| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.55 |
12.68 |
11.80 |
12.29 |
5,004,751 |
 -5.68% |
 |
| 02/08/2010 |
12.68 |
13.05 |
12.27 |
13.03 |
3,061,818 |
 +2.52% |
|
| 02/05/2010 |
11.36 |
13.79 |
11.36 |
12.71 |
7,763,988 |
-0.16% |
|
| 02/04/2010 |
11.67 |
12.75 |
11.66 |
12.73 |
4,759,830 |
+12.16% |
|
| 02/03/2010 |
11.18 |
11.46 |
10.95 |
11.35 |
2,187,560 |
+2.25% |
|
| 02/02/2010 |
12.76 |
12.76 |
11.05 |
11.10 |
2,452,766 |
-4.39% |
|
| 02/01/2010 |
12.19 |
12.39 |
11.58 |
11.61 |
3,410,306 |
-9.08% |
|
| 01/29/2010 |
11.89 |
12.96 |
11.58 |
12.77 |
4,221,845 |
+4.67% |
|
| 01/28/2010 |
11.64 |
12.58 |
11.49 |
12.20 |
3,187,195 |
+3.57% |
|
| 01/27/2010 |
11.47 |
12.31 |
11.46 |
11.78 |
4,664,421 |
+1.12% |
|
| 01/26/2010 |
11.73 |
11.89 |
11.10 |
11.65 |
2,563,488 |
+1.66% |
|
| 01/25/2010 |
11.44 |
11.57 |
11.12 |
11.46 |
1,833,856 |
-1.97% |
|
| 01/22/2010 |
11.09 |
11.74 |
10.90 |
11.69 |
4,562,327 |
+6.37% |
|
| 01/21/2010 |
10.36 |
11.02 |
10.23 |
10.99 |
3,778,305 |
+6.18% |
|
| 01/20/2010 |
10.20 |
10.55 |
10.18 |
10.35 |
1,890,050 |
+4.97% |
|
| 01/19/2010 |
10.20 |
10.26 |
9.82 |
9.86 |
1,071,474 |
-2.47% |
|
| 01/15/2010 |
9.92 |
10.29 |
9.86 |
10.11 |
2,004,272 |
+2.33% |
|
| 01/14/2010 |
9.95 |
10.05 |
9.79 |
9.88 |
1,311,543 |
-0.20% |
|
| 01/13/2010 |
10.03 |
10.44 |
9.85 |
9.90 |
2,152,107 |
-1.10% |
|
| 01/12/2010 |
10.01 |
10.17 |
9.88 |
10.01 |
1,720,048 |
+3.52% |
|
| 01/11/2010 |
9.40 |
9.85 |
9.37 |
9.67 |
1,427,282 |
+0.42% |
|
| 01/08/2010 |
9.93 |
10.01 |
9.63 |
9.63 |
1,408,750 |
-1.83% |
|
| 01/07/2010 |
9.88 |
10.07 |
9.76 |
9.81 |
1,722,298 |
+0.41% |
|
| 01/06/2010 |
10.18 |
10.24 |
9.67 |
9.77 |
2,783,155 |
-2.88% |
|
| 01/05/2010 |
10.32 |
10.43 |
10.06 |
10.06 |
1,492,307 |
-2.90% |
|
| 01/04/2010 |
10.84 |
10.84 |
10.33 |
10.36 |
2,399,977 |
-8.16% |
|
| 12/31/2009 |
10.95 |
11.35 |
10.90 |
11.28 |
1,478,871 |
+2.17% |
|
| 12/30/2009 |
11.12 |
11.24 |
11.01 |
11.04 |
1,257,434 |
0.00% |
|
| 12/29/2009 |
10.71 |
11.07 |
10.68 |
11.04 |
1,157,333 |
+2.03% |
|
| 12/28/2009 |
10.69 |
10.93 |
10.65 |
10.82 |
1,061,667 |
-0.82% |
|
| 12/24/2009 |
10.95 |
11.01 |
10.86 |
10.91 |
611,535 |
-1.27% |
|
| 12/23/2009 |
11.09 |
11.25 |
10.98 |
11.05 |
1,488,861 |
-1.95% |
|
| 12/22/2009 |
11.34 |
11.36 |
11.15 |
11.27 |
2,072,112 |
-1.49% |
|
| 12/21/2009 |
11.53 |
11.55 |
11.30 |
11.44 |
3,190,820 |
-3.21% |
|
| 12/18/2009 |
11.61 |
11.97 |
11.49 |
11.82 |
2,090,706 |
-0.51% |
|
| 12/17/2009 |
11.88 |
12.04 |
11.64 |
11.88 |
3,368,446 |
+1.89% |
|
| 12/16/2009 |
11.67 |
11.70 |
11.29 |
11.66 |
2,830,660 |
-1.52% |
|
| 12/15/2009 |
11.90 |
11.97 |
11.62 |
11.84 |
1,991,698 |
+0.08% |
|
| 12/14/2009 |
11.73 |
11.91 |
11.64 |
11.83 |
2,204,780 |
-2.31% |
|
| 12/11/2009 |
12.07 |
12.34 |
11.96 |
12.11 |
2,916,004 |
-0.90% |
|
| 12/10/2009 |
12.30 |
12.50 |
12.08 |
12.22 |
3,702,780 |
-2.94% |
|
| 12/09/2009 |
12.51 |
12.98 |
12.30 |
12.59 |
3,555,209 |
-0.40% |
|
| 12/08/2009 |
12.30 |
12.77 |
12.27 |
12.64 |
4,426,644 |
+4.64% |
|
| 12/07/2009 |
12.25 |
12.29 |
11.70 |
12.08 |
4,806,394 |
+0.25% |
|
| 12/04/2009 |
11.42 |
12.29 |
11.15 |
12.05 |
5,854,561 |
+1.67% |
|
| 12/03/2009 |
11.40 |
11.90 |
11.30 |
11.85 |
3,517,597 |
+3.69% |
|
| 12/02/2009 |
11.28 |
11.55 |
11.08 |
11.43 |
3,920,838 |
+1.96% |
|
| 12/01/2009 |
11.27 |
11.35 |
11.08 |
11.21 |
3,833,929 |
-4.11% |
|
| 11/30/2009 |
11.79 |
11.98 |
11.44 |
11.69 |
3,225,773 |
-0.68% |
|
| 11/27/2009 |
11.82 |
12.07 |
11.54 |
11.77 |
3,064,121 |
+7.19% |
|
| 11/25/2009 |
11.19 |
11.46 |
10.92 |
10.98 |
3,383,364 |
-2.83% |
|
| 11/24/2009 |
11.40 |
11.88 |
11.28 |
11.30 |
3,868,072 |
-1.40% |
|
| 11/23/2009 |
11.23 |
11.54 |
10.90 |
11.46 |
3,083,351 |
-3.70% |
|
| 11/20/2009 |
11.75 |
12.15 |
11.72 |
11.90 |
4,743,221 |
+1.71% |
|
| 11/19/2009 |
11.20 |
11.82 |
11.19 |
11.70 |
3,976,440 |
+6.75% |
|
| 11/18/2009 |
10.67 |
11.17 |
10.65 |
10.96 |
2,992,746 |
+1.86% |
|
| 11/17/2009 |
10.83 |
11.03 |
10.74 |
10.76 |
2,867,926 |
+0.19% |
|
| 11/16/2009 |
11.21 |
11.21 |
10.60 |
10.74 |
4,964,322 |
-6.93% |
|
| 11/13/2009 |
11.74 |
11.99 |
11.30 |
11.54 |
4,960,007 |
-1.62% |
|
| 11/12/2009 |
11.20 |
11.85 |
11.06 |
11.73 |
5,477,246 |
+6.06% |
|
| 11/11/2009 |
10.76 |
11.21 |
10.65 |
11.06 |
3,470,851 |
+0.18% |
|
| 11/10/2009 |
11.11 |
11.31 |
10.90 |
11.04 |
5,104,755 |
-0.36% |
|
| 11/09/2009 |
11.24 |
11.36 |
11.05 |
11.08 |
3,899,605 |
-5.46% |
|
| 11/06/2009 |
11.89 |
12.04 |
11.43 |
11.72 |
5,511,833 |
-3.30% |
|
| 11/05/2009 |
11.93 |
12.15 |
11.55 |
12.12 |
4,638,855 |
-0.08% |
|
| 11/04/2009 |
11.66 |
12.22 |
11.49 |
12.13 |
7,635,835 |
+0.25% |
|
| 11/03/2009 |
13.13 |
13.13 |
11.94 |
12.10 |
7,452,178 |
-3.66% |
|
| 11/02/2009 |
12.50 |
13.12 |
11.93 |
12.56 |
9,232,751 |
-0.63% |
|
| 10/30/2009 |
11.50 |
12.90 |
11.46 |
12.64 |
12,323,336 |
+10.68% |
|
| 10/29/2009 |
12.15 |
12.30 |
11.39 |
11.42 |
5,993,860 |
-8.49% |
|
| 10/28/2009 |
11.59 |
12.50 |
11.58 |
12.48 |
8,582,571 |
+8.88% |
|
| 10/27/2009 |
11.63 |
11.81 |
11.14 |
11.46 |
8,023,107 |
-2.12% |
|
| 10/26/2009 |
11.05 |
11.78 |
10.42 |
11.71 |
8,646,737 |
+5.31% |
|
| 10/23/2009 |
10.43 |
11.34 |
10.41 |
11.12 |
7,327,966 |
+5.10% |
|
| 10/22/2009 |
10.81 |
11.18 |
10.50 |
10.58 |
6,425,826 |
-0.19% |
|
| 10/21/2009 |
10.86 |
10.86 |
10.00 |
10.60 |
7,878,221 |
-0.09% |
|
| 10/20/2009 |
10.30 |
10.99 |
10.30 |
10.61 |
4,741,407 |
+2.22% |
|
| 10/19/2009 |
10.73 |
10.84 |
10.29 |
10.38 |
4,012,323 |
-3.35% |
|
| 10/16/2009 |
10.90 |
11.05 |
10.64 |
10.74 |
3,878,123 |
+0.37% |
|
| 10/15/2009 |
11.65 |
11.68 |
10.70 |
10.70 |
5,206,916 |
-6.71% |
|
| 10/14/2009 |
11.49 |
11.80 |
11.42 |
11.47 |
3,126,896 |
-4.66% |
|
| 10/13/2009 |
11.95 |
12.49 |
11.90 |
12.03 |
2,715,310 |
+0.50% |
|
| 10/12/2009 |
12.15 |
12.16 |
11.77 |
11.97 |
2,593,872 |
-3.93% |
|
| 10/09/2009 |
12.65 |
12.75 |
12.39 |
12.46 |
2,866,901 |
-0.72% |
|
| 10/08/2009 |
13.32 |
13.32 |
12.45 |
12.55 |
4,985,268 |
-7.17% |
|
| 10/07/2009 |
13.84 |
14.06 |
13.51 |
13.52 |
2,673,977 |
-1.96% |
|
| 10/06/2009 |
13.99 |
14.16 |
13.49 |
13.79 |
3,076,205 |
-5.75% |
|
| 10/05/2009 |
15.54 |
15.80 |
14.51 |
14.63 |
2,980,948 |
-5.84% |
|
| 10/02/2009 |
16.16 |
16.23 |
15.42 |
15.54 |
3,596,127 |
-0.13% |
|
| 10/01/2009 |
14.46 |
15.56 |
14.46 |
15.56 |
3,789,156 |
+7.91% |
|
| 09/30/2009 |
13.94 |
14.98 |
13.94 |
14.42 |
4,033,744 |
+1.55% |
|
| 09/29/2009 |
14.18 |
14.51 |
13.97 |
14.20 |
3,541,574 |
+0.14% |
|
| 09/28/2009 |
14.76 |
14.88 |
14.03 |
14.18 |
2,321,589 |
-4.45% |
|
| 09/25/2009 |
15.04 |
15.11 |
14.36 |
14.84 |
4,517,486 |
-0.27% |
|
| 09/24/2009 |
14.15 |
15.16 |
14.11 |
14.88 |
7,096,702 |
+4.35% |
|
| 09/23/2009 |
13.43 |
14.27 |
13.39 |
14.26 |
5,704,687 |
+5.71% |
|
| 09/22/2009 |
13.53 |
13.87 |
13.40 |
13.49 |
4,795,991 |
-4.66% |
|
| 09/21/2009 |
14.51 |
14.58 |
14.03 |
14.15 |
3,686,770 |
+2.54% |
|
| 09/18/2009 |
13.55 |
14.14 |
13.47 |
13.80 |
3,544,035 |
+0.29% |
|
| 09/17/2009 |
13.65 |
13.97 |
13.32 |
13.76 |
3,941,085 |
+1.47% |
|
|
|
|
|
|
|
|
|
|
