| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.84 |
13.01 |
12.71 |
12.84 |
1,925,922 |
 +1.18% |
 |
| 02/08/2010 |
12.85 |
12.95 |
12.67 |
12.69 |
3,046,005 |
 -2.23% |
|
| 02/05/2010 |
12.98 |
13.10 |
12.60 |
12.98 |
4,780,224 |
+1.25% |
|
| 02/04/2010 |
12.28 |
13.29 |
12.16 |
12.82 |
7,565,102 |
+3.72% |
|
| 02/03/2010 |
12.53 |
12.57 |
12.27 |
12.36 |
2,804,731 |
-1.67% |
|
| 02/02/2010 |
12.16 |
12.64 |
12.13 |
12.57 |
2,990,118 |
+3.63% |
|
| 02/01/2010 |
11.98 |
12.13 |
11.92 |
12.13 |
2,919,557 |
+1.34% |
|
| 01/29/2010 |
12.01 |
12.23 |
11.86 |
11.97 |
5,147,769 |
+0.08% |
|
| 01/28/2010 |
12.32 |
12.34 |
11.93 |
11.96 |
2,963,509 |
-2.92% |
|
| 01/27/2010 |
12.09 |
12.38 |
11.97 |
12.32 |
2,802,304 |
+1.23% |
|
| 01/26/2010 |
12.24 |
12.38 |
12.09 |
12.17 |
2,150,250 |
-0.57% |
|
| 01/25/2010 |
12.17 |
12.34 |
12.04 |
12.24 |
3,200,464 |
+1.41% |
|
| 01/22/2010 |
12.47 |
12.52 |
11.99 |
12.07 |
3,009,066 |
-3.36% |
|
| 01/21/2010 |
12.47 |
12.64 |
12.34 |
12.49 |
2,952,966 |
+0.56% |
|
| 01/20/2010 |
12.37 |
12.55 |
12.25 |
12.42 |
2,548,083 |
-0.72% |
|
| 01/19/2010 |
12.15 |
12.63 |
12.08 |
12.51 |
2,619,582 |
+3.90% |
|
| 01/15/2010 |
12.32 |
12.39 |
12.00 |
12.04 |
2,403,584 |
-2.67% |
|
| 01/14/2010 |
12.10 |
12.41 |
12.06 |
12.37 |
2,430,462 |
+1.81% |
|
| 01/13/2010 |
11.95 |
12.16 |
11.64 |
12.15 |
2,724,714 |
+1.93% |
|
| 01/12/2010 |
11.57 |
12.21 |
11.51 |
11.92 |
4,038,466 |
+2.49% |
|
| 01/11/2010 |
11.73 |
11.92 |
11.55 |
11.63 |
1,228,595 |
-0.34% |
|
| 01/08/2010 |
11.50 |
11.75 |
11.44 |
11.67 |
1,687,937 |
+1.66% |
|
| 01/07/2010 |
11.57 |
11.64 |
11.42 |
11.48 |
1,831,436 |
-0.69% |
|
| 01/06/2010 |
11.34 |
11.74 |
11.28 |
11.56 |
3,334,344 |
+2.12% |
|
| 01/05/2010 |
11.33 |
11.40 |
11.11 |
11.32 |
2,327,172 |
+0.09% |
|
| 01/04/2010 |
11.19 |
11.44 |
11.19 |
11.31 |
2,223,730 |
+1.62% |
|
| 12/31/2009 |
11.21 |
11.30 |
11.12 |
11.13 |
1,276,178 |
-0.98% |
|
| 12/30/2009 |
11.13 |
11.24 |
11.00 |
11.24 |
1,532,747 |
+0.18% |
|
| 12/29/2009 |
11.34 |
11.35 |
11.18 |
11.22 |
1,802,641 |
-0.62% |
|
| 12/28/2009 |
11.38 |
11.39 |
11.18 |
11.29 |
2,915,461 |
-0.44% |
|
| 12/24/2009 |
11.24 |
11.40 |
11.22 |
11.34 |
1,062,155 |
+0.89% |
|
| 12/23/2009 |
11.11 |
11.36 |
11.06 |
11.24 |
2,397,176 |
+1.17% |
|
| 12/22/2009 |
10.91 |
11.11 |
10.83 |
11.11 |
1,764,146 |
+2.11% |
|
| 12/21/2009 |
10.83 |
10.94 |
10.73 |
10.88 |
1,259,676 |
+1.78% |
|
| 12/18/2009 |
10.72 |
10.78 |
10.52 |
10.69 |
3,349,177 |
+0.28% |
|
| 12/17/2009 |
10.92 |
10.99 |
10.63 |
10.66 |
2,738,905 |
-3.35% |
|
| 12/16/2009 |
10.50 |
11.08 |
10.49 |
11.03 |
4,761,374 |
+4.75% |
|
| 12/15/2009 |
10.37 |
10.62 |
10.33 |
10.53 |
2,630,547 |
+1.06% |
|
| 12/14/2009 |
10.73 |
10.79 |
10.21 |
10.42 |
6,712,031 |
-2.80% |
|
| 12/11/2009 |
10.59 |
11.05 |
10.40 |
10.72 |
9,029,466 |
+9.50% |
|
| 12/10/2009 |
9.45 |
9.90 |
9.42 |
9.79 |
4,265,859 |
+5.16% |
|
| 12/09/2009 |
9.29 |
9.35 |
9.19 |
9.31 |
2,280,971 |
+0.43% |
|
| 12/08/2009 |
9.22 |
9.36 |
9.18 |
9.27 |
3,234,126 |
+0.22% |
|
| 12/07/2009 |
9.29 |
9.34 |
9.19 |
9.25 |
4,185,386 |
-0.22% |
|
| 12/04/2009 |
9.28 |
9.48 |
9.21 |
9.27 |
3,949,604 |
+0.22% |
|
| 12/03/2009 |
9.56 |
9.57 |
9.24 |
9.25 |
2,623,627 |
-2.01% |
|
| 12/02/2009 |
9.52 |
9.70 |
9.42 |
9.44 |
2,161,592 |
-1.15% |
|
| 12/01/2009 |
9.44 |
9.70 |
9.44 |
9.55 |
2,853,017 |
+1.49% |
|
| 11/30/2009 |
9.81 |
9.81 |
9.38 |
9.41 |
1,739,028 |
-2.69% |
|
| 11/27/2009 |
9.70 |
9.82 |
9.51 |
9.67 |
665,360 |
-2.13% |
|
| 11/25/2009 |
9.73 |
9.94 |
9.64 |
9.88 |
1,782,941 |
+1.96% |
|
| 11/24/2009 |
9.94 |
10.00 |
9.63 |
9.69 |
2,169,237 |
-2.61% |
|
| 11/23/2009 |
10.17 |
10.31 |
9.93 |
9.95 |
2,115,139 |
-1.58% |
|
| 11/20/2009 |
9.99 |
10.17 |
9.83 |
10.11 |
2,065,184 |
+1.20% |
|
| 11/19/2009 |
10.25 |
10.25 |
9.89 |
9.99 |
1,706,255 |
-3.01% |
|
| 11/18/2009 |
10.40 |
10.43 |
10.26 |
10.30 |
2,034,520 |
-0.77% |
|
| 11/17/2009 |
10.38 |
10.41 |
10.14 |
10.38 |
1,593,473 |
-0.19% |
|
| 11/16/2009 |
10.24 |
10.55 |
10.22 |
10.40 |
2,712,568 |
+2.56% |
|
| 11/13/2009 |
10.22 |
10.31 |
10.06 |
10.14 |
1,330,091 |
-0.59% |
|
| 11/12/2009 |
10.30 |
10.50 |
10.20 |
10.20 |
1,561,262 |
-1.16% |
|
| 11/11/2009 |
10.41 |
10.50 |
10.26 |
10.32 |
1,372,037 |
+0.10% |
|
| 11/10/2009 |
10.37 |
10.47 |
10.22 |
10.31 |
1,527,953 |
-1.15% |
|
| 11/09/2009 |
10.25 |
10.47 |
10.15 |
10.43 |
1,809,070 |
+3.37% |
|
| 11/06/2009 |
10.20 |
10.30 |
10.00 |
10.09 |
1,639,154 |
-1.46% |
|
| 11/05/2009 |
10.18 |
10.24 |
9.97 |
10.24 |
2,557,109 |
+1.79% |
|
| 11/04/2009 |
9.96 |
10.18 |
9.91 |
10.06 |
2,492,460 |
+1.62% |
|
| 11/03/2009 |
9.82 |
9.99 |
9.71 |
9.90 |
3,362,506 |
+0.30% |
|
| 11/02/2009 |
10.31 |
10.31 |
9.75 |
9.87 |
4,132,287 |
-2.76% |
|
| 10/30/2009 |
10.59 |
10.60 |
10.01 |
10.15 |
3,682,649 |
-4.15% |
|
| 10/29/2009 |
10.39 |
10.64 |
10.29 |
10.59 |
3,126,279 |
+2.32% |
|
| 10/28/2009 |
10.56 |
10.60 |
10.16 |
10.35 |
5,764,491 |
-2.63% |
|
| 10/27/2009 |
10.53 |
10.75 |
10.46 |
10.63 |
3,771,873 |
+0.85% |
|
| 10/26/2009 |
11.00 |
11.07 |
10.47 |
10.54 |
4,643,601 |
-3.66% |
|
| 10/23/2009 |
10.98 |
11.10 |
10.74 |
10.94 |
5,819,850 |
+0.46% |
|
| 10/22/2009 |
10.53 |
11.15 |
10.11 |
10.89 |
19,573,978 |
-10.88% |
|
| 10/21/2009 |
12.52 |
12.89 |
12.22 |
12.22 |
2,818,364 |
-2.24% |
 |
| 10/20/2009 |
12.49 |
12.72 |
12.45 |
12.50 |
2,072,581 |
+0.56% |
|
| 10/19/2009 |
12.39 |
12.70 |
12.27 |
12.43 |
2,787,992 |
+1.14% |
|
| 10/16/2009 |
12.40 |
12.47 |
12.20 |
12.29 |
1,955,165 |
-1.68% |
|
| 10/15/2009 |
12.30 |
12.59 |
12.22 |
12.50 |
2,458,152 |
+1.13% |
|
| 10/14/2009 |
12.76 |
12.83 |
12.22 |
12.36 |
5,628,087 |
-2.29% |
|
| 10/13/2009 |
12.73 |
12.76 |
12.31 |
12.65 |
3,946,269 |
-1.09% |
|
| 10/12/2009 |
12.80 |
12.98 |
12.73 |
12.79 |
3,850,666 |
+0.24% |
|
| 10/09/2009 |
11.95 |
13.09 |
11.95 |
12.76 |
10,354,629 |
+7.95% |
|
| 10/08/2009 |
13.18 |
13.21 |
11.77 |
11.82 |
10,521,618 |
-12.64% |
|
| 10/07/2009 |
13.58 |
13.75 |
13.48 |
13.53 |
1,203,476 |
-0.95% |
|
| 10/06/2009 |
13.41 |
13.83 |
13.40 |
13.66 |
1,557,226 |
+2.40% |
|
| 10/05/2009 |
13.12 |
13.52 |
12.93 |
13.34 |
2,417,323 |
+1.99% |
|
| 10/02/2009 |
13.26 |
13.37 |
13.05 |
13.08 |
2,283,304 |
-2.82% |
|
| 10/01/2009 |
13.80 |
13.83 |
13.45 |
13.46 |
2,031,851 |
-2.60% |
|
| 09/30/2009 |
14.02 |
14.25 |
13.63 |
13.82 |
3,274,520 |
+0.14% |
|
| 09/29/2009 |
13.75 |
13.99 |
13.68 |
13.80 |
2,482,867 |
+0.73% |
|
| 09/28/2009 |
13.74 |
13.88 |
13.67 |
13.70 |
1,537,610 |
+0.15% |
|
| 09/25/2009 |
13.65 |
13.75 |
13.54 |
13.68 |
1,365,060 |
-0.44% |
|
| 09/24/2009 |
14.09 |
14.09 |
13.73 |
13.74 |
2,354,247 |
-1.65% |
|
| 09/23/2009 |
14.18 |
14.25 |
13.97 |
13.97 |
1,114,773 |
-1.41% |
|
| 09/22/2009 |
14.03 |
14.35 |
13.97 |
14.17 |
1,595,519 |
+1.36% |
|
| 09/21/2009 |
13.95 |
14.05 |
13.71 |
13.98 |
1,590,190 |
-0.64% |
|
| 09/18/2009 |
14.13 |
14.25 |
14.07 |
14.07 |
1,974,646 |
+0.14% |
|
| 09/17/2009 |
14.13 |
14.27 |
13.95 |
14.05 |
1,598,374 |
-0.71% |
|
|
|
|
|
|
|
|
|
|
