| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
11.80 |
12.12 |
11.61 |
11.83 |
878,506 |
+2.42% |
 |
| 02/08/2010 |
12.66 |
12.71 |
11.50 |
11.55 |
1,996,138 |
-8.04% |
 |
| 02/05/2010 |
12.25 |
12.60 |
12.21 |
12.56 |
747,676 |
+2.11% |
 |
| 02/04/2010 |
13.26 |
13.26 |
12.15 |
12.30 |
2,316,644 |
-7.66% |
 |
| 02/03/2010 |
13.31 |
13.57 |
13.24 |
13.32 |
357,759 |
+0.15% |
 |
| 02/02/2010 |
13.68 |
13.89 |
13.14 |
13.30 |
1,203,118 |
-1.48% |
 |
| 02/01/2010 |
13.12 |
13.75 |
13.11 |
13.50 |
1,225,553 |
+5.47% |
 |
| 01/29/2010 |
13.08 |
13.20 |
12.61 |
12.80 |
947,531 |
-1.99% |
 |
| 01/28/2010 |
13.25 |
13.30 |
12.85 |
13.06 |
499,071 |
-0.53% |
 |
| 01/27/2010 |
13.20 |
13.20 |
13.01 |
13.13 |
425,109 |
-0.30% |
 |
| 01/26/2010 |
13.08 |
13.40 |
13.01 |
13.17 |
512,972 |
-0.15% |
 |
| 01/25/2010 |
13.39 |
13.49 |
13.18 |
13.19 |
760,206 |
-1.42% |
 |
| 01/22/2010 |
13.33 |
13.67 |
13.10 |
13.38 |
1,266,127 |
+0.07% |
 |
| 01/21/2010 |
13.24 |
13.55 |
13.07 |
13.37 |
1,777,389 |
+1.44% |
 |
| 01/20/2010 |
12.56 |
13.22 |
12.43 |
13.18 |
1,626,910 |
+2.89% |
 |
| 01/19/2010 |
12.63 |
12.88 |
12.24 |
12.81 |
2,736,282 |
-0.77% |
 |
| 01/15/2010 |
13.28 |
13.33 |
12.82 |
12.91 |
965,919 |
-3.58% |
 |
| 01/14/2010 |
13.59 |
13.60 |
13.23 |
13.39 |
557,612 |
-1.69% |
 |
| 01/13/2010 |
13.15 |
13.76 |
12.73 |
13.62 |
1,528,039 |
+3.89% |
 |
| 01/12/2010 |
13.69 |
13.83 |
12.88 |
13.11 |
1,967,207 |
-5.41% |
 |
| 01/11/2010 |
14.32 |
14.34 |
13.74 |
13.86 |
1,576,841 |
-1.91% |
 |
| 01/08/2010 |
14.32 |
14.54 |
13.96 |
14.13 |
1,774,218 |
-2.01% |
 |
| 01/07/2010 |
14.30 |
14.57 |
14.06 |
14.42 |
1,296,578 |
+0.77% |
 |
| 01/06/2010 |
14.20 |
14.60 |
14.15 |
14.31 |
2,062,248 |
+1.78% |
 |
| 01/05/2010 |
13.54 |
14.48 |
13.50 |
14.06 |
3,329,146 |
+5.63% |
 |
| 01/04/2010 |
13.67 |
13.68 |
13.02 |
13.31 |
1,290,832 |
0.00% |
 |
| 12/31/2009 |
13.78 |
13.87 |
13.30 |
13.31 |
1,126,055 |
-3.41% |
 |
| 12/30/2009 |
13.03 |
13.81 |
12.92 |
13.78 |
3,446,741 |
+6.25% |
 |
| 12/29/2009 |
12.58 |
13.11 |
12.43 |
12.97 |
2,118,247 |
+4.18% |
 |
| 12/28/2009 |
12.78 |
12.80 |
12.42 |
12.45 |
527,900 |
-1.27% |
 |
| 12/24/2009 |
12.70 |
12.77 |
12.47 |
12.61 |
456,033 |
-0.94% |
 |
| 12/23/2009 |
12.85 |
12.93 |
12.67 |
12.73 |
812,907 |
-0.47% |
 |
| 12/22/2009 |
12.65 |
12.90 |
12.60 |
12.79 |
1,625,256 |
0.00% |
 |
| 12/21/2009 |
12.90 |
12.90 |
12.30 |
12.79 |
1,087,004 |
+1.99% |
 |
| 12/18/2009 |
12.90 |
13.00 |
12.47 |
12.54 |
1,292,149 |
+0.40% |
 |
| 12/17/2009 |
12.52 |
12.64 |
12.20 |
12.49 |
523,445 |
-0.32% |
 |
| 12/16/2009 |
12.68 |
12.78 |
12.36 |
12.53 |
487,778 |
0.00% |
 |
| 12/15/2009 |
13.00 |
13.08 |
12.44 |
12.53 |
980,216 |
-3.09% |
 |
| 12/14/2009 |
12.70 |
13.02 |
12.50 |
12.93 |
771,640 |
+2.78% |
 |
| 12/11/2009 |
11.90 |
12.68 |
11.81 |
12.58 |
1,931,879 |
+6.97% |
 |
| 12/10/2009 |
11.70 |
11.88 |
11.68 |
11.76 |
539,855 |
+0.86% |
 |
| 12/09/2009 |
11.49 |
11.66 |
11.32 |
11.66 |
420,358 |
+1.75% |
 |
| 12/08/2009 |
11.33 |
11.55 |
11.17 |
11.46 |
287,401 |
+0.88% |
 |
| 12/07/2009 |
11.00 |
11.68 |
10.97 |
11.36 |
1,247,246 |
+2.99% |
 |
| 12/04/2009 |
10.78 |
11.03 |
10.75 |
11.03 |
456,942 |
+3.76% |
 |
| 12/03/2009 |
10.90 |
10.99 |
10.60 |
10.63 |
299,114 |
-2.48% |
 |
| 12/02/2009 |
10.64 |
10.90 |
10.60 |
10.90 |
301,729 |
+1.96% |
 |
| 12/01/2009 |
10.51 |
10.71 |
10.50 |
10.69 |
274,508 |
+2.00% |
 |
| 11/30/2009 |
10.44 |
10.51 |
10.26 |
10.48 |
163,521 |
+1.06% |
 |
| 11/27/2009 |
10.30 |
10.50 |
10.16 |
10.37 |
58,387 |
-2.26% |
 |
| 11/25/2009 |
10.59 |
10.70 |
10.50 |
10.61 |
114,880 |
+0.19% |
 |
| 11/24/2009 |
10.46 |
10.60 |
10.34 |
10.59 |
210,141 |
+0.28% |
 |
| 11/23/2009 |
10.56 |
10.88 |
10.43 |
10.56 |
535,339 |
+0.76% |
 |
| 11/20/2009 |
10.10 |
10.51 |
10.10 |
10.48 |
452,786 |
+3.56% |
 |
| 11/19/2009 |
10.49 |
10.49 |
10.04 |
10.12 |
386,890 |
-3.80% |
 |
| 11/18/2009 |
10.84 |
10.89 |
10.40 |
10.52 |
561,308 |
-3.57% |
 |
| 11/17/2009 |
11.01 |
11.09 |
10.83 |
10.91 |
422,837 |
-2.06% |
 |
| 11/16/2009 |
11.10 |
11.24 |
11.06 |
11.14 |
371,867 |
+0.45% |
 |
| 11/13/2009 |
11.01 |
11.13 |
10.97 |
11.09 |
421,470 |
+1.93% |
 |
| 11/12/2009 |
11.10 |
11.10 |
10.83 |
10.88 |
246,116 |
-1.54% |
 |
| 11/11/2009 |
11.24 |
11.24 |
10.88 |
11.05 |
448,032 |
-0.18% |
 |
| 11/10/2009 |
11.10 |
11.22 |
11.04 |
11.07 |
682,106 |
+0.36% |
 |
| 11/09/2009 |
10.90 |
11.20 |
10.88 |
11.03 |
715,671 |
+1.47% |
 |
| 11/06/2009 |
10.90 |
10.90 |
10.42 |
10.87 |
546,690 |
-0.18% |
 |
| 11/05/2009 |
11.01 |
11.05 |
10.69 |
10.89 |
602,421 |
+3.13% |
 |
| 11/04/2009 |
10.73 |
10.85 |
10.25 |
10.56 |
1,413,927 |
-1.95% |
 |
| 11/03/2009 |
10.27 |
10.78 |
10.24 |
10.77 |
380,967 |
+4.87% |
 |
| 11/02/2009 |
10.28 |
10.54 |
10.10 |
10.27 |
299,130 |
-0.29% |
 |
| 10/30/2009 |
10.72 |
10.77 |
10.20 |
10.30 |
249,476 |
-4.45% |
 |
| 10/29/2009 |
10.01 |
10.78 |
10.01 |
10.78 |
528,283 |
+10.11% |
 |
| 10/28/2009 |
10.37 |
10.46 |
9.77 |
9.79 |
520,078 |
-5.87% |
 |
| 10/27/2009 |
10.70 |
10.70 |
10.40 |
10.40 |
305,867 |
-3.08% |
 |
| 10/26/2009 |
10.85 |
11.15 |
10.50 |
10.73 |
458,761 |
-0.19% |
 |
| 10/23/2009 |
11.16 |
11.19 |
10.62 |
10.75 |
325,795 |
-2.80% |
 |
| 10/22/2009 |
10.97 |
11.15 |
10.72 |
11.06 |
656,389 |
+1.28% |
 |
| 10/21/2009 |
11.12 |
11.33 |
10.90 |
10.92 |
575,902 |
-1.71% |
 |
| 10/20/2009 |
10.98 |
11.11 |
10.80 |
11.11 |
452,930 |
+1.28% |
 |
| 10/19/2009 |
10.80 |
11.00 |
10.65 |
10.97 |
855,133 |
+1.11% |
 |
| 10/16/2009 |
10.82 |
10.91 |
10.52 |
10.85 |
469,884 |
+0.56% |
 |
| 10/15/2009 |
10.72 |
11.15 |
10.68 |
10.79 |
1,012,260 |
+1.12% |
 |
| 10/14/2009 |
10.50 |
10.75 |
10.37 |
10.67 |
558,879 |
+2.30% |
 |
| 10/13/2009 |
9.89 |
10.49 |
9.88 |
10.43 |
608,058 |
+3.78% |
 |
| 10/12/2009 |
9.87 |
10.11 |
9.73 |
10.05 |
606,076 |
+2.03% |
 |
| 10/09/2009 |
9.71 |
9.86 |
9.67 |
9.85 |
210,919 |
+1.03% |
 |
| 10/08/2009 |
9.71 |
9.92 |
9.71 |
9.75 |
377,178 |
+1.56% |
 |
| 10/07/2009 |
9.75 |
9.79 |
9.52 |
9.60 |
482,222 |
-1.64% |
 |
| 10/06/2009 |
9.76 |
9.86 |
9.66 |
9.76 |
275,188 |
+0.93% |
 |
| 10/05/2009 |
9.39 |
9.72 |
9.00 |
9.67 |
528,515 |
+3.42% |
 |
| 10/02/2009 |
9.13 |
9.45 |
9.05 |
9.35 |
287,782 |
+0.97% |
 |
| 10/01/2009 |
9.39 |
9.41 |
9.21 |
9.26 |
320,735 |
-1.59% |
 |
| 09/30/2009 |
9.79 |
9.85 |
9.10 |
9.41 |
839,921 |
-0.21% |
 |
| 09/29/2009 |
8.88 |
9.52 |
8.88 |
9.43 |
977,331 |
+7.16% |
 |
| 09/28/2009 |
8.60 |
8.97 |
8.60 |
8.80 |
369,352 |
+1.50% |
 |
| 09/25/2009 |
8.64 |
8.92 |
8.64 |
8.67 |
438,841 |
-0.57% |
 |
| 09/24/2009 |
9.02 |
9.06 |
8.58 |
8.72 |
696,922 |
-3.11% |
 |
| 09/23/2009 |
9.10 |
9.14 |
9.00 |
9.00 |
255,915 |
-0.66% |
 |
| 09/22/2009 |
8.96 |
9.20 |
8.96 |
9.06 |
507,495 |
+1.12% |
 |
| 09/21/2009 |
8.85 |
9.01 |
8.72 |
8.96 |
569,081 |
+0.11% |
 |
| 09/18/2009 |
9.37 |
9.50 |
8.67 |
8.95 |
3,190,141 |
-5.79% |
 |
| 09/17/2009 |
9.81 |
9.96 |
9.48 |
9.50 |
699,021 |
-3.55% |
 |
|
|
|
|
|
|
|
|
|