| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.50 |
13.75 |
13.35 |
13.69 |
1,043,840 |
 +3.01% |
 |
| 02/08/2010 |
13.57 |
13.88 |
13.22 |
13.29 |
879,213 |
 -1.77% |
|
| 02/05/2010 |
13.53 |
13.82 |
13.08 |
13.53 |
1,395,211 |
+0.37% |
|
| 02/04/2010 |
14.19 |
14.20 |
13.48 |
13.48 |
1,059,511 |
-5.73% |
|
| 02/03/2010 |
14.32 |
14.45 |
14.16 |
14.30 |
751,226 |
-0.28% |
|
| 02/02/2010 |
14.28 |
14.41 |
14.12 |
14.34 |
1,621,871 |
+1.56% |
|
| 02/01/2010 |
13.69 |
14.15 |
13.56 |
14.12 |
1,952,420 |
+6.49% |
|
| 01/29/2010 |
13.94 |
14.07 |
13.15 |
13.26 |
2,793,072 |
-4.33% |
|
| 01/28/2010 |
14.48 |
14.62 |
13.80 |
13.86 |
1,938,781 |
-4.81% |
|
| 01/27/2010 |
14.51 |
14.68 |
14.09 |
14.56 |
1,507,918 |
+0.34% |
|
| 01/26/2010 |
14.56 |
14.81 |
14.49 |
14.51 |
999,806 |
-1.16% |
|
| 01/25/2010 |
14.77 |
14.84 |
14.50 |
14.68 |
799,828 |
+1.59% |
|
| 01/22/2010 |
14.59 |
15.02 |
14.41 |
14.45 |
1,357,484 |
-2.30% |
|
| 01/21/2010 |
15.10 |
15.29 |
14.63 |
14.79 |
1,649,668 |
-1.92% |
|
| 01/20/2010 |
15.46 |
15.46 |
15.00 |
15.08 |
1,999,229 |
-3.27% |
|
| 01/19/2010 |
16.05 |
16.05 |
15.41 |
15.59 |
2,213,264 |
-3.11% |
|
| 01/15/2010 |
16.08 |
16.28 |
15.91 |
16.09 |
1,202,443 |
+0.25% |
|
| 01/14/2010 |
16.19 |
16.52 |
16.02 |
16.05 |
1,311,829 |
-0.80% |
|
| 01/13/2010 |
16.28 |
16.36 |
15.86 |
16.18 |
1,185,028 |
+0.87% |
|
| 01/12/2010 |
16.13 |
16.20 |
15.81 |
16.04 |
1,773,706 |
-1.41% |
|
| 01/11/2010 |
16.44 |
16.62 |
16.10 |
16.27 |
1,974,170 |
+1.12% |
|
| 01/08/2010 |
15.32 |
16.24 |
15.32 |
16.09 |
2,253,389 |
+4.35% |
|
| 01/07/2010 |
15.83 |
15.83 |
15.37 |
15.42 |
1,590,723 |
-2.65% |
|
| 01/06/2010 |
15.89 |
15.94 |
15.60 |
15.84 |
1,691,172 |
+0.13% |
|
| 01/05/2010 |
15.28 |
15.93 |
15.28 |
15.82 |
2,146,196 |
+3.33% |
|
| 01/04/2010 |
14.81 |
15.40 |
14.81 |
15.31 |
2,214,847 |
+5.73% |
|
| 12/31/2009 |
14.51 |
14.65 |
14.41 |
14.48 |
689,049 |
-0.82% |
|
| 12/30/2009 |
14.71 |
14.88 |
14.48 |
14.60 |
819,751 |
-1.95% |
|
| 12/29/2009 |
14.49 |
14.92 |
14.47 |
14.89 |
1,175,932 |
+2.76% |
|
| 12/28/2009 |
14.75 |
14.86 |
14.42 |
14.49 |
1,112,687 |
-0.96% |
|
| 12/24/2009 |
14.80 |
14.94 |
14.55 |
14.63 |
560,516 |
-1.15% |
|
| 12/23/2009 |
14.32 |
14.82 |
14.30 |
14.80 |
1,466,679 |
+2.99% |
|
| 12/22/2009 |
14.76 |
14.76 |
14.26 |
14.37 |
2,526,404 |
-2.77% |
|
| 12/21/2009 |
14.91 |
15.09 |
14.67 |
14.78 |
1,672,268 |
-0.81% |
|
| 12/18/2009 |
15.06 |
15.18 |
14.84 |
14.90 |
1,316,518 |
-0.53% |
|
| 12/17/2009 |
14.89 |
15.03 |
14.65 |
14.98 |
1,127,398 |
-0.13% |
|
| 12/16/2009 |
15.43 |
15.64 |
14.97 |
15.00 |
1,881,491 |
-1.77% |
|
| 12/15/2009 |
15.18 |
15.55 |
15.06 |
15.27 |
1,445,567 |
+0.20% |
|
| 12/14/2009 |
15.17 |
15.24 |
14.93 |
15.24 |
1,937,060 |
+3.18% |
|
| 12/11/2009 |
14.83 |
15.00 |
14.64 |
14.77 |
1,439,069 |
+0.07% |
|
| 12/10/2009 |
15.12 |
15.20 |
14.65 |
14.76 |
1,874,159 |
-2.19% |
|
| 12/09/2009 |
14.99 |
15.23 |
14.81 |
15.09 |
1,818,503 |
+0.67% |
|
| 12/08/2009 |
15.32 |
15.46 |
14.92 |
14.99 |
3,290,804 |
-3.85% |
|
| 12/07/2009 |
15.82 |
15.87 |
15.56 |
15.59 |
932,778 |
-1.83% |
|
| 12/04/2009 |
16.40 |
16.49 |
15.40 |
15.88 |
2,000,422 |
-0.69% |
|
| 12/03/2009 |
16.40 |
16.59 |
15.96 |
15.99 |
1,685,806 |
-0.74% |
|
| 12/02/2009 |
16.26 |
16.53 |
15.88 |
16.11 |
1,770,752 |
-0.80% |
|
| 12/01/2009 |
15.89 |
16.34 |
15.79 |
16.24 |
3,320,798 |
+4.44% |
|
| 11/30/2009 |
16.00 |
16.07 |
15.33 |
15.55 |
3,260,947 |
-2.57% |
|
| 11/27/2009 |
15.70 |
16.29 |
15.61 |
15.96 |
1,908,309 |
-2.39% |
|
| 11/25/2009 |
16.40 |
16.46 |
16.15 |
16.35 |
1,744,978 |
-0.85% |
|
| 11/24/2009 |
16.63 |
16.70 |
15.99 |
16.49 |
2,992,455 |
+0.30% |
|
| 11/23/2009 |
17.65 |
17.90 |
16.27 |
16.44 |
4,536,047 |
-4.70% |
|
| 11/20/2009 |
16.65 |
17.36 |
16.31 |
17.25 |
3,691,095 |
+3.36% |
|
| 11/19/2009 |
17.50 |
17.50 |
16.46 |
16.69 |
5,917,460 |
-7.12% |
|
| 11/18/2009 |
17.84 |
18.24 |
17.48 |
17.97 |
6,937,269 |
+4.66% |
|
| 11/17/2009 |
16.75 |
17.21 |
16.62 |
17.17 |
3,997,729 |
+1.90% |
|
| 11/16/2009 |
16.62 |
17.00 |
16.61 |
16.85 |
3,761,956 |
+3.37% |
|
| 11/13/2009 |
15.83 |
16.48 |
15.49 |
16.30 |
4,295,975 |
+4.82% |
|
| 11/12/2009 |
16.03 |
16.28 |
15.42 |
15.55 |
3,918,156 |
-2.39% |
|
| 11/11/2009 |
14.81 |
16.01 |
14.75 |
15.93 |
5,660,869 |
+10.70% |
|
| 11/10/2009 |
14.35 |
14.43 |
13.68 |
14.39 |
2,499,999 |
+1.62% |
|
| 11/09/2009 |
13.60 |
14.37 |
13.60 |
14.16 |
2,106,677 |
+4.97% |
|
| 11/06/2009 |
13.32 |
13.65 |
13.21 |
13.49 |
873,617 |
+0.30% |
|
| 11/05/2009 |
13.11 |
13.59 |
13.05 |
13.45 |
1,115,609 |
+3.46% |
|
| 11/04/2009 |
13.39 |
13.59 |
13.00 |
13.00 |
1,120,682 |
-1.66% |
|
| 11/03/2009 |
12.65 |
13.27 |
12.61 |
13.22 |
894,073 |
+3.44% |
|
| 11/02/2009 |
12.96 |
13.07 |
12.41 |
12.78 |
1,648,285 |
-1.08% |
|
| 10/30/2009 |
13.39 |
13.40 |
12.74 |
12.92 |
1,438,178 |
-3.44% |
|
| 10/29/2009 |
13.30 |
13.67 |
13.25 |
13.38 |
1,366,325 |
+3.08% |
|
| 10/28/2009 |
13.60 |
13.67 |
12.78 |
12.98 |
1,798,442 |
-5.26% |
|
| 10/27/2009 |
13.99 |
14.25 |
13.47 |
13.70 |
1,438,253 |
-1.58% |
|
| 10/26/2009 |
14.51 |
14.67 |
13.78 |
13.92 |
1,390,186 |
-3.13% |
|
| 10/23/2009 |
14.86 |
14.98 |
14.26 |
14.37 |
1,173,427 |
-3.10% |
|
| 10/22/2009 |
14.93 |
15.08 |
14.31 |
14.83 |
1,600,822 |
-1.07% |
|
| 10/21/2009 |
14.87 |
15.53 |
14.87 |
14.99 |
2,740,197 |
0.00% |
|
| 10/20/2009 |
14.42 |
15.09 |
14.34 |
14.99 |
2,056,088 |
+3.95% |
|
| 10/19/2009 |
14.34 |
14.52 |
14.18 |
14.42 |
982,953 |
+0.35% |
|
| 10/16/2009 |
14.44 |
14.49 |
14.12 |
14.37 |
1,220,214 |
-1.17% |
|
| 10/15/2009 |
14.12 |
14.55 |
14.00 |
14.54 |
1,672,047 |
+2.68% |
|
| 10/14/2009 |
14.29 |
14.38 |
14.10 |
14.16 |
1,235,667 |
+0.43% |
|
| 10/13/2009 |
13.91 |
14.25 |
13.90 |
14.10 |
1,119,031 |
+1.44% |
|
| 10/12/2009 |
14.07 |
14.23 |
13.78 |
13.90 |
880,474 |
-0.57% |
|
| 10/09/2009 |
14.33 |
14.34 |
13.80 |
13.98 |
1,212,776 |
-2.31% |
|
| 10/08/2009 |
14.41 |
14.60 |
14.09 |
14.31 |
2,913,329 |
-0.07% |
|
| 10/07/2009 |
13.28 |
14.33 |
13.28 |
14.32 |
3,260,792 |
+7.35% |
|
| 10/06/2009 |
12.90 |
13.37 |
12.90 |
13.34 |
2,650,034 |
+5.71% |
|
| 10/05/2009 |
12.71 |
12.96 |
12.58 |
12.62 |
1,321,196 |
+0.08% |
|
| 10/02/2009 |
12.75 |
12.97 |
12.30 |
12.61 |
1,448,170 |
-1.87% |
|
| 10/01/2009 |
13.07 |
13.40 |
12.78 |
12.85 |
2,026,832 |
-1.15% |
|
| 09/30/2009 |
13.01 |
13.22 |
12.78 |
13.00 |
2,342,268 |
+1.72% |
 |
| 09/29/2009 |
12.28 |
12.90 |
12.28 |
12.78 |
2,213,182 |
+4.24% |
|
| 09/28/2009 |
12.29 |
12.29 |
12.05 |
12.26 |
1,659,382 |
+2.08% |
|
| 09/25/2009 |
12.38 |
12.44 |
11.93 |
12.01 |
3,438,679 |
-3.53% |
|
| 09/24/2009 |
13.14 |
13.26 |
12.30 |
12.45 |
3,049,266 |
-5.03% |
|
| 09/23/2009 |
14.03 |
14.08 |
13.01 |
13.11 |
2,321,599 |
-6.56% |
|
| 09/22/2009 |
13.84 |
14.06 |
13.61 |
14.03 |
900,624 |
+1.96% |
|
| 09/21/2009 |
13.71 |
13.96 |
13.49 |
13.76 |
914,863 |
-1.78% |
|
| 09/18/2009 |
14.49 |
14.50 |
13.88 |
14.01 |
1,392,676 |
-3.11% |
|
| 09/17/2009 |
14.50 |
14.96 |
14.22 |
14.46 |
1,167,470 |
-0.41% |
|
|
|
|
|
|
|
|
|
|
