| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.80 |
15.15 |
14.48 |
14.80 |
6,389,026 |
 +3.64% |
 |
| 02/08/2010 |
15.09 |
15.29 |
14.25 |
14.28 |
4,910,427 |
 -4.48% |
|
| 02/05/2010 |
14.46 |
15.15 |
13.87 |
14.95 |
9,581,595 |
+4.55% |
 |
| 02/04/2010 |
16.04 |
16.10 |
14.26 |
14.30 |
10,666,038 |
-13.49% |
|
| 02/03/2010 |
16.93 |
17.32 |
16.37 |
16.53 |
5,660,618 |
-2.25% |
|
| 02/02/2010 |
17.23 |
17.27 |
15.95 |
16.91 |
8,366,399 |
-0.29% |
|
| 02/01/2010 |
15.78 |
17.07 |
15.63 |
16.96 |
6,237,534 |
+9.49% |
|
| 01/29/2010 |
17.19 |
17.61 |
15.31 |
15.49 |
7,624,087 |
-8.61% |
|
| 01/28/2010 |
17.13 |
17.39 |
16.47 |
16.95 |
4,547,304 |
+0.24% |
|
| 01/27/2010 |
17.02 |
17.70 |
15.92 |
16.91 |
6,938,879 |
-1.40% |
|
| 01/26/2010 |
17.25 |
18.35 |
16.80 |
17.15 |
6,565,955 |
-2.00% |
|
| 01/25/2010 |
17.61 |
17.98 |
17.23 |
17.50 |
4,197,217 |
+3.06% |
|
| 01/22/2010 |
17.50 |
18.50 |
16.61 |
16.98 |
8,260,358 |
-3.36% |
|
| 01/21/2010 |
19.35 |
19.35 |
17.53 |
17.57 |
11,353,462 |
-13.15% |
|
| 01/20/2010 |
20.81 |
20.88 |
20.08 |
20.23 |
4,451,627 |
-4.35% |
|
| 01/19/2010 |
19.91 |
21.21 |
19.91 |
21.15 |
4,632,910 |
+4.70% |
|
| 01/15/2010 |
20.41 |
20.75 |
19.75 |
20.20 |
5,048,625 |
-2.60% |
|
| 01/14/2010 |
21.09 |
21.25 |
20.41 |
20.74 |
3,674,277 |
-1.80% |
|
| 01/13/2010 |
21.09 |
21.45 |
19.95 |
21.12 |
5,445,000 |
+2.13% |
|
| 01/12/2010 |
19.65 |
20.87 |
19.26 |
20.68 |
7,407,535 |
+2.68% |
|
| 01/11/2010 |
21.47 |
22.37 |
20.04 |
20.14 |
13,422,572 |
-1.37% |
|
| 01/08/2010 |
18.88 |
20.63 |
18.70 |
20.42 |
7,849,894 |
+6.86% |
|
| 01/07/2010 |
18.89 |
19.40 |
18.54 |
19.11 |
4,231,150 |
+0.37% |
|
| 01/06/2010 |
18.69 |
19.18 |
18.52 |
19.04 |
6,945,960 |
+4.10% |
|
| 01/05/2010 |
17.32 |
18.41 |
17.28 |
18.29 |
6,682,753 |
+5.72% |
|
| 01/04/2010 |
16.06 |
17.34 |
15.99 |
17.30 |
4,279,382 |
+11.90% |
|
| 12/31/2009 |
15.68 |
15.86 |
15.45 |
15.46 |
1,363,438 |
-0.45% |
|
| 12/30/2009 |
15.52 |
15.74 |
15.22 |
15.53 |
2,922,563 |
-1.46% |
|
| 12/29/2009 |
16.41 |
16.50 |
15.72 |
15.76 |
2,788,799 |
-3.19% |
|
| 12/28/2009 |
17.00 |
17.24 |
16.14 |
16.28 |
3,128,179 |
-2.10% |
|
| 12/24/2009 |
16.18 |
16.74 |
16.18 |
16.63 |
2,154,779 |
+3.29% |
|
| 12/23/2009 |
14.90 |
16.46 |
14.90 |
16.10 |
7,633,352 |
+9.52% |
|
| 12/22/2009 |
14.15 |
14.82 |
14.11 |
14.70 |
3,505,686 |
+5.08% |
|
| 12/21/2009 |
14.10 |
14.59 |
13.97 |
13.99 |
4,100,374 |
+0.72% |
|
| 12/18/2009 |
13.72 |
14.08 |
13.67 |
13.89 |
7,484,010 |
+2.06% |
|
| 12/17/2009 |
13.80 |
13.98 |
13.38 |
13.61 |
3,679,611 |
-3.88% |
|
| 12/16/2009 |
13.69 |
14.30 |
13.69 |
14.16 |
4,332,836 |
+3.81% |
|
| 12/15/2009 |
13.27 |
13.80 |
13.27 |
13.64 |
3,656,090 |
+1.26% |
|
| 12/14/2009 |
13.02 |
13.47 |
12.94 |
13.47 |
2,988,926 |
+4.74% |
|
| 12/11/2009 |
12.75 |
12.90 |
12.60 |
12.86 |
2,698,070 |
+2.47% |
|
| 12/10/2009 |
12.34 |
12.73 |
12.31 |
12.55 |
2,909,173 |
+1.95% |
|
| 12/09/2009 |
12.26 |
12.43 |
12.01 |
12.31 |
2,771,875 |
+1.82% |
|
| 12/08/2009 |
11.92 |
12.37 |
11.92 |
12.09 |
3,793,270 |
-0.90% |
|
| 12/07/2009 |
11.91 |
12.47 |
11.91 |
12.20 |
2,690,609 |
+1.33% |
|
| 12/04/2009 |
13.00 |
13.13 |
11.93 |
12.04 |
5,239,835 |
-4.60% |
|
| 12/03/2009 |
12.95 |
13.04 |
12.53 |
12.62 |
2,916,546 |
-1.56% |
|
| 12/02/2009 |
12.63 |
13.15 |
12.57 |
12.82 |
3,093,590 |
+1.58% |
|
| 12/01/2009 |
12.70 |
12.75 |
12.35 |
12.62 |
3,658,954 |
+3.02% |
|
| 11/30/2009 |
13.00 |
13.12 |
12.16 |
12.25 |
5,204,896 |
-5.48% |
|
| 11/27/2009 |
12.75 |
13.19 |
12.29 |
12.96 |
2,022,154 |
-3.36% |
|
| 11/25/2009 |
13.26 |
13.47 |
12.87 |
13.41 |
2,173,088 |
+2.29% |
|
| 11/24/2009 |
13.20 |
13.20 |
12.59 |
13.11 |
2,787,512 |
-0.68% |
|
| 11/23/2009 |
13.98 |
14.21 |
13.10 |
13.20 |
3,750,565 |
-1.86% |
|
| 11/20/2009 |
13.51 |
13.55 |
13.20 |
13.45 |
2,691,934 |
-1.68% |
|
| 11/19/2009 |
13.75 |
13.81 |
13.35 |
13.68 |
3,293,331 |
-2.22% |
|
| 11/18/2009 |
14.39 |
14.73 |
13.73 |
13.99 |
5,940,365 |
-2.17% |
|
| 11/17/2009 |
13.43 |
14.38 |
13.20 |
14.30 |
6,508,128 |
+6.00% |
|
| 11/16/2009 |
13.12 |
13.72 |
13.12 |
13.49 |
5,305,849 |
+4.41% |
|
| 11/13/2009 |
12.82 |
12.94 |
12.54 |
12.92 |
2,734,503 |
+1.73% |
|
| 11/12/2009 |
13.00 |
13.06 |
12.55 |
12.70 |
3,623,456 |
-2.68% |
|
| 11/11/2009 |
13.31 |
13.45 |
12.95 |
13.05 |
3,076,480 |
+0.08% |
|
| 11/10/2009 |
13.10 |
13.38 |
12.67 |
13.04 |
3,620,031 |
-1.21% |
|
| 11/09/2009 |
12.67 |
13.20 |
12.67 |
13.20 |
4,701,338 |
+6.02% |
|
| 11/06/2009 |
12.12 |
13.00 |
12.05 |
12.45 |
4,949,636 |
-0.40% |
|
| 11/05/2009 |
11.99 |
12.53 |
11.90 |
12.50 |
4,531,335 |
+5.13% |
|
| 11/04/2009 |
11.53 |
12.28 |
11.41 |
11.89 |
7,374,584 |
+6.07% |
|
| 11/03/2009 |
10.92 |
11.32 |
10.60 |
11.21 |
7,026,033 |
+1.08% |
|
| 11/02/2009 |
11.55 |
11.65 |
10.61 |
11.09 |
4,301,340 |
-1.86% |
|
| 10/30/2009 |
12.29 |
12.37 |
11.10 |
11.30 |
5,676,632 |
-7.30% |
|
| 10/29/2009 |
12.30 |
12.76 |
12.04 |
12.19 |
7,094,523 |
+2.18% |
|
| 10/28/2009 |
12.49 |
12.58 |
11.63 |
11.93 |
9,129,684 |
-6.65% |
|
| 10/27/2009 |
11.75 |
14.07 |
11.60 |
12.78 |
21,779,936 |
+14.21% |
|
| 10/26/2009 |
11.67 |
12.01 |
11.02 |
11.19 |
7,906,398 |
-3.28% |
|
| 10/23/2009 |
12.40 |
12.60 |
11.48 |
11.57 |
6,080,975 |
-6.09% |
|
| 10/22/2009 |
12.75 |
12.80 |
12.06 |
12.32 |
5,785,144 |
-3.98% |
|
| 10/21/2009 |
12.84 |
13.43 |
12.66 |
12.83 |
6,320,300 |
-0.39% |
|
| 10/20/2009 |
13.79 |
13.90 |
12.85 |
12.88 |
5,312,841 |
-4.94% |
|
| 10/19/2009 |
13.31 |
13.85 |
13.24 |
13.55 |
4,495,339 |
+1.96% |
|
| 10/16/2009 |
13.88 |
14.00 |
13.26 |
13.29 |
6,671,754 |
-5.07% |
|
| 10/15/2009 |
13.19 |
14.03 |
13.10 |
14.00 |
4,291,261 |
+5.03% |
|
| 10/14/2009 |
13.25 |
13.45 |
13.08 |
13.33 |
3,237,029 |
+2.38% |
|
| 10/13/2009 |
12.96 |
13.10 |
12.42 |
13.02 |
2,619,251 |
+1.96% |
|
| 10/12/2009 |
13.33 |
13.45 |
12.76 |
12.77 |
3,294,254 |
-2.30% |
|
| 10/09/2009 |
13.03 |
13.35 |
12.80 |
13.07 |
4,710,570 |
+1.95% |
|
| 10/08/2009 |
12.77 |
12.95 |
12.56 |
12.82 |
4,043,632 |
+4.06% |
|
| 10/07/2009 |
12.20 |
12.44 |
11.90 |
12.32 |
3,745,305 |
+2.33% |
|
| 10/06/2009 |
12.14 |
12.49 |
11.78 |
12.04 |
4,901,753 |
+2.21% |
|
| 10/05/2009 |
11.03 |
11.78 |
11.01 |
11.78 |
5,085,187 |
+8.07% |
|
| 10/02/2009 |
10.38 |
11.29 |
10.21 |
10.90 |
5,504,396 |
+0.18% |
|
| 10/01/2009 |
11.68 |
11.76 |
10.84 |
10.88 |
4,953,921 |
-7.48% |
|
| 09/30/2009 |
12.26 |
12.37 |
11.52 |
11.76 |
4,843,141 |
-2.16% |
|
| 09/29/2009 |
12.21 |
12.39 |
11.81 |
12.02 |
3,389,248 |
-0.08% |
|
| 09/28/2009 |
11.39 |
12.37 |
11.26 |
12.03 |
4,722,163 |
+6.27% |
|
| 09/25/2009 |
11.57 |
11.88 |
11.14 |
11.32 |
4,113,922 |
-4.47% |
|
| 09/24/2009 |
12.22 |
12.35 |
11.62 |
11.85 |
4,344,868 |
-2.95% |
|
| 09/23/2009 |
12.71 |
12.84 |
12.08 |
12.21 |
6,306,392 |
-6.72% |
|
| 09/22/2009 |
13.10 |
13.45 |
12.85 |
13.09 |
7,453,577 |
+3.72% |
|
| 09/21/2009 |
12.06 |
12.69 |
11.58 |
12.62 |
4,733,777 |
+0.56% |
|
| 09/18/2009 |
12.68 |
12.90 |
12.27 |
12.55 |
5,119,698 |
-1.65% |
|
| 09/17/2009 |
13.05 |
13.34 |
12.16 |
12.76 |
10,359,258 |
-5.55% |
|
|
|
|
|
|
|
|
|
|
