| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
11.07 |
11.25 |
10.63 |
11.08 |
17,560,326 |
 -0.45% |
 |
| 02/08/2010 |
10.92 |
11.46 |
10.70 |
11.13 |
10,092,714 |
 +2.30% |
|
| 02/05/2010 |
10.90 |
10.96 |
10.52 |
10.88 |
11,050,899 |
-0.37% |
|
| 02/04/2010 |
11.22 |
11.25 |
10.89 |
10.92 |
7,729,254 |
-3.96% |
|
| 02/03/2010 |
11.71 |
11.79 |
11.23 |
11.37 |
8,513,644 |
+0.18% |
|
| 02/02/2010 |
10.82 |
11.41 |
10.81 |
11.35 |
11,006,343 |
+7.48% |
|
| 02/01/2010 |
10.52 |
10.57 |
10.34 |
10.56 |
6,952,770 |
+0.38% |
|
| 01/29/2010 |
10.61 |
10.83 |
10.50 |
10.52 |
10,002,365 |
-0.38% |
|
| 01/28/2010 |
10.40 |
10.65 |
10.17 |
10.56 |
10,253,196 |
+2.23% |
|
| 01/27/2010 |
10.31 |
10.37 |
10.05 |
10.33 |
11,140,737 |
-0.19% |
|
| 01/26/2010 |
10.17 |
10.44 |
10.14 |
10.35 |
7,834,007 |
+1.17% |
|
| 01/25/2010 |
10.33 |
10.40 |
10.03 |
10.23 |
9,852,312 |
+0.10% |
|
| 01/22/2010 |
10.49 |
10.78 |
10.19 |
10.22 |
8,865,786 |
-2.85% |
|
| 01/21/2010 |
10.90 |
10.97 |
10.49 |
10.52 |
11,734,156 |
-3.49% |
|
| 01/20/2010 |
10.90 |
11.01 |
10.75 |
10.90 |
6,675,810 |
-0.82% |
|
| 01/19/2010 |
10.97 |
11.13 |
10.88 |
10.99 |
6,264,771 |
-0.09% |
|
| 01/15/2010 |
11.23 |
11.31 |
10.93 |
11.00 |
5,089,543 |
-2.05% |
|
| 01/14/2010 |
11.31 |
11.41 |
11.15 |
11.23 |
6,357,202 |
-0.80% |
|
| 01/13/2010 |
10.82 |
11.36 |
10.82 |
11.32 |
10,455,727 |
+3.85% |
|
| 01/12/2010 |
10.87 |
10.92 |
10.58 |
10.90 |
5,851,851 |
-0.64% |
|
| 01/11/2010 |
11.03 |
11.20 |
10.89 |
10.97 |
5,883,251 |
-0.54% |
|
| 01/08/2010 |
11.13 |
11.27 |
10.91 |
11.03 |
8,829,271 |
-1.61% |
|
| 01/07/2010 |
10.62 |
11.33 |
10.58 |
11.21 |
19,444,059 |
+8.10% |
|
| 01/06/2010 |
10.34 |
10.49 |
10.19 |
10.37 |
5,368,720 |
0.00% |
|
| 01/05/2010 |
10.23 |
10.39 |
10.00 |
10.37 |
7,035,959 |
+1.27% |
|
| 01/04/2010 |
10.02 |
10.26 |
9.99 |
10.24 |
6,121,292 |
+2.40% |
|
| 12/31/2009 |
10.03 |
10.14 |
9.94 |
10.00 |
4,614,885 |
-0.50% |
|
| 12/30/2009 |
9.92 |
10.08 |
9.82 |
10.05 |
4,060,665 |
+0.80% |
|
| 12/29/2009 |
9.86 |
10.00 |
9.70 |
9.97 |
4,048,923 |
+1.01% |
|
| 12/28/2009 |
10.16 |
10.18 |
9.81 |
9.87 |
4,766,507 |
-2.76% |
|
| 12/24/2009 |
10.15 |
10.19 |
10.04 |
10.15 |
1,868,505 |
+0.89% |
|
| 12/23/2009 |
10.01 |
10.17 |
9.96 |
10.06 |
11,005,956 |
+2.03% |
|
| 12/22/2009 |
9.49 |
10.03 |
9.40 |
9.86 |
11,883,581 |
+4.67% |
|
| 12/21/2009 |
9.37 |
9.46 |
9.23 |
9.42 |
6,738,142 |
+1.51% |
|
| 12/18/2009 |
9.28 |
9.49 |
9.15 |
9.28 |
9,024,547 |
+0.65% |
|
| 12/17/2009 |
9.22 |
9.33 |
9.11 |
9.22 |
5,704,082 |
-1.28% |
|
| 12/16/2009 |
9.06 |
9.38 |
8.97 |
9.34 |
8,900,905 |
+5.06% |
|
| 12/15/2009 |
8.92 |
9.03 |
8.84 |
8.89 |
6,629,447 |
-0.45% |
|
| 12/14/2009 |
8.91 |
8.97 |
8.74 |
8.93 |
5,503,863 |
+1.13% |
|
| 12/11/2009 |
8.87 |
8.89 |
8.72 |
8.83 |
12,268,752 |
-0.11% |
|
| 12/10/2009 |
9.00 |
9.05 |
8.74 |
8.84 |
10,073,720 |
-1.01% |
|
| 12/09/2009 |
9.01 |
9.05 |
8.81 |
8.93 |
5,336,620 |
+0.56% |
|
| 12/08/2009 |
8.99 |
9.13 |
8.85 |
8.88 |
6,376,786 |
-1.77% |
|
| 12/07/2009 |
9.04 |
9.17 |
8.92 |
9.04 |
5,817,285 |
-0.33% |
|
| 12/04/2009 |
9.25 |
9.35 |
9.02 |
9.07 |
9,170,911 |
0.00% |
|
| 12/03/2009 |
9.33 |
9.43 |
9.05 |
9.07 |
6,557,943 |
-2.58% |
|
| 12/02/2009 |
9.43 |
9.54 |
9.18 |
9.31 |
4,813,762 |
0.00% |
|
| 12/01/2009 |
9.20 |
9.42 |
9.19 |
9.31 |
5,523,072 |
+1.86% |
|
| 11/30/2009 |
9.14 |
9.21 |
9.08 |
9.14 |
6,101,480 |
+0.33% |
|
| 11/27/2009 |
9.09 |
9.24 |
9.00 |
9.11 |
3,059,784 |
-3.19% |
|
| 11/25/2009 |
9.32 |
9.48 |
9.27 |
9.41 |
3,885,316 |
+1.18% |
|
| 11/24/2009 |
9.54 |
9.56 |
9.21 |
9.30 |
8,541,321 |
-2.72% |
|
| 11/23/2009 |
9.60 |
9.83 |
9.48 |
9.56 |
6,582,315 |
+1.06% |
|
| 11/20/2009 |
9.42 |
9.61 |
9.30 |
9.46 |
9,137,837 |
-3.67% |
|
| 11/19/2009 |
9.98 |
9.98 |
9.65 |
9.82 |
6,403,240 |
-2.19% |
|
| 11/18/2009 |
9.89 |
10.13 |
9.67 |
10.04 |
11,124,334 |
+4.58% |
|
| 11/17/2009 |
9.76 |
9.80 |
9.49 |
9.60 |
8,361,959 |
-2.24% |
|
| 11/16/2009 |
9.91 |
10.00 |
9.73 |
9.82 |
5,837,693 |
+1.34% |
|
| 11/13/2009 |
9.78 |
10.00 |
9.61 |
9.69 |
7,612,030 |
-0.92% |
|
| 11/12/2009 |
10.30 |
10.30 |
9.74 |
9.78 |
9,593,287 |
-4.40% |
|
| 11/11/2009 |
9.75 |
10.32 |
9.72 |
10.23 |
14,496,950 |
+8.14% |
|
| 11/10/2009 |
9.85 |
9.95 |
9.39 |
9.46 |
8,680,359 |
-3.47% |
|
| 11/09/2009 |
9.83 |
9.87 |
9.50 |
9.80 |
9,486,596 |
+1.55% |
|
| 11/06/2009 |
9.47 |
9.89 |
9.40 |
9.65 |
10,430,489 |
-0.10% |
|
| 11/05/2009 |
9.79 |
9.98 |
9.05 |
9.66 |
16,050,005 |
+1.15% |
|
| 11/04/2009 |
9.12 |
9.93 |
9.00 |
9.55 |
14,175,846 |
+3.47% |
|
| 11/03/2009 |
8.95 |
9.40 |
8.87 |
9.23 |
8,631,008 |
+2.44% |
|
| 11/02/2009 |
9.13 |
9.27 |
8.66 |
9.01 |
9,755,518 |
0.00% |
|
| 10/30/2009 |
9.27 |
9.34 |
8.92 |
9.01 |
7,503,158 |
-3.43% |
|
| 10/29/2009 |
9.37 |
9.53 |
9.14 |
9.33 |
8,428,908 |
+2.53% |
|
| 10/28/2009 |
9.62 |
9.62 |
9.04 |
9.10 |
9,233,860 |
-5.01% |
|
| 10/27/2009 |
9.78 |
9.87 |
9.51 |
9.58 |
7,267,065 |
-1.24% |
|
| 10/26/2009 |
10.11 |
10.26 |
9.58 |
9.70 |
8,252,036 |
-3.77% |
|
| 10/23/2009 |
10.59 |
10.65 |
9.98 |
10.08 |
9,266,171 |
-3.45% |
|
| 10/22/2009 |
9.83 |
10.58 |
9.61 |
10.44 |
10,374,580 |
+6.53% |
|
| 10/21/2009 |
10.12 |
10.31 |
9.78 |
9.80 |
7,255,230 |
-2.78% |
|
| 10/20/2009 |
10.52 |
10.53 |
10.01 |
10.08 |
9,296,548 |
-5.00% |
|
| 10/19/2009 |
10.80 |
10.87 |
10.52 |
10.61 |
4,349,767 |
-0.84% |
|
| 10/16/2009 |
10.74 |
10.85 |
10.60 |
10.70 |
6,431,235 |
-1.29% |
|
| 10/15/2009 |
10.89 |
10.99 |
10.79 |
10.84 |
4,241,677 |
-1.00% |
|
| 10/14/2009 |
10.88 |
11.00 |
10.74 |
10.95 |
7,356,511 |
+3.40% |
|
| 10/13/2009 |
10.32 |
10.88 |
10.28 |
10.59 |
6,952,699 |
+2.32% |
|
| 10/12/2009 |
10.59 |
10.64 |
10.30 |
10.35 |
3,727,196 |
-1.80% |
|
| 10/09/2009 |
10.50 |
10.72 |
10.27 |
10.54 |
4,660,302 |
+0.48% |
|
| 10/08/2009 |
10.19 |
10.75 |
10.19 |
10.49 |
8,767,914 |
+4.27% |
|
| 10/07/2009 |
10.55 |
10.55 |
9.94 |
10.06 |
9,094,886 |
-3.82% |
|
| 10/06/2009 |
10.58 |
10.84 |
10.37 |
10.46 |
6,050,624 |
+0.58% |
|
| 10/05/2009 |
10.41 |
10.67 |
10.26 |
10.40 |
4,641,617 |
+0.10% |
|
| 10/02/2009 |
10.49 |
10.60 |
10.24 |
10.39 |
5,953,714 |
-2.17% |
|
| 10/01/2009 |
10.94 |
10.98 |
10.51 |
10.62 |
9,071,781 |
-3.37% |
|
| 09/30/2009 |
11.41 |
11.45 |
10.79 |
10.99 |
9,923,040 |
-3.34% |
|
| 09/29/2009 |
11.49 |
11.57 |
11.27 |
11.37 |
4,800,426 |
+0.98% |
|
| 09/28/2009 |
11.23 |
11.40 |
11.11 |
11.26 |
3,085,015 |
+0.72% |
|
| 09/25/2009 |
11.33 |
11.62 |
11.12 |
11.18 |
5,871,388 |
-2.95% |
|
| 09/24/2009 |
11.97 |
12.29 |
11.38 |
11.52 |
10,639,098 |
-3.11% |
|
| 09/23/2009 |
12.33 |
12.43 |
11.87 |
11.89 |
15,333,442 |
-4.19% |
|
| 09/22/2009 |
12.70 |
12.78 |
12.30 |
12.41 |
5,456,865 |
-1.12% |
|
| 09/21/2009 |
12.59 |
12.75 |
12.27 |
12.55 |
5,584,373 |
-1.26% |
|
| 09/18/2009 |
12.92 |
13.19 |
12.69 |
12.71 |
8,746,448 |
-0.16% |
|
| 09/17/2009 |
13.17 |
13.48 |
12.51 |
12.73 |
7,796,500 |
-2.82% |
|
|
|
|
|
|
|
|
|
|
