/25/2009 |
9.52 |
9.83 |
9.38 |
9.46 |
3,634,962 |
-3.07% |
|
| 09/24/2009 |
10.46 |
10.58 |
9.64 |
9.76 |
5,282,756 |
-5.52% |
|
| 09/23/2009 |
10.99 |
11.04 |
10.30 |
10.33 |
4,560,376 |
-4.79% |
|
| 09/22/2009 |
11.00 |
11.11 |
10.80 |
10.85 |
3,863,420 |
+1.50% |
|
| 09/21/2009 |
10.87 |
10.87 |
10.55 |
10.69 |
4,157,434 |
-5.31% |
|
| 09/18/2009 |
11.37 |
11.45 |
10.84 |
11.29 |
4,740,166 |
+2.08% |
 |
| 09/17/2009 |
11.68 |
12.11 |
10.80 |
11.06 |
7,139,094 |
-5.47% |
|
|
|
|
|
|
|
|
|
|
