| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.99 |
14.54 |
13.91 |
14.33 |
8,654,384 |
 +5.52% |
 |
| 02/08/2010 |
14.43 |
14.48 |
13.50 |
13.58 |
7,284,479 |
 -4.90% |
|
| 02/05/2010 |
13.40 |
14.38 |
13.04 |
14.28 |
14,155,523 |
+5.23% |
|
| 02/04/2010 |
14.11 |
14.15 |
13.50 |
13.57 |
8,413,590 |
-6.93% |
|
| 02/03/2010 |
14.73 |
15.15 |
14.53 |
14.58 |
5,173,244 |
-2.02% |
|
| 02/02/2010 |
15.13 |
15.35 |
14.78 |
14.88 |
6,632,759 |
-0.07% |
|
| 02/01/2010 |
13.94 |
14.95 |
13.86 |
14.89 |
7,189,578 |
+8.21% |
|
| 01/29/2010 |
14.20 |
14.53 |
13.63 |
13.76 |
8,011,237 |
-3.84% |
|
| 01/28/2010 |
14.89 |
14.91 |
13.90 |
14.31 |
8,685,238 |
-1.99% |
|
| 01/27/2010 |
14.38 |
14.66 |
14.05 |
14.60 |
8,414,593 |
+1.53% |
|
| 01/26/2010 |
14.29 |
14.67 |
14.11 |
14.38 |
9,698,386 |
-2.38% |
|
| 01/25/2010 |
14.99 |
15.07 |
14.51 |
14.73 |
6,802,125 |
-0.47% |
|
| 01/22/2010 |
14.78 |
15.15 |
14.35 |
14.80 |
15,126,684 |
-1.27% |
|
| 01/21/2010 |
15.93 |
16.31 |
14.99 |
14.99 |
13,138,364 |
-7.24% |
|
| 01/20/2010 |
16.45 |
16.45 |
15.65 |
16.16 |
9,634,110 |
-4.60% |
|
| 01/19/2010 |
16.95 |
17.17 |
16.78 |
16.94 |
6,531,751 |
-1.22% |
|
| 01/15/2010 |
17.13 |
17.26 |
16.90 |
17.15 |
6,005,290 |
-1.44% |
|
| 01/14/2010 |
17.41 |
17.48 |
17.08 |
17.40 |
4,967,683 |
0.00% |
|
| 01/13/2010 |
17.19 |
17.40 |
16.50 |
17.40 |
6,996,535 |
+2.96% |
|
| 01/12/2010 |
17.20 |
17.43 |
16.68 |
16.90 |
9,274,848 |
-3.15% |
|
| 01/11/2010 |
17.77 |
17.80 |
17.40 |
17.45 |
6,742,534 |
+1.45% |
|
| 01/08/2010 |
16.83 |
17.22 |
16.65 |
17.20 |
5,662,123 |
+2.99% |
|
| 01/07/2010 |
16.76 |
16.91 |
16.46 |
16.70 |
6,365,026 |
-0.18% |
|
| 01/06/2010 |
16.50 |
16.94 |
16.40 |
16.73 |
7,728,012 |
+3.66% |
|
| 01/05/2010 |
15.94 |
16.35 |
15.77 |
16.14 |
6,907,954 |
+2.22% |
|
| 01/04/2010 |
15.70 |
15.80 |
15.48 |
15.79 |
6,963,901 |
+5.13% |
|
| 12/31/2009 |
15.15 |
15.28 |
14.95 |
15.02 |
2,673,684 |
+0.40% |
|
| 12/30/2009 |
14.96 |
15.07 |
14.81 |
14.96 |
3,712,915 |
-1.90% |
|
| 12/29/2009 |
15.58 |
15.60 |
15.19 |
15.25 |
3,209,471 |
-0.97% |
|
| 12/28/2009 |
15.58 |
15.68 |
15.28 |
15.40 |
3,065,671 |
-0.32% |
|
| 12/24/2009 |
15.50 |
15.62 |
15.36 |
15.45 |
2,387,547 |
+1.11% |
|
| 12/23/2009 |
14.98 |
15.45 |
14.91 |
15.28 |
5,724,130 |
+2.83% |
|
| 12/22/2009 |
14.90 |
15.10 |
14.65 |
14.86 |
6,570,866 |
-0.27% |
|
| 12/21/2009 |
15.21 |
15.35 |
14.70 |
14.90 |
7,827,415 |
+2.12% |
|
| 12/18/2009 |
14.78 |
15.20 |
14.55 |
14.59 |
15,731,800 |
-0.27% |
|
| 12/17/2009 |
15.42 |
15.44 |
14.57 |
14.63 |
11,127,385 |
-7.23% |
|
| 12/16/2009 |
15.54 |
15.95 |
15.49 |
15.77 |
6,515,810 |
+2.67% |
|
| 12/15/2009 |
15.49 |
15.66 |
15.32 |
15.36 |
6,100,797 |
-1.66% |
|
| 12/14/2009 |
15.32 |
15.66 |
15.10 |
15.62 |
6,751,596 |
+3.24% |
|
| 12/11/2009 |
15.52 |
15.60 |
15.04 |
15.13 |
8,915,669 |
-2.26% |
|
| 12/10/2009 |
15.52 |
15.59 |
15.02 |
15.48 |
7,368,293 |
+0.72% |
|
| 12/09/2009 |
15.00 |
15.48 |
14.89 |
15.37 |
11,147,905 |
+3.85% |
|
| 12/08/2009 |
15.55 |
15.60 |
14.73 |
14.80 |
14,334,492 |
-6.62% |
 |
| 12/07/2009 |
15.65 |
16.35 |
15.22 |
15.85 |
13,449,089 |
-2.28% |
|
| 12/04/2009 |
16.73 |
16.86 |
15.88 |
16.22 |
13,726,746 |
-4.92% |
|
| 12/03/2009 |
17.16 |
17.41 |
16.72 |
17.06 |
8,317,885 |
-1.50% |
|
| 12/02/2009 |
17.19 |
17.45 |
17.02 |
17.32 |
11,922,259 |
+1.88% |
|
| 12/01/2009 |
16.62 |
17.01 |
16.50 |
17.00 |
9,484,002 |
+5.79% |
|
| 11/30/2009 |
15.84 |
16.34 |
15.82 |
16.07 |
6,877,440 |
+0.44% |
|
| 11/27/2009 |
15.50 |
16.35 |
15.30 |
16.00 |
7,186,686 |
-4.82% |
|
| 11/25/2009 |
16.40 |
16.81 |
16.32 |
16.81 |
7,128,652 |
+4.28% |
|
| 11/24/2009 |
16.31 |
16.32 |
15.78 |
16.12 |
7,409,542 |
-0.80% |
|
| 11/23/2009 |
16.32 |
16.72 |
16.00 |
16.25 |
9,405,590 |
+4.23% |
|
| 11/20/2009 |
15.49 |
15.74 |
15.39 |
15.59 |
5,426,033 |
-1.76% |
|
| 11/19/2009 |
15.48 |
15.93 |
15.11 |
15.87 |
6,215,065 |
+0.57% |
|
| 11/18/2009 |
16.17 |
16.32 |
15.62 |
15.78 |
8,235,970 |
-1.31% |
|
| 11/17/2009 |
15.55 |
16.00 |
15.49 |
15.99 |
6,414,205 |
+0.95% |
|
| 11/16/2009 |
15.75 |
16.00 |
15.54 |
15.84 |
9,168,437 |
+4.21% |
|
| 11/13/2009 |
14.94 |
15.41 |
14.80 |
15.20 |
8,348,162 |
+2.15% |
|
| 11/12/2009 |
15.15 |
15.29 |
14.59 |
14.88 |
9,198,918 |
-2.68% |
|
| 11/11/2009 |
15.34 |
15.50 |
15.04 |
15.29 |
8,416,221 |
+2.14% |
|
| 11/10/2009 |
14.60 |
14.97 |
14.34 |
14.97 |
7,811,345 |
+1.91% |
|
| 11/09/2009 |
14.63 |
14.92 |
14.55 |
14.69 |
7,934,234 |
+4.70% |
|
| 11/06/2009 |
14.02 |
14.41 |
13.97 |
14.03 |
8,616,909 |
+0.07% |
|
| 11/05/2009 |
14.04 |
14.21 |
13.70 |
14.02 |
5,592,693 |
+0.94% |
|
| 11/04/2009 |
14.19 |
14.32 |
13.74 |
13.89 |
11,639,926 |
+0.29% |
|
| 11/03/2009 |
12.58 |
13.96 |
12.36 |
13.85 |
11,289,642 |
+9.49% |
|
| 11/02/2009 |
12.88 |
13.20 |
12.17 |
12.65 |
10,351,441 |
+1.36% |
|
| 10/30/2009 |
12.96 |
13.02 |
11.90 |
12.48 |
11,613,289 |
-4.88% |
|
| 10/29/2009 |
12.43 |
13.27 |
12.17 |
13.12 |
8,494,449 |
+9.70% |
|
| 10/28/2009 |
12.72 |
12.94 |
11.86 |
11.96 |
11,366,736 |
-7.43% |
|
| 10/27/2009 |
12.87 |
13.10 |
12.38 |
12.92 |
10,000,401 |
-0.69% |
|
| 10/26/2009 |
13.96 |
14.23 |
12.86 |
13.01 |
11,322,601 |
-6.54% |
|
| 10/23/2009 |
14.26 |
14.39 |
13.83 |
13.92 |
6,953,376 |
-0.50% |
|
| 10/22/2009 |
14.30 |
14.42 |
13.85 |
13.99 |
7,205,342 |
-2.91% |
|
| 10/21/2009 |
14.02 |
14.88 |
13.99 |
14.41 |
10,079,872 |
+1.91% |
|
| 10/20/2009 |
14.43 |
14.53 |
13.80 |
14.14 |
7,498,044 |
-1.19% |
|
| 10/19/2009 |
14.52 |
14.53 |
14.20 |
14.31 |
6,409,080 |
-0.42% |
|
| 10/16/2009 |
14.25 |
14.63 |
14.15 |
14.37 |
6,187,655 |
-0.14% |
|
| 10/15/2009 |
14.28 |
14.58 |
14.14 |
14.39 |
6,727,036 |
-1.24% |
|
| 10/14/2009 |
14.48 |
14.71 |
14.20 |
14.57 |
8,372,599 |
+2.32% |
|
| 10/13/2009 |
14.13 |
14.40 |
13.89 |
14.24 |
9,320,585 |
+2.67% |
|
| 10/12/2009 |
14.20 |
14.35 |
13.70 |
13.87 |
5,085,853 |
+0.07% |
|
| 10/09/2009 |
13.72 |
14.49 |
13.45 |
13.86 |
6,493,133 |
+0.65% |
|
| 10/08/2009 |
14.14 |
14.17 |
13.65 |
13.77 |
10,775,346 |
-0.22% |
|
| 10/07/2009 |
13.81 |
13.94 |
13.28 |
13.80 |
12,265,430 |
+2.15% |
|
| 10/06/2009 |
13.23 |
13.83 |
13.18 |
13.51 |
13,133,195 |
+7.65% |
|
| 10/05/2009 |
12.28 |
12.69 |
12.14 |
12.55 |
7,357,285 |
+3.98% |
|
| 10/02/2009 |
11.73 |
12.52 |
11.67 |
12.07 |
9,561,991 |
+0.58% |
|
| 10/01/2009 |
12.79 |
12.79 |
11.90 |
12.00 |
8,435,424 |
-4.69% |
|
| 09/30/2009 |
12.58 |
12.76 |
12.10 |
12.59 |
9,776,042 |
+2.69% |
|
| 09/29/2009 |
11.77 |
12.35 |
11.77 |
12.26 |
5,470,886 |
+4.07% |
|
| 09/28/2009 |
11.72 |
12.28 |
11.72 |
11.78 |
6,215,389 |
+0.26% |
|
| 09/25/2009 |
11.88 |
12.00 |
11.65 |
11.75 |
6,733,649 |
-3.05% |
|
| 09/24/2009 |
12.76 |
12.84 |
12.00 |
12.12 |
7,244,379 |
-3.66% |
|
| 09/23/2009 |
12.73 |
13.00 |
12.54 |
12.58 |
6,669,651 |
-2.40% |
|
| 09/22/2009 |
13.04 |
13.05 |
12.70 |
12.89 |
6,377,895 |
+2.96% |
|
| 09/21/2009 |
11.99 |
12.59 |
10.57 |
12.52 |
8,513,384 |
+0.08% |
|
| 09/18/2009 |
12.93 |
13.03 |
12.32 |
12.51 |
8,640,780 |
-3.47% |
|
| 09/17/2009 |
13.10 |
13.34 |
12.53 |
12.96 |
9,026,754 |
-1.89% |
|
|
|
|
|
|
|
|
|
|
