| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
10.63 |
10.79 |
10.50 |
10.72 |
4,009,164 |
 +3.28% |
 |
| 02/08/2010 |
10.47 |
10.77 |
10.34 |
10.38 |
3,960,576 |
 -1.05% |
|
| 02/05/2010 |
10.33 |
10.54 |
10.01 |
10.49 |
6,039,830 |
+3.25% |
|
| 02/04/2010 |
10.57 |
10.72 |
10.13 |
10.16 |
5,495,606 |
-4.78% |
|
| 02/03/2010 |
10.78 |
10.81 |
10.60 |
10.67 |
2,372,428 |
-1.57% |
|
| 02/02/2010 |
10.61 |
10.85 |
10.53 |
10.84 |
4,023,910 |
+1.78% |
|
| 02/01/2010 |
10.61 |
10.70 |
10.51 |
10.65 |
3,805,172 |
+1.14% |
|
| 01/29/2010 |
10.36 |
10.77 |
10.31 |
10.53 |
5,546,859 |
+2.13% |
|
| 01/28/2010 |
10.45 |
10.66 |
10.11 |
10.31 |
3,703,016 |
-1.25% |
|
| 01/27/2010 |
10.38 |
10.49 |
10.15 |
10.44 |
4,774,514 |
+0.38% |
|
| 01/26/2010 |
10.56 |
10.76 |
10.35 |
10.40 |
3,961,285 |
-2.35% |
|
| 01/25/2010 |
10.69 |
10.92 |
10.51 |
10.65 |
6,786,032 |
+2.40% |
|
| 01/22/2010 |
11.64 |
12.10 |
10.29 |
10.40 |
14,620,928 |
-11.94% |
|
| 01/21/2010 |
11.92 |
12.89 |
11.78 |
11.81 |
16,068,390 |
-1.34% |
|
| 01/20/2010 |
11.46 |
12.27 |
11.11 |
11.97 |
13,705,747 |
+3.82% |
|
| 01/19/2010 |
10.78 |
11.55 |
10.78 |
11.53 |
11,188,517 |
+7.26% |
|
| 01/15/2010 |
11.32 |
11.38 |
10.67 |
10.75 |
15,048,065 |
-6.68% |
|
| 01/14/2010 |
11.30 |
11.85 |
11.30 |
11.52 |
5,766,532 |
+0.09% |
|
| 01/13/2010 |
11.40 |
11.57 |
11.20 |
11.51 |
3,809,159 |
+0.44% |
|
| 01/12/2010 |
11.37 |
11.61 |
11.32 |
11.46 |
3,565,505 |
-0.17% |
|
| 01/11/2010 |
11.72 |
11.74 |
11.45 |
11.48 |
4,141,112 |
-1.37% |
|
| 01/08/2010 |
12.06 |
12.12 |
11.58 |
11.64 |
4,148,977 |
-4.20% |
|
| 01/07/2010 |
11.70 |
12.20 |
11.57 |
12.15 |
4,195,283 |
+3.32% |
|
| 01/06/2010 |
11.66 |
11.76 |
11.62 |
11.76 |
2,932,960 |
+0.60% |
|
| 01/05/2010 |
11.57 |
11.73 |
11.49 |
11.69 |
3,373,317 |
+1.30% |
|
| 01/04/2010 |
11.45 |
11.72 |
11.32 |
11.54 |
2,567,145 |
+2.40% |
|
| 12/31/2009 |
11.60 |
11.60 |
11.26 |
11.27 |
1,696,013 |
-2.34% |
|
| 12/30/2009 |
11.42 |
11.63 |
11.41 |
11.54 |
2,032,128 |
+0.35% |
|
| 12/29/2009 |
11.38 |
11.61 |
11.38 |
11.50 |
2,225,926 |
+1.14% |
|
| 12/28/2009 |
11.45 |
11.49 |
11.32 |
11.37 |
1,921,323 |
-0.79% |
|
| 12/24/2009 |
11.34 |
11.59 |
11.32 |
11.46 |
1,063,318 |
+1.42% |
|
| 12/23/2009 |
11.14 |
11.38 |
11.09 |
11.30 |
3,145,786 |
+2.45% |
|
| 12/22/2009 |
11.17 |
11.24 |
10.96 |
11.03 |
4,207,210 |
-0.45% |
|
| 12/21/2009 |
11.33 |
11.45 |
10.96 |
11.08 |
4,156,212 |
-2.03% |
|
| 12/18/2009 |
11.30 |
11.51 |
11.09 |
11.31 |
5,946,870 |
+0.27% |
|
| 12/17/2009 |
11.50 |
11.56 |
11.18 |
11.28 |
2,823,804 |
-2.25% |
|
| 12/16/2009 |
11.69 |
11.73 |
11.51 |
11.54 |
3,958,014 |
-0.35% |
|
| 12/15/2009 |
11.96 |
11.96 |
11.56 |
11.58 |
3,269,338 |
-3.50% |
|
| 12/14/2009 |
11.86 |
12.01 |
11.76 |
12.00 |
2,565,656 |
+1.52% |
|
| 12/11/2009 |
11.29 |
11.84 |
11.24 |
11.82 |
3,549,639 |
+4.60% |
|
| 12/10/2009 |
11.10 |
11.46 |
11.03 |
11.30 |
3,902,032 |
+2.54% |
|
| 12/09/2009 |
11.08 |
11.15 |
10.85 |
11.02 |
2,077,273 |
-0.27% |
|
| 12/08/2009 |
11.16 |
11.39 |
10.96 |
11.05 |
4,759,773 |
-2.39% |
|
| 12/07/2009 |
11.36 |
11.71 |
11.25 |
11.32 |
3,663,226 |
-0.88% |
|
| 12/04/2009 |
11.77 |
11.90 |
11.18 |
11.42 |
5,974,405 |
-1.13% |
|
| 12/03/2009 |
11.50 |
12.11 |
11.41 |
11.55 |
8,499,371 |
+2.94% |
|
| 12/02/2009 |
11.26 |
11.37 |
11.06 |
11.22 |
4,054,431 |
-0.27% |
|
| 12/01/2009 |
11.08 |
11.25 |
10.80 |
11.25 |
2,868,568 |
+2.55% |
|
| 11/30/2009 |
10.76 |
10.98 |
10.63 |
10.97 |
3,397,708 |
+2.33% |
|
| 11/27/2009 |
11.01 |
11.14 |
10.66 |
10.72 |
2,375,526 |
-5.38% |
|
| 11/25/2009 |
11.44 |
11.49 |
11.27 |
11.33 |
2,355,985 |
0.00% |
|
| 11/24/2009 |
11.12 |
11.37 |
10.83 |
11.33 |
4,969,413 |
+1.89% |
|
| 11/23/2009 |
10.98 |
11.13 |
10.90 |
11.12 |
3,087,361 |
+2.11% |
|
| 11/20/2009 |
10.86 |
11.00 |
10.71 |
10.89 |
3,619,673 |
-0.64% |
|
| 11/19/2009 |
11.30 |
11.33 |
10.89 |
10.96 |
5,692,486 |
-4.78% |
|
| 11/18/2009 |
11.10 |
11.64 |
11.00 |
11.51 |
7,833,975 |
+7.07% |
|
| 11/17/2009 |
10.41 |
10.79 |
10.28 |
10.75 |
3,329,387 |
+2.77% |
|
| 11/16/2009 |
10.34 |
10.56 |
10.25 |
10.46 |
2,941,535 |
+2.35% |
|
| 11/13/2009 |
10.25 |
10.42 |
10.14 |
10.22 |
2,594,337 |
-0.29% |
|
| 11/12/2009 |
10.55 |
10.62 |
10.22 |
10.25 |
2,844,806 |
-3.67% |
|
| 11/11/2009 |
10.64 |
10.81 |
10.51 |
10.64 |
2,201,542 |
+0.76% |
|
| 11/10/2009 |
10.66 |
10.75 |
10.42 |
10.56 |
3,447,067 |
-1.77% |
|
| 11/09/2009 |
10.25 |
10.76 |
10.15 |
10.75 |
5,395,738 |
+6.44% |
|
| 11/06/2009 |
9.82 |
10.22 |
9.76 |
10.10 |
4,682,945 |
+1.10% |
|
| 11/05/2009 |
9.80 |
10.05 |
9.61 |
9.99 |
5,250,936 |
+2.36% |
|
| 11/04/2009 |
10.09 |
10.25 |
9.71 |
9.76 |
5,502,643 |
-2.20% |
|
| 11/03/2009 |
9.58 |
10.00 |
9.28 |
9.98 |
7,072,912 |
+2.36% |
|
| 11/02/2009 |
9.76 |
10.09 |
9.41 |
9.75 |
5,113,589 |
+0.52% |
|
| 10/30/2009 |
10.19 |
10.22 |
9.52 |
9.70 |
9,019,843 |
-5.64% |
|
| 10/29/2009 |
10.10 |
10.56 |
10.10 |
10.28 |
9,910,445 |
+1.88% |
|
| 10/28/2009 |
10.52 |
10.69 |
10.05 |
10.09 |
5,275,662 |
-3.54% |
|
| 10/27/2009 |
10.98 |
10.99 |
10.33 |
10.46 |
6,695,561 |
-4.12% |
|
| 10/26/2009 |
11.10 |
11.56 |
10.75 |
10.91 |
8,856,258 |
-0.82% |
|
| 10/23/2009 |
11.02 |
11.35 |
10.89 |
11.00 |
7,694,078 |
+0.27% |
|
| 10/22/2009 |
11.06 |
11.13 |
10.42 |
10.97 |
15,909,761 |
+2.14% |
|
| 10/21/2009 |
10.05 |
11.54 |
10.02 |
10.74 |
45,935,443 |
+20.67% |
|
| 10/20/2009 |
8.99 |
9.12 |
8.81 |
8.90 |
5,246,944 |
-1.66% |
|
| 10/19/2009 |
9.21 |
9.32 |
9.00 |
9.05 |
4,691,469 |
-1.42% |
|
| 10/16/2009 |
9.40 |
9.50 |
9.05 |
9.18 |
7,883,497 |
-3.97% |
|
| 10/15/2009 |
9.52 |
9.67 |
9.32 |
9.56 |
5,028,214 |
-0.10% |
|
| 10/14/2009 |
9.01 |
9.63 |
8.97 |
9.57 |
8,364,417 |
+8.14% |
|
| 10/13/2009 |
8.92 |
9.00 |
8.80 |
8.85 |
2,582,475 |
-1.56% |
|
| 10/12/2009 |
9.03 |
9.18 |
8.92 |
8.99 |
3,237,554 |
-0.88% |
|
| 10/09/2009 |
9.10 |
9.16 |
8.86 |
9.07 |
3,548,229 |
-0.66% |
|
| 10/08/2009 |
8.93 |
9.24 |
8.91 |
9.13 |
6,337,182 |
+2.82% |
|
| 10/07/2009 |
8.58 |
8.91 |
8.52 |
8.88 |
3,788,822 |
+2.90% |
|
| 10/06/2009 |
8.49 |
8.70 |
8.45 |
8.63 |
5,213,151 |
+2.49% |
|
| 10/05/2009 |
8.25 |
8.42 |
8.14 |
8.42 |
4,809,864 |
+2.31% |
|
| 10/02/2009 |
8.12 |
8.46 |
8.01 |
8.23 |
6,923,418 |
-0.36% |
|
| 10/01/2009 |
8.64 |
8.70 |
8.22 |
8.26 |
6,983,654 |
-5.28% |
|
| 09/30/2009 |
8.94 |
9.05 |
8.65 |
8.72 |
6,461,266 |
-2.13% |
|
| 09/29/2009 |
8.90 |
9.16 |
8.87 |
8.91 |
8,374,807 |
+1.25% |
|
| 09/28/2009 |
8.79 |
8.83 |
8.56 |
8.80 |
5,154,835 |
+0.46% |
|
| 09/25/2009 |
8.78 |
8.90 |
8.42 |
8.76 |
8,711,018 |
-1.02% |
|
| 09/24/2009 |
8.67 |
8.90 |
8.41 |
8.85 |
12,605,514 |
+2.55% |
|
| 09/23/2009 |
8.84 |
8.84 |
8.52 |
8.63 |
5,139,598 |
-2.38% |
|
| 09/22/2009 |
8.90 |
8.90 |
8.62 |
8.84 |
5,247,836 |
+0.45% |
|
| 09/21/2009 |
8.69 |
8.85 |
8.36 |
8.80 |
9,801,399 |
-0.11% |
|
| 09/18/2009 |
9.02 |
9.04 |
8.76 |
8.81 |
5,605,793 |
-2.00% |
|
| 09/17/2009 |
9.19 |
9.27 |
8.67 |
8.99 |
11,006,763 |
-2.71% |
|
|
|
|
|
|
|
|
|
|
