| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.64 |
15.45 |
13.61 |
15.36 |
31,250,169 |
 +17.52% |
 |
| 02/08/2010 |
12.85 |
13.33 |
12.62 |
13.07 |
10,815,698 |
+2.27% |
|
| 02/05/2010 |
12.34 |
12.90 |
12.24 |
12.78 |
12,749,110 |
+3.40% |
|
| 02/04/2010 |
13.10 |
13.10 |
12.21 |
12.36 |
13,256,793 |
 -7.49% |
|
| 02/03/2010 |
13.60 |
13.79 |
13.24 |
13.36 |
9,889,858 |
-2.62% |
|
| 02/02/2010 |
12.88 |
13.76 |
12.79 |
13.72 |
16,136,285 |
+7.61% |
|
| 02/01/2010 |
12.35 |
12.75 |
12.14 |
12.75 |
5,871,113 |
+4.25% |
|
| 01/29/2010 |
12.73 |
13.00 |
12.18 |
12.23 |
10,202,482 |
-3.17% |
|
| 01/28/2010 |
12.93 |
13.10 |
12.19 |
12.63 |
12,185,040 |
-1.56% |
|
| 01/27/2010 |
13.11 |
13.25 |
12.13 |
12.83 |
16,569,182 |
+0.31% |
|
| 01/26/2010 |
12.78 |
13.23 |
12.47 |
12.79 |
9,177,902 |
-0.70% |
|
| 01/25/2010 |
13.45 |
13.70 |
12.58 |
12.88 |
10,305,226 |
-2.50% |
|
| 01/22/2010 |
13.07 |
13.79 |
12.81 |
13.21 |
15,337,521 |
+0.61% |
|
| 01/21/2010 |
13.75 |
14.15 |
13.03 |
13.13 |
13,819,937 |
-3.10% |
|
| 01/20/2010 |
13.17 |
13.59 |
13.01 |
13.55 |
9,582,247 |
+2.19% |
|
| 01/19/2010 |
13.24 |
13.76 |
13.12 |
13.26 |
8,856,363 |
+0.08% |
|
| 01/15/2010 |
13.93 |
14.07 |
13.22 |
13.25 |
10,214,329 |
-4.88% |
|
| 01/14/2010 |
13.84 |
14.11 |
13.65 |
13.93 |
8,794,871 |
-0.14% |
|
| 01/13/2010 |
12.75 |
14.05 |
12.53 |
13.95 |
25,099,721 |
+9.93% |
|
| 01/12/2010 |
13.00 |
13.16 |
12.59 |
12.69 |
7,203,773 |
-3.20% |
|
| 01/11/2010 |
13.36 |
13.42 |
12.66 |
13.11 |
10,170,346 |
-1.65% |
|
| 01/08/2010 |
13.56 |
13.86 |
13.13 |
13.33 |
5,896,767 |
-1.62% |
|
| 01/07/2010 |
13.20 |
13.95 |
13.20 |
13.55 |
10,176,911 |
+2.11% |
|
| 01/06/2010 |
13.74 |
13.98 |
13.13 |
13.27 |
15,402,164 |
-4.60% |
|
| 01/05/2010 |
12.92 |
14.10 |
12.87 |
13.91 |
23,646,205 |
+8.67% |
|
| 01/04/2010 |
13.00 |
13.11 |
12.53 |
12.80 |
8,788,460 |
-0.85% |
|
| 12/31/2009 |
12.83 |
13.13 |
12.70 |
12.91 |
8,866,866 |
+0.86% |
|
| 12/30/2009 |
12.51 |
12.87 |
12.36 |
12.80 |
8,221,024 |
+1.03% |
|
| 12/29/2009 |
12.65 |
12.86 |
12.26 |
12.67 |
12,267,597 |
+0.24% |
|
| 12/28/2009 |
12.72 |
13.18 |
12.39 |
12.64 |
11,514,045 |
-3.44% |
|
| 12/24/2009 |
13.12 |
13.33 |
12.89 |
13.09 |
4,830,626 |
0.00% |
|
| 12/23/2009 |
12.96 |
13.24 |
12.44 |
13.09 |
12,930,798 |
+1.24% |
|
| 12/22/2009 |
11.70 |
12.99 |
11.70 |
12.93 |
20,277,768 |
+12.24% |
|
| 12/21/2009 |
11.33 |
11.64 |
11.22 |
11.52 |
9,960,518 |
+0.88% |
|
| 12/18/2009 |
11.20 |
11.42 |
10.64 |
11.42 |
12,446,559 |
+2.42% |
|
| 12/17/2009 |
11.21 |
11.35 |
10.93 |
11.15 |
6,596,131 |
-0.98% |
|
| 12/16/2009 |
11.14 |
11.30 |
10.99 |
11.26 |
10,095,546 |
+1.90% |
|
| 12/15/2009 |
11.23 |
11.24 |
10.86 |
11.05 |
15,975,414 |
-4.08% |
|
| 12/14/2009 |
11.20 |
11.59 |
10.95 |
11.52 |
18,115,344 |
+4.82% |
|
| 12/11/2009 |
10.28 |
11.25 |
10.21 |
10.99 |
23,369,793 |
+8.06% |
|
| 12/10/2009 |
10.00 |
10.34 |
9.96 |
10.17 |
10,274,963 |
+1.70% |
|
| 12/09/2009 |
9.99 |
10.03 |
9.58 |
10.00 |
9,832,770 |
+1.32% |
|
| 12/08/2009 |
10.00 |
10.15 |
9.74 |
9.87 |
14,341,913 |
+0.41% |
|
| 12/07/2009 |
9.48 |
10.02 |
9.29 |
9.83 |
12,215,679 |
+1.13% |
|
| 12/04/2009 |
9.45 |
10.17 |
9.30 |
9.72 |
23,552,049 |
+5.42% |
|
| 12/03/2009 |
9.30 |
9.39 |
8.78 |
9.22 |
17,640,052 |
-0.75% |
|
| 12/02/2009 |
8.74 |
9.36 |
8.62 |
9.29 |
25,768,921 |
+12.47% |
|
| 12/01/2009 |
7.90 |
8.32 |
7.84 |
8.26 |
19,716,380 |
+6.44% |
|
| 11/30/2009 |
7.22 |
7.82 |
7.14 |
7.76 |
11,154,277 |
+7.03% |
|
| 11/27/2009 |
7.02 |
7.34 |
6.97 |
7.25 |
3,669,523 |
-1.09% |
|
| 11/25/2009 |
7.10 |
7.34 |
7.09 |
7.33 |
3,977,018 |
+3.53% |
|
| 11/24/2009 |
7.16 |
7.23 |
6.90 |
7.08 |
7,585,509 |
-0.98% |
|
| 11/23/2009 |
7.06 |
7.30 |
7.06 |
7.15 |
5,903,453 |
+1.85% |
|
| 11/20/2009 |
7.08 |
7.21 |
6.94 |
7.02 |
6,943,776 |
-0.71% |
|
| 11/19/2009 |
7.01 |
7.23 |
6.85 |
7.07 |
6,270,933 |
-1.26% |
|
| 11/18/2009 |
7.40 |
7.50 |
7.07 |
7.16 |
7,742,142 |
-4.28% |
|
| 11/17/2009 |
7.53 |
7.56 |
7.30 |
7.48 |
5,969,269 |
-0.40% |
|
| 11/16/2009 |
7.41 |
7.60 |
7.34 |
7.51 |
5,729,251 |
+3.59% |
|
| 11/13/2009 |
7.17 |
7.43 |
7.16 |
7.25 |
5,452,476 |
+1.83% |
|
| 11/12/2009 |
7.26 |
7.44 |
7.08 |
7.12 |
11,203,067 |
-2.47% |
|
| 11/11/2009 |
6.84 |
7.34 |
6.82 |
7.30 |
12,209,812 |
+8.96% |
|
| 11/10/2009 |
7.00 |
7.03 |
6.66 |
6.70 |
8,624,477 |
-4.29% |
|
| 11/09/2009 |
7.10 |
7.21 |
6.88 |
7.00 |
6,321,431 |
+0.57% |
|
| 11/06/2009 |
6.53 |
7.09 |
6.52 |
6.96 |
10,359,958 |
+6.75% |
|
| 11/05/2009 |
6.61 |
6.61 |
6.33 |
6.52 |
5,038,974 |
+0.93% |
|
| 11/04/2009 |
6.54 |
6.88 |
6.43 |
6.46 |
7,185,976 |
-2.71% |
|
| 11/03/2009 |
6.69 |
6.83 |
6.41 |
6.64 |
7,772,845 |
+3.11% |
|
| 11/02/2009 |
6.56 |
6.81 |
6.26 |
6.44 |
7,669,861 |
-1.08% |
|
| 10/30/2009 |
6.57 |
6.74 |
6.23 |
6.51 |
13,632,152 |
-1.96% |
|
| 10/29/2009 |
6.45 |
6.67 |
6.44 |
6.64 |
7,580,789 |
+4.90% |
|
| 10/28/2009 |
6.66 |
6.76 |
6.30 |
6.33 |
11,371,477 |
-4.81% |
|
| 10/27/2009 |
6.75 |
6.94 |
6.45 |
6.65 |
11,603,871 |
-0.15% |
|
| 10/26/2009 |
6.89 |
7.05 |
6.62 |
6.66 |
12,007,989 |
-2.92% |
|
| 10/23/2009 |
7.28 |
7.28 |
6.81 |
6.86 |
10,311,752 |
-4.85% |
|
| 10/22/2009 |
7.03 |
7.32 |
6.72 |
7.21 |
17,931,622 |
+4.19% |
|
| 10/21/2009 |
7.82 |
8.02 |
6.63 |
6.92 |
39,048,714 |
-12.41% |
|
| 10/20/2009 |
7.66 |
8.09 |
7.51 |
7.90 |
16,859,464 |
+8.82% |
|
| 10/19/2009 |
7.34 |
7.49 |
7.22 |
7.26 |
8,463,100 |
-2.29% |
|
| 10/16/2009 |
7.55 |
7.63 |
7.30 |
7.43 |
8,805,720 |
-2.75% |
|
| 10/15/2009 |
7.71 |
8.08 |
7.45 |
7.64 |
14,033,018 |
-2.30% |
|
| 10/14/2009 |
7.48 |
7.88 |
7.34 |
7.82 |
16,576,131 |
+7.42% |
|
| 10/13/2009 |
7.13 |
7.41 |
7.03 |
7.28 |
9,139,607 |
+1.68% |
|
| 10/12/2009 |
7.30 |
7.33 |
7.05 |
7.16 |
7,799,322 |
-0.56% |
|
| 10/09/2009 |
7.19 |
7.40 |
7.10 |
7.20 |
9,183,832 |
-0.28% |
|
| 10/08/2009 |
7.13 |
7.46 |
7.03 |
7.22 |
15,336,516 |
+3.29% |
|
| 10/07/2009 |
7.20 |
7.20 |
6.89 |
6.99 |
17,776,951 |
-3.05% |
|
| 10/06/2009 |
7.39 |
7.49 |
7.07 |
7.21 |
17,599,885 |
-1.23% |
|
| 10/05/2009 |
7.34 |
7.59 |
7.27 |
7.30 |
22,360,404 |
+1.25% |
|
| 10/02/2009 |
7.03 |
7.35 |
7.00 |
7.21 |
70,268,183 |
-0.41% |
|
| 10/01/2009 |
8.39 |
8.49 |
7.21 |
7.24 |
36,842,596 |
-21.48% |
|
| 09/30/2009 |
9.22 |
9.32 |
8.80 |
9.22 |
7,131,368 |
+0.44% |
|
| 09/29/2009 |
9.10 |
9.42 |
9.10 |
9.18 |
4,897,972 |
+0.55% |
|
| 09/28/2009 |
9.41 |
9.59 |
9.05 |
9.13 |
7,803,657 |
-1.83% |
|
| 09/25/2009 |
9.08 |
9.70 |
8.98 |
9.30 |
12,832,687 |
+5.32% |
|
| 09/24/2009 |
8.90 |
9.01 |
8.58 |
8.83 |
8,640,621 |
+1.17% |
|
| 09/23/2009 |
9.05 |
9.05 |
8.58 |
8.73 |
12,739,159 |
-3.56% |
|
| 09/22/2009 |
9.12 |
9.77 |
8.90 |
9.05 |
13,665,545 |
-3.72% |
|
| 09/21/2009 |
8.34 |
9.47 |
8.19 |
9.40 |
15,788,709 |
+10.33% |
|
| 09/18/2009 |
8.66 |
8.78 |
8.11 |
8.52 |
13,888,530 |
-0.93% |
|
| 09/17/2009 |
9.39 |
9.64 |
8.44 |
8.60 |
20,673,367 |
-5.39% |
|
|
|
|
|
|
|
|
|
|
