| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.60 |
13.88 |
12.69 |
12.94 |
1,124,884 |
 -4.08% |
 |
| 02/08/2010 |
14.17 |
14.69 |
13.33 |
13.49 |
795,714 |
-3.78% |
|
| 02/05/2010 |
14.24 |
14.30 |
12.90 |
14.02 |
1,468,309 |
-0.43% |
|
| 02/04/2010 |
14.80 |
14.89 |
14.01 |
14.08 |
622,565 |
-5.76% |
|
| 02/03/2010 |
14.96 |
15.15 |
14.80 |
14.94 |
333,957 |
 +1.08% |
|
| 02/02/2010 |
14.98 |
15.09 |
14.70 |
14.78 |
370,322 |
+0.27% |
|
| 02/01/2010 |
14.41 |
14.75 |
14.20 |
14.74 |
481,485 |
+2.86% |
|
| 01/29/2010 |
14.89 |
15.20 |
14.25 |
14.33 |
523,387 |
-3.44% |
 |
| 01/28/2010 |
14.91 |
15.26 |
14.50 |
14.84 |
414,194 |
+0.41% |
|
| 01/27/2010 |
14.51 |
14.95 |
14.40 |
14.78 |
530,385 |
+2.21% |
|
| 01/26/2010 |
14.50 |
14.79 |
14.42 |
14.46 |
560,588 |
0.00% |
|
| 01/25/2010 |
15.16 |
15.27 |
14.30 |
14.46 |
627,483 |
-2.23% |
|
| 01/22/2010 |
14.94 |
15.25 |
14.60 |
14.79 |
1,029,667 |
-0.74% |
|
| 01/21/2010 |
15.22 |
15.42 |
13.70 |
14.90 |
2,239,038 |
-2.61% |
|
| 01/20/2010 |
15.90 |
15.97 |
14.76 |
15.30 |
1,357,923 |
-5.03% |
|
| 01/19/2010 |
16.32 |
16.32 |
15.79 |
16.11 |
476,538 |
0.00% |
|
| 01/15/2010 |
16.10 |
16.21 |
15.54 |
16.11 |
562,405 |
+0.12% |
|
| 01/14/2010 |
16.76 |
17.00 |
16.00 |
16.09 |
610,737 |
-2.78% |
|
| 01/13/2010 |
16.30 |
16.81 |
15.57 |
16.55 |
1,106,545 |
+2.80% |
|
| 01/12/2010 |
17.42 |
17.70 |
15.77 |
16.10 |
1,295,293 |
-9.24% |
|
| 01/11/2010 |
17.36 |
17.89 |
17.10 |
17.74 |
1,585,678 |
+5.09% |
|
| 01/08/2010 |
16.90 |
17.43 |
16.40 |
16.88 |
749,719 |
-0.47% |
|
| 01/07/2010 |
17.14 |
17.47 |
16.60 |
16.96 |
786,707 |
-0.88% |
|
| 01/06/2010 |
16.42 |
17.12 |
16.40 |
17.11 |
1,289,435 |
+4.84% |
|
| 01/05/2010 |
15.98 |
16.80 |
15.98 |
16.32 |
1,326,502 |
+2.19% |
|
| 01/04/2010 |
14.83 |
16.06 |
14.83 |
15.97 |
1,248,439 |
+8.64% |
|
| 12/31/2009 |
14.94 |
15.06 |
14.66 |
14.70 |
630,599 |
-1.47% |
|
| 12/30/2009 |
15.24 |
15.25 |
14.81 |
14.92 |
711,659 |
-2.16% |
|
| 12/29/2009 |
15.78 |
15.94 |
14.90 |
15.25 |
624,030 |
-2.74% |
|
| 12/28/2009 |
15.96 |
16.19 |
15.55 |
15.68 |
503,450 |
-1.69% |
|
| 12/24/2009 |
16.37 |
16.37 |
15.70 |
15.95 |
421,316 |
-0.13% |
|
| 12/23/2009 |
15.22 |
16.00 |
15.18 |
15.97 |
1,130,051 |
+5.20% |
|
| 12/22/2009 |
14.83 |
15.24 |
14.70 |
15.18 |
693,509 |
+2.15% |
|
| 12/21/2009 |
15.19 |
15.65 |
14.50 |
14.86 |
956,347 |
-1.33% |
|
| 12/18/2009 |
15.79 |
16.00 |
14.73 |
15.06 |
1,325,667 |
-4.80% |
|
| 12/17/2009 |
16.49 |
16.49 |
15.55 |
15.82 |
824,327 |
-3.18% |
|
| 12/16/2009 |
17.11 |
17.16 |
15.82 |
16.34 |
1,341,825 |
-2.74% |
|
| 12/15/2009 |
16.38 |
17.43 |
16.38 |
16.80 |
704,154 |
+0.42% |
|
| 12/14/2009 |
17.00 |
17.13 |
16.30 |
16.73 |
965,159 |
-2.34% |
|
| 12/11/2009 |
17.81 |
18.00 |
16.90 |
17.13 |
918,917 |
-3.11% |
|
| 12/10/2009 |
16.78 |
18.35 |
16.78 |
17.68 |
719,020 |
-1.78% |
|
| 12/09/2009 |
18.14 |
18.16 |
17.42 |
18.00 |
1,025,093 |
0.00% |
|
| 12/08/2009 |
17.62 |
18.35 |
16.92 |
18.00 |
2,191,303 |
+3.87% |
|
| 12/07/2009 |
17.29 |
17.80 |
17.27 |
17.33 |
1,434,597 |
+3.28% |
|
| 12/04/2009 |
17.84 |
17.99 |
16.27 |
16.78 |
1,439,827 |
-2.95% |
|
| 12/03/2009 |
17.99 |
18.70 |
17.02 |
17.29 |
2,632,441 |
-3.41% |
|
| 12/02/2009 |
16.96 |
18.00 |
16.50 |
17.90 |
2,114,637 |
+8.03% |
|
| 12/01/2009 |
16.35 |
17.79 |
16.09 |
16.57 |
2,525,735 |
+3.56% |
|
| 11/30/2009 |
16.28 |
16.57 |
15.61 |
16.00 |
1,328,705 |
+0.25% |
|
| 11/27/2009 |
14.90 |
16.10 |
14.25 |
15.96 |
853,603 |
-1.78% |
|
| 11/25/2009 |
15.72 |
16.30 |
15.36 |
16.25 |
1,327,979 |
+3.64% |
|
| 11/24/2009 |
15.51 |
15.70 |
15.15 |
15.68 |
852,769 |
-1.07% |
|
| 11/23/2009 |
16.20 |
16.65 |
15.08 |
15.85 |
3,060,053 |
-7.53% |
|
| 11/20/2009 |
15.63 |
17.49 |
15.54 |
17.14 |
2,557,961 |
+6.20% |
|
| 11/19/2009 |
15.77 |
16.50 |
15.00 |
16.14 |
2,675,931 |
-2.95% |
|
| 11/18/2009 |
13.20 |
16.91 |
13.20 |
16.63 |
3,886,626 |
+26.75% |
|
| 11/17/2009 |
13.20 |
13.32 |
13.00 |
13.12 |
278,992 |
-0.53% |
|
| 11/16/2009 |
13.30 |
13.59 |
13.03 |
13.19 |
439,370 |
+1.07% |
|
| 11/13/2009 |
13.05 |
13.10 |
12.25 |
13.05 |
482,522 |
+1.64% |
|
| 11/12/2009 |
13.51 |
13.88 |
12.10 |
12.84 |
1,178,726 |
-3.02% |
|
| 11/11/2009 |
13.25 |
13.35 |
12.97 |
13.24 |
662,196 |
+2.24% |
|
| 11/10/2009 |
12.70 |
12.97 |
12.50 |
12.95 |
528,755 |
+3.27% |
|
| 11/09/2009 |
12.40 |
12.64 |
12.39 |
12.54 |
430,297 |
+3.29% |
|
| 11/06/2009 |
12.12 |
12.45 |
11.80 |
12.14 |
356,284 |
-0.25% |
|
| 11/05/2009 |
12.25 |
12.49 |
12.01 |
12.17 |
369,059 |
-0.25% |
|
| 11/04/2009 |
12.00 |
12.50 |
12.00 |
12.20 |
617,593 |
+4.36% |
|
| 11/03/2009 |
11.31 |
11.70 |
10.96 |
11.69 |
372,561 |
+4.84% |
|
| 11/02/2009 |
11.25 |
11.50 |
10.86 |
11.15 |
501,784 |
+1.18% |
|
| 10/30/2009 |
11.49 |
11.55 |
10.50 |
11.02 |
577,762 |
-2.13% |
|
| 10/29/2009 |
11.06 |
11.44 |
10.65 |
11.26 |
705,642 |
+8.27% |
|
| 10/28/2009 |
11.65 |
11.65 |
10.40 |
10.40 |
1,167,329 |
-10.58% |
|
| 10/27/2009 |
12.41 |
12.50 |
11.55 |
11.63 |
1,059,907 |
-6.29% |
|
| 10/26/2009 |
13.05 |
13.34 |
12.25 |
12.41 |
626,210 |
-5.05% |
|
| 10/23/2009 |
13.40 |
13.49 |
12.80 |
13.07 |
426,169 |
-0.91% |
|
| 10/22/2009 |
13.06 |
13.29 |
12.32 |
13.19 |
674,519 |
+0.53% |
|
| 10/21/2009 |
13.50 |
13.50 |
12.75 |
13.12 |
794,101 |
-2.60% |
|
| 10/20/2009 |
13.86 |
14.19 |
13.01 |
13.47 |
1,128,108 |
-0.22% |
|
| 10/19/2009 |
13.22 |
13.75 |
12.94 |
13.50 |
1,004,653 |
+4.33% |
|
| 10/16/2009 |
13.34 |
13.34 |
12.40 |
12.94 |
1,388,768 |
-3.07% |
|
| 10/15/2009 |
13.70 |
14.44 |
13.12 |
13.35 |
2,153,733 |
-2.05% |
|
| 10/14/2009 |
12.51 |
13.66 |
12.47 |
13.63 |
2,705,137 |
+11.08% |
|
| 10/13/2009 |
12.18 |
12.30 |
11.65 |
12.27 |
865,385 |
+3.11% |
|
| 10/12/2009 |
11.80 |
12.14 |
11.80 |
11.90 |
537,689 |
+1.36% |
|
| 10/09/2009 |
11.21 |
11.90 |
11.15 |
11.74 |
387,347 |
+1.65% |
|
| 10/08/2009 |
11.90 |
11.90 |
11.55 |
11.55 |
251,756 |
-0.43% |
|
| 10/07/2009 |
11.78 |
11.88 |
11.36 |
11.60 |
368,974 |
-1.53% |
|
| 10/06/2009 |
11.83 |
11.95 |
11.61 |
11.78 |
405,151 |
+2.52% |
|
| 10/05/2009 |
11.20 |
11.75 |
10.75 |
11.49 |
533,587 |
+7.18% |
|
| 10/02/2009 |
10.11 |
10.91 |
10.02 |
10.72 |
637,995 |
-0.56% |
|
| 10/01/2009 |
11.75 |
11.84 |
10.37 |
10.78 |
792,517 |
-8.02% |
|
| 09/30/2009 |
11.76 |
12.00 |
11.58 |
11.72 |
342,203 |
+0.60% |
|
| 09/29/2009 |
12.23 |
12.23 |
11.65 |
11.65 |
428,227 |
-2.51% |
|
| 09/28/2009 |
12.10 |
12.24 |
11.88 |
11.95 |
439,453 |
-0.25% |
|
| 09/25/2009 |
12.04 |
12.13 |
11.75 |
11.98 |
312,582 |
-0.50% |
|
| 09/24/2009 |
12.69 |
12.69 |
11.70 |
12.04 |
558,177 |
-2.67% |
|
| 09/23/2009 |
12.15 |
12.95 |
11.95 |
12.37 |
1,290,081 |
+2.06% |
|
| 09/22/2009 |
12.00 |
12.19 |
11.90 |
12.12 |
579,298 |
+1.51% |
|
| 09/21/2009 |
11.82 |
11.98 |
11.55 |
11.94 |
410,425 |
+1.44% |
|
| 09/18/2009 |
12.34 |
12.34 |
11.60 |
11.77 |
869,188 |
-2.49% |
|
| 09/17/2009 |
12.55 |
12.61 |
11.82 |
12.07 |
936,606 |
-2.35% |
|
|
|
|
|
|
|
|
|
|
