| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.79 |
13.00 |
12.66 |
12.88 |
2,963,253 |
 +3.04% |
 |
| 02/08/2010 |
12.60 |
12.86 |
12.32 |
12.50 |
2,701,575 |
 -1.11% |
|
| 02/05/2010 |
12.87 |
12.96 |
12.06 |
12.64 |
4,587,464 |
-2.02% |
|
| 02/04/2010 |
13.52 |
13.52 |
12.88 |
12.90 |
3,560,850 |
-6.11% |
|
| 02/03/2010 |
13.85 |
13.96 |
13.65 |
13.74 |
2,396,261 |
-1.36% |
|
| 02/02/2010 |
13.62 |
14.08 |
13.59 |
13.93 |
2,595,857 |
+2.65% |
|
| 02/01/2010 |
13.48 |
13.65 |
13.30 |
13.57 |
2,699,698 |
+1.72% |
|
| 01/29/2010 |
13.62 |
13.90 |
13.17 |
13.34 |
3,955,161 |
-0.07% |
|
| 01/28/2010 |
14.32 |
14.37 |
13.21 |
13.35 |
4,297,583 |
-5.45% |
|
| 01/27/2010 |
13.48 |
14.35 |
13.35 |
14.12 |
7,413,044 |
+5.37% |
|
| 01/26/2010 |
13.17 |
13.56 |
13.02 |
13.40 |
3,795,791 |
+1.36% |
|
| 01/25/2010 |
13.48 |
13.63 |
13.19 |
13.22 |
2,430,338 |
-0.15% |
|
| 01/22/2010 |
13.78 |
13.92 |
13.15 |
13.24 |
3,920,081 |
-3.71% |
|
| 01/21/2010 |
14.35 |
14.38 |
13.69 |
13.75 |
7,301,262 |
-4.31% |
|
| 01/20/2010 |
14.55 |
14.65 |
14.30 |
14.37 |
2,804,879 |
-2.64% |
|
| 01/19/2010 |
14.91 |
15.04 |
14.70 |
14.76 |
3,330,526 |
-1.73% |
|
| 01/15/2010 |
15.23 |
15.32 |
14.78 |
15.02 |
3,755,868 |
-1.12% |
|
| 01/14/2010 |
14.88 |
15.21 |
14.62 |
15.19 |
2,813,324 |
+2.50% |
|
| 01/13/2010 |
15.49 |
15.52 |
14.59 |
14.82 |
5,063,310 |
-4.33% |
|
| 01/12/2010 |
15.78 |
15.78 |
15.12 |
15.49 |
2,887,352 |
-2.76% |
|
| 01/11/2010 |
16.11 |
16.39 |
15.89 |
15.93 |
3,391,303 |
-0.06% |
|
| 01/08/2010 |
15.57 |
16.18 |
15.45 |
15.94 |
3,448,920 |
+2.11% |
|
| 01/07/2010 |
15.81 |
15.90 |
15.45 |
15.61 |
2,950,471 |
-1.39% |
|
| 01/06/2010 |
15.76 |
15.97 |
15.60 |
15.83 |
3,111,886 |
+0.51% |
|
| 01/05/2010 |
14.77 |
15.88 |
14.77 |
15.75 |
6,882,950 |
+6.49% |
|
| 01/04/2010 |
14.32 |
14.87 |
14.25 |
14.79 |
3,905,527 |
+4.89% |
|
| 12/31/2009 |
14.37 |
14.47 |
14.08 |
14.10 |
2,933,526 |
-2.29% |
|
| 12/30/2009 |
14.08 |
14.46 |
14.08 |
14.43 |
2,185,870 |
+2.05% |
|
| 12/29/2009 |
14.38 |
14.57 |
14.10 |
14.14 |
2,409,193 |
-1.67% |
|
| 12/28/2009 |
14.61 |
14.76 |
14.27 |
14.38 |
1,410,644 |
-1.37% |
|
| 12/24/2009 |
14.35 |
14.60 |
14.25 |
14.58 |
871,828 |
+2.03% |
|
| 12/23/2009 |
14.46 |
14.54 |
14.10 |
14.29 |
2,592,950 |
-1.04% |
|
| 12/22/2009 |
14.52 |
14.56 |
14.25 |
14.44 |
1,775,824 |
-0.07% |
|
| 12/21/2009 |
14.38 |
14.65 |
14.37 |
14.45 |
2,138,578 |
+0.77% |
|
| 12/18/2009 |
14.19 |
14.39 |
14.03 |
14.34 |
3,274,402 |
+1.92% |
|
| 12/17/2009 |
14.40 |
14.53 |
14.07 |
14.07 |
3,120,125 |
-3.23% |
|
| 12/16/2009 |
14.78 |
14.90 |
14.49 |
14.54 |
2,830,566 |
-1.16% |
|
| 12/15/2009 |
14.82 |
14.88 |
14.66 |
14.71 |
1,968,851 |
-1.34% |
|
| 12/14/2009 |
14.94 |
15.03 |
14.65 |
14.91 |
1,803,790 |
+0.13% |
|
| 12/11/2009 |
14.75 |
14.92 |
14.59 |
14.89 |
1,690,085 |
+1.15% |
|
| 12/10/2009 |
14.33 |
14.74 |
14.10 |
14.72 |
3,525,720 |
+4.18% |
|
| 12/09/2009 |
14.38 |
14.42 |
13.98 |
14.13 |
2,944,089 |
-2.01% |
|
| 12/08/2009 |
14.46 |
14.60 |
14.22 |
14.42 |
2,205,537 |
-0.62% |
|
| 12/07/2009 |
14.46 |
14.85 |
14.36 |
14.51 |
3,513,426 |
-0.34% |
|
| 12/04/2009 |
14.35 |
14.62 |
13.88 |
14.56 |
8,071,836 |
+6.59% |
|
| 12/03/2009 |
14.11 |
14.26 |
13.64 |
13.66 |
3,363,844 |
-2.78% |
|
| 12/02/2009 |
14.16 |
14.54 |
13.99 |
14.05 |
3,163,134 |
-0.43% |
|
| 12/01/2009 |
13.92 |
14.31 |
13.87 |
14.11 |
3,141,155 |
+2.92% |
|
| 11/30/2009 |
13.70 |
13.89 |
13.54 |
13.71 |
2,339,679 |
+0.15% |
|
| 11/27/2009 |
13.19 |
13.81 |
13.19 |
13.69 |
1,291,857 |
-2.21% |
|
| 11/25/2009 |
13.77 |
14.07 |
13.75 |
14.00 |
2,129,444 |
+1.82% |
|
| 11/24/2009 |
13.93 |
14.04 |
13.55 |
13.75 |
3,497,748 |
-1.36% |
|
| 11/23/2009 |
14.47 |
14.50 |
13.82 |
13.94 |
3,267,969 |
-1.20% |
|
| 11/20/2009 |
14.33 |
14.48 |
13.80 |
14.11 |
3,992,052 |
-2.35% |
|
| 11/19/2009 |
14.54 |
14.54 |
14.10 |
14.45 |
3,923,170 |
-1.63% |
|
| 11/18/2009 |
14.59 |
14.72 |
14.42 |
14.69 |
2,876,584 |
+0.69% |
|
| 11/17/2009 |
14.52 |
14.70 |
14.35 |
14.59 |
3,679,810 |
+0.14% |
|
| 11/16/2009 |
14.59 |
14.75 |
14.38 |
14.57 |
5,193,383 |
+1.60% |
|
| 11/13/2009 |
14.41 |
14.92 |
14.12 |
14.34 |
10,626,753 |
+4.37% |
|
| 11/12/2009 |
13.54 |
14.15 |
13.54 |
13.74 |
5,094,777 |
+1.55% |
|
| 11/11/2009 |
13.79 |
13.85 |
13.44 |
13.53 |
4,017,951 |
-1.02% |
|
| 11/10/2009 |
13.54 |
13.78 |
13.26 |
13.67 |
4,602,283 |
+0.59% |
|
| 11/09/2009 |
13.21 |
13.60 |
13.08 |
13.59 |
5,198,978 |
+3.50% |
|
| 11/06/2009 |
12.85 |
13.25 |
12.63 |
13.13 |
4,351,947 |
+0.46% |
|
| 11/05/2009 |
12.81 |
13.10 |
12.70 |
13.07 |
5,452,276 |
+4.23% |
|
| 11/04/2009 |
13.54 |
13.54 |
12.48 |
12.54 |
8,122,754 |
-6.14% |
|
| 11/03/2009 |
12.75 |
13.52 |
12.60 |
13.36 |
7,678,360 |
+3.89% |
|
| 11/02/2009 |
13.15 |
13.34 |
12.60 |
12.86 |
6,881,130 |
-0.16% |
|
| 10/30/2009 |
13.44 |
13.56 |
12.52 |
12.88 |
15,654,621 |
-0.92% |
|
| 10/29/2009 |
13.53 |
13.56 |
11.87 |
13.00 |
31,353,026 |
-3.42% |
|
| 10/28/2009 |
16.22 |
16.48 |
12.00 |
13.46 |
43,620,765 |
-19.59% |
|
| 10/27/2009 |
17.24 |
17.37 |
16.67 |
16.74 |
5,537,831 |
-2.84% |
|
| 10/26/2009 |
17.71 |
18.23 |
17.05 |
17.23 |
3,794,682 |
-2.93% |
|
| 10/23/2009 |
17.79 |
17.97 |
17.47 |
17.75 |
3,464,818 |
+0.11% |
|
| 10/22/2009 |
17.42 |
17.97 |
16.83 |
17.73 |
4,288,040 |
+2.19% |
|
| 10/21/2009 |
17.32 |
17.85 |
17.26 |
17.35 |
2,976,843 |
-0.06% |
|
| 10/20/2009 |
17.64 |
17.74 |
17.21 |
17.36 |
2,031,665 |
-1.48% |
|
| 10/19/2009 |
17.48 |
18.00 |
17.46 |
17.62 |
3,520,715 |
+0.92% |
|
| 10/16/2009 |
17.92 |
18.10 |
17.16 |
17.46 |
3,985,209 |
-1.97% |
|
| 10/15/2009 |
17.40 |
17.87 |
17.22 |
17.81 |
4,032,630 |
+1.66% |
|
| 10/14/2009 |
17.53 |
17.65 |
17.18 |
17.52 |
5,122,630 |
+2.34% |
|
| 10/13/2009 |
17.18 |
17.29 |
16.74 |
17.12 |
2,741,867 |
-0.47% |
|
| 10/12/2009 |
17.40 |
17.49 |
16.99 |
17.20 |
3,101,927 |
-0.17% |
|
| 10/09/2009 |
17.11 |
17.26 |
16.90 |
17.23 |
2,754,746 |
+0.88% |
|
| 10/08/2009 |
16.55 |
17.35 |
16.55 |
17.08 |
6,964,137 |
+4.46% |
|
| 10/07/2009 |
16.32 |
16.60 |
16.12 |
16.35 |
2,745,175 |
+0.06% |
|
| 10/06/2009 |
16.11 |
16.46 |
16.07 |
16.34 |
3,391,100 |
+2.57% |
|
| 10/05/2009 |
15.48 |
16.07 |
15.47 |
15.93 |
4,399,653 |
+3.78% |
|
| 10/02/2009 |
15.96 |
15.96 |
15.17 |
15.35 |
7,758,755 |
-5.36% |
|
| 10/01/2009 |
16.95 |
16.95 |
16.17 |
16.22 |
4,687,511 |
-4.76% |
|
| 09/30/2009 |
17.31 |
17.35 |
16.69 |
17.03 |
5,892,279 |
-0.35% |
|
| 09/29/2009 |
16.56 |
17.25 |
16.52 |
17.09 |
4,634,562 |
+3.39% |
|
| 09/28/2009 |
16.16 |
16.66 |
16.02 |
16.53 |
2,022,134 |
+3.18% |
|
| 09/25/2009 |
16.45 |
16.60 |
15.93 |
16.02 |
3,685,672 |
-2.79% |
|
| 09/24/2009 |
17.03 |
17.13 |
16.06 |
16.48 |
5,598,958 |
-2.25% |
|
| 09/23/2009 |
17.48 |
17.48 |
16.86 |
16.86 |
3,970,859 |
-1.81% |
|
| 09/22/2009 |
16.57 |
17.18 |
16.57 |
17.17 |
4,302,474 |
+4.38% |
|
| 09/21/2009 |
16.81 |
16.95 |
16.34 |
16.45 |
2,701,656 |
-3.69% |
|
| 09/18/2009 |
17.04 |
17.26 |
16.57 |
17.08 |
3,604,496 |
+0.47% |
|
| 09/17/2009 |
17.00 |
17.55 |
16.34 |
17.00 |
7,437,983 |
-0.23% |
|
|
|
|
|
|
|
|
|
|
