| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
9.74 |
10.26 |
9.66 |
10.24 |
2,772,522 |
 +7.68% |
 |
| 02/08/2010 |
9.73 |
10.34 |
9.41 |
9.51 |
2,963,930 |
 -2.16% |
|
| 02/05/2010 |
10.02 |
10.12 |
9.22 |
9.72 |
4,275,525 |
-3.48% |
|
| 02/04/2010 |
10.76 |
10.79 |
9.98 |
10.07 |
2,484,667 |
-7.61% |
|
| 02/03/2010 |
10.75 |
10.98 |
10.54 |
10.90 |
1,492,980 |
+1.11% |
|
| 02/02/2010 |
10.75 |
11.02 |
10.23 |
10.78 |
2,796,404 |
+0.47% |
|
| 02/01/2010 |
10.38 |
10.88 |
10.22 |
10.73 |
2,519,347 |
+4.07% |
|
| 01/29/2010 |
10.48 |
10.78 |
10.10 |
10.31 |
3,154,006 |
-0.48% |
|
| 01/28/2010 |
10.51 |
11.11 |
10.16 |
10.36 |
2,913,939 |
-1.05% |
|
| 01/27/2010 |
10.24 |
10.54 |
10.04 |
10.47 |
1,981,979 |
+2.35% |
|
| 01/26/2010 |
10.04 |
10.62 |
10.04 |
10.23 |
1,985,111 |
+1.39% |
|
| 01/25/2010 |
10.34 |
10.65 |
9.92 |
10.09 |
3,916,632 |
-1.08% |
|
| 01/22/2010 |
10.59 |
10.90 |
10.09 |
10.20 |
3,951,937 |
-5.20% |
|
| 01/21/2010 |
11.26 |
11.45 |
10.64 |
10.76 |
2,938,809 |
-4.36% |
|
| 01/20/2010 |
11.32 |
11.33 |
10.94 |
11.25 |
2,083,183 |
-1.75% |
|
| 01/19/2010 |
11.55 |
11.77 |
11.32 |
11.45 |
3,211,953 |
-0.95% |
|
| 01/15/2010 |
11.93 |
11.95 |
11.24 |
11.56 |
2,886,615 |
-2.28% |
|
| 01/14/2010 |
11.48 |
11.93 |
11.48 |
11.83 |
1,503,431 |
+1.63% |
|
| 01/13/2010 |
11.34 |
11.67 |
11.10 |
11.64 |
2,541,396 |
+3.19% |
|
| 01/12/2010 |
12.24 |
12.24 |
11.11 |
11.28 |
5,362,305 |
-9.03% |
|
| 01/11/2010 |
12.23 |
12.50 |
11.89 |
12.40 |
4,189,939 |
+3.16% |
|
| 01/08/2010 |
11.83 |
12.12 |
11.65 |
12.02 |
5,150,418 |
+3.62% |
|
| 01/07/2010 |
11.64 |
11.73 |
11.32 |
11.60 |
2,807,621 |
+0.09% |
|
| 01/06/2010 |
12.01 |
12.19 |
11.53 |
11.59 |
6,160,839 |
-3.42% |
|
| 01/05/2010 |
11.15 |
12.06 |
11.00 |
12.00 |
6,213,319 |
+7.72% |
|
| 01/04/2010 |
11.05 |
11.14 |
10.89 |
11.14 |
2,475,099 |
+2.77% |
|
| 12/31/2009 |
10.88 |
11.25 |
10.76 |
10.84 |
1,771,545 |
-0.09% |
|
| 12/30/2009 |
10.74 |
11.01 |
10.62 |
10.85 |
1,982,907 |
-0.37% |
|
| 12/29/2009 |
10.72 |
11.05 |
10.71 |
10.89 |
1,230,968 |
+0.93% |
|
| 12/28/2009 |
10.98 |
11.00 |
10.62 |
10.79 |
1,123,765 |
-1.01% |
|
| 12/24/2009 |
10.75 |
10.96 |
10.74 |
10.90 |
392,502 |
+1.40% |
|
| 12/23/2009 |
10.65 |
10.78 |
10.38 |
10.75 |
1,231,594 |
+2.38% |
|
| 12/22/2009 |
11.05 |
11.05 |
10.33 |
10.50 |
3,476,460 |
-4.11% |
|
| 12/21/2009 |
10.83 |
11.19 |
10.77 |
10.95 |
4,661,181 |
+1.77% |
|
| 12/18/2009 |
10.24 |
10.76 |
10.17 |
10.76 |
11,639,766 |
+11.62% |
|
| 12/17/2009 |
9.41 |
10.18 |
9.41 |
9.64 |
7,048,213 |
+2.55% |
|
| 12/16/2009 |
9.50 |
9.70 |
9.33 |
9.40 |
6,079,536 |
-0.32% |
|
| 12/15/2009 |
9.17 |
9.50 |
9.10 |
9.43 |
3,963,213 |
+2.61% |
|
| 12/14/2009 |
9.25 |
9.44 |
9.15 |
9.19 |
3,780,201 |
+1.32% |
|
| 12/11/2009 |
8.76 |
9.10 |
8.73 |
9.07 |
2,350,669 |
+4.98% |
|
| 12/10/2009 |
8.85 |
9.00 |
8.57 |
8.64 |
2,118,379 |
-1.14% |
|
| 12/09/2009 |
8.60 |
8.77 |
8.50 |
8.74 |
2,785,063 |
+2.82% |
|
| 12/08/2009 |
8.70 |
8.89 |
8.26 |
8.50 |
3,273,469 |
+3.53% |
|
| 12/07/2009 |
8.18 |
8.42 |
8.08 |
8.21 |
3,054,062 |
-0.36% |
|
| 12/04/2009 |
8.37 |
8.63 |
7.95 |
8.24 |
3,515,333 |
-0.24% |
|
| 12/03/2009 |
8.10 |
8.47 |
8.06 |
8.26 |
5,077,755 |
+2.74% |
|
| 12/02/2009 |
7.80 |
8.17 |
7.80 |
8.04 |
2,970,064 |
+2.29% |
|
| 12/01/2009 |
7.37 |
8.06 |
7.37 |
7.86 |
4,584,362 |
+7.97% |
|
| 11/30/2009 |
6.98 |
7.33 |
6.79 |
7.28 |
2,580,342 |
+4.30% |
|
| 11/27/2009 |
6.87 |
7.16 |
6.66 |
6.98 |
831,777 |
-3.19% |
|
| 11/25/2009 |
7.00 |
7.25 |
6.88 |
7.21 |
1,124,838 |
+4.34% |
|
| 11/24/2009 |
6.88 |
6.98 |
6.66 |
6.91 |
1,178,635 |
-0.43% |
|
| 11/23/2009 |
7.03 |
7.19 |
6.88 |
6.94 |
1,675,481 |
+1.76% |
|
| 11/20/2009 |
6.92 |
7.05 |
6.75 |
6.82 |
2,378,941 |
-2.29% |
|
| 11/19/2009 |
7.15 |
7.15 |
6.86 |
6.98 |
1,760,296 |
-3.72% |
|
| 11/18/2009 |
7.18 |
7.28 |
7.11 |
7.25 |
1,302,512 |
+0.69% |
|
| 11/17/2009 |
7.21 |
7.37 |
7.10 |
7.20 |
2,614,511 |
-1.23% |
|
| 11/16/2009 |
7.30 |
7.56 |
7.20 |
7.29 |
2,445,759 |
+2.82% |
|
| 11/13/2009 |
6.97 |
7.30 |
6.90 |
7.09 |
2,099,112 |
+2.75% |
|
| 11/12/2009 |
7.22 |
7.42 |
6.85 |
6.90 |
2,231,816 |
-5.09% |
|
| 11/11/2009 |
7.06 |
7.56 |
7.05 |
7.27 |
3,675,272 |
+3.86% |
|
| 11/10/2009 |
6.93 |
7.19 |
6.80 |
7.00 |
1,902,250 |
-0.28% |
|
| 11/09/2009 |
6.79 |
7.05 |
6.69 |
7.02 |
2,188,433 |
+6.04% |
|
| 11/06/2009 |
5.88 |
6.62 |
5.64 |
6.62 |
3,496,469 |
+10.15% |
|
| 11/05/2009 |
6.01 |
6.11 |
5.90 |
6.01 |
4,650,103 |
+1.18% |
|
| 11/04/2009 |
6.20 |
6.37 |
5.90 |
5.94 |
3,876,284 |
-1.98% |
|
| 11/03/2009 |
5.45 |
6.29 |
5.35 |
6.06 |
6,146,361 |
+4.48% |
|
| 11/02/2009 |
5.75 |
5.92 |
5.51 |
5.80 |
3,652,896 |
+2.47% |
 |
| 10/30/2009 |
5.91 |
5.98 |
5.38 |
5.66 |
9,423,998 |
-5.35% |
|
| 10/29/2009 |
5.84 |
6.14 |
5.56 |
5.98 |
6,371,921 |
+4.18% |
|
| 10/28/2009 |
6.37 |
6.49 |
5.59 |
5.74 |
7,313,092 |
-11.69% |
|
| 10/27/2009 |
6.83 |
6.89 |
6.46 |
6.50 |
4,581,596 |
-4.55% |
|
| 10/26/2009 |
7.02 |
7.15 |
6.56 |
6.81 |
3,069,774 |
-2.85% |
|
| 10/23/2009 |
7.22 |
7.40 |
6.85 |
7.01 |
3,527,183 |
-3.18% |
|
| 10/22/2009 |
7.09 |
7.38 |
6.90 |
7.24 |
2,291,435 |
+2.12% |
|
| 10/21/2009 |
6.91 |
7.43 |
6.86 |
7.09 |
5,284,279 |
+1.72% |
|
| 10/20/2009 |
6.88 |
7.05 |
6.77 |
6.97 |
2,644,364 |
+0.72% |
|
| 10/19/2009 |
6.77 |
7.05 |
6.77 |
6.92 |
2,854,019 |
+2.52% |
|
| 10/16/2009 |
7.15 |
7.15 |
6.74 |
6.75 |
3,095,673 |
-6.38% |
|
| 10/15/2009 |
6.99 |
7.35 |
6.98 |
7.21 |
2,417,742 |
+1.55% |
|
| 10/14/2009 |
7.02 |
7.11 |
7.00 |
7.10 |
1,651,085 |
+3.20% |
|
| 10/13/2009 |
7.00 |
7.01 |
6.75 |
6.88 |
2,018,675 |
-1.57% |
|
| 10/12/2009 |
7.12 |
7.14 |
6.85 |
6.99 |
1,897,051 |
+0.58% |
|
| 10/09/2009 |
6.88 |
7.13 |
6.70 |
6.95 |
2,164,168 |
+1.02% |
|
| 10/08/2009 |
6.85 |
7.07 |
6.66 |
6.88 |
2,865,439 |
+2.08% |
|
| 10/07/2009 |
6.69 |
6.95 |
6.56 |
6.74 |
1,823,780 |
+0.30% |
|
| 10/06/2009 |
6.44 |
6.89 |
6.36 |
6.72 |
4,330,969 |
+5.83% |
|
| 10/05/2009 |
6.12 |
6.39 |
6.12 |
6.35 |
1,953,872 |
+4.96% |
|
| 10/02/2009 |
6.09 |
6.28 |
5.83 |
6.05 |
3,324,138 |
-3.97% |
|
| 10/01/2009 |
6.80 |
6.84 |
6.16 |
6.30 |
4,135,527 |
-7.49% |
|
| 09/30/2009 |
6.64 |
7.06 |
6.34 |
6.81 |
7,547,538 |
+4.61% |
|
| 09/29/2009 |
6.67 |
6.79 |
6.45 |
6.51 |
4,069,211 |
-2.54% |
|
| 09/28/2009 |
6.90 |
7.00 |
6.65 |
6.68 |
5,939,170 |
-1.04% |
|
| 09/25/2009 |
6.81 |
6.96 |
6.70 |
6.75 |
4,374,311 |
-1.17% |
|
| 09/24/2009 |
7.12 |
7.23 |
6.65 |
6.83 |
28,204,734 |
-3.12% |
|
| 09/23/2009 |
7.17 |
7.29 |
6.80 |
7.05 |
3,710,325 |
-1.12% |
|
| 09/22/2009 |
5.90 |
7.44 |
5.82 |
7.13 |
7,177,033 |
+24.00% |
|
| 09/21/2009 |
6.12 |
6.12 |
5.60 |
5.75 |
1,664,294 |
-7.85% |
|
| 09/18/2009 |
6.24 |
6.30 |
6.09 |
6.24 |
1,311,965 |
+0.97% |
|
| 09/17/2009 |
6.48 |
6.75 |
6.02 |
6.18 |
1,335,470 |
-5.07% |
|
|
|
|
|
|
|
|
|
|
