| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
11.83 |
12.18 |
11.63 |
11.99 |
1,176,289 |
 +3.54% |
 |
| 02/08/2010 |
12.00 |
12.25 |
11.55 |
11.58 |
1,241,984 |
 -3.50% |
|
| 02/05/2010 |
11.77 |
12.08 |
11.21 |
12.00 |
2,181,839 |
+1.87% |
|
| 02/04/2010 |
12.16 |
12.19 |
11.76 |
11.78 |
1,644,123 |
-4.38% |
|
| 02/03/2010 |
12.87 |
12.87 |
12.23 |
12.32 |
897,548 |
-4.27% |
|
| 02/02/2010 |
12.28 |
13.04 |
12.19 |
12.87 |
1,268,101 |
+6.36% |
|
| 02/01/2010 |
12.07 |
12.24 |
11.99 |
12.10 |
2,156,074 |
+0.75% |
|
| 01/29/2010 |
12.43 |
12.74 |
11.96 |
12.01 |
1,353,924 |
-2.75% |
|
| 01/28/2010 |
13.08 |
13.18 |
12.31 |
12.35 |
1,508,445 |
-4.85% |
|
| 01/27/2010 |
13.54 |
13.59 |
12.71 |
12.98 |
2,756,658 |
-7.35% |
|
| 01/26/2010 |
13.66 |
14.46 |
13.59 |
14.01 |
1,117,181 |
+1.74% |
 |
| 01/25/2010 |
13.93 |
13.97 |
13.52 |
13.77 |
840,423 |
+1.03% |
|
| 01/22/2010 |
13.95 |
14.61 |
13.60 |
13.63 |
1,451,218 |
-2.15% |
|
| 01/21/2010 |
14.40 |
14.54 |
13.87 |
13.93 |
1,422,970 |
-3.60% |
|
| 01/20/2010 |
14.32 |
14.52 |
14.19 |
14.45 |
773,348 |
-0.89% |
|
| 01/19/2010 |
14.23 |
14.66 |
14.23 |
14.58 |
735,586 |
+2.75% |
|
| 01/15/2010 |
14.81 |
14.83 |
14.13 |
14.19 |
1,536,068 |
-4.06% |
|
| 01/14/2010 |
14.94 |
15.00 |
14.73 |
14.79 |
1,102,552 |
-1.07% |
|
| 01/13/2010 |
15.19 |
15.34 |
14.70 |
14.95 |
1,152,653 |
-1.25% |
|
| 01/12/2010 |
15.53 |
15.60 |
14.97 |
15.14 |
1,103,516 |
-3.51% |
|
| 01/11/2010 |
16.17 |
16.70 |
15.46 |
15.69 |
944,126 |
-2.73% |
|
| 01/08/2010 |
15.72 |
16.21 |
15.60 |
16.13 |
1,206,903 |
+2.48% |
|
| 01/07/2010 |
14.58 |
15.85 |
14.58 |
15.74 |
2,253,155 |
+8.40% |
|
| 01/06/2010 |
14.66 |
14.96 |
14.31 |
14.52 |
1,084,739 |
-1.96% |
|
| 01/05/2010 |
14.49 |
14.85 |
14.31 |
14.81 |
636,146 |
+2.07% |
|
| 01/04/2010 |
14.22 |
14.65 |
14.10 |
14.51 |
999,172 |
+3.27% |
|
| 12/31/2009 |
14.25 |
14.45 |
14.00 |
14.05 |
902,428 |
-1.75% |
|
| 12/30/2009 |
14.57 |
14.73 |
14.10 |
14.30 |
639,380 |
-1.99% |
|
| 12/29/2009 |
14.84 |
14.84 |
14.48 |
14.59 |
404,054 |
-0.95% |
|
| 12/28/2009 |
15.14 |
15.23 |
14.70 |
14.73 |
647,751 |
-2.71% |
|
| 12/24/2009 |
14.93 |
15.16 |
14.83 |
15.14 |
270,731 |
+1.95% |
|
| 12/23/2009 |
14.82 |
14.98 |
14.46 |
14.85 |
908,217 |
+0.13% |
|
| 12/22/2009 |
14.51 |
14.97 |
14.32 |
14.83 |
1,422,162 |
+2.42% |
|
| 12/21/2009 |
14.51 |
14.51 |
14.20 |
14.48 |
572,485 |
-0.07% |
|
| 12/18/2009 |
14.47 |
14.49 |
13.92 |
14.49 |
939,276 |
+1.05% |
|
| 12/17/2009 |
14.29 |
14.54 |
14.23 |
14.34 |
466,238 |
-1.10% |
|
| 12/16/2009 |
14.16 |
14.70 |
14.03 |
14.50 |
1,312,883 |
+3.13% |
|
| 12/15/2009 |
13.89 |
14.16 |
13.81 |
14.06 |
635,222 |
+0.43% |
|
| 12/14/2009 |
14.14 |
14.14 |
13.76 |
14.00 |
612,227 |
+0.86% |
|
| 12/11/2009 |
13.79 |
13.94 |
13.58 |
13.88 |
882,515 |
+0.58% |
|
| 12/10/2009 |
14.34 |
14.44 |
13.70 |
13.80 |
1,004,975 |
-3.29% |
|
| 12/09/2009 |
14.27 |
14.44 |
14.00 |
14.27 |
647,955 |
+0.28% |
|
| 12/08/2009 |
14.28 |
14.43 |
14.08 |
14.23 |
677,589 |
-2.06% |
|
| 12/07/2009 |
14.49 |
15.25 |
14.41 |
14.53 |
1,096,412 |
+0.69% |
|
| 12/04/2009 |
14.30 |
14.60 |
13.89 |
14.43 |
940,505 |
+2.63% |
|
| 12/03/2009 |
14.60 |
14.65 |
14.00 |
14.06 |
860,470 |
-3.30% |
|
| 12/02/2009 |
14.09 |
14.59 |
14.05 |
14.54 |
1,256,110 |
+2.83% |
|
| 12/01/2009 |
14.10 |
14.42 |
13.97 |
14.14 |
1,160,888 |
+2.24% |
|
| 11/30/2009 |
13.85 |
14.05 |
13.60 |
13.83 |
950,979 |
0.00% |
|
| 11/27/2009 |
13.73 |
14.20 |
13.73 |
13.83 |
755,428 |
-4.09% |
|
| 11/25/2009 |
14.52 |
14.52 |
14.08 |
14.42 |
953,751 |
+1.19% |
|
| 11/24/2009 |
14.53 |
14.60 |
14.00 |
14.25 |
1,028,669 |
-0.97% |
|
| 11/23/2009 |
14.30 |
15.02 |
14.27 |
14.39 |
1,818,319 |
+2.20% |
|
| 11/20/2009 |
13.88 |
14.14 |
13.50 |
14.08 |
1,418,423 |
+1.44% |
|
| 11/19/2009 |
14.50 |
14.52 |
13.83 |
13.88 |
1,654,252 |
-4.93% |
|
| 11/18/2009 |
14.51 |
14.82 |
14.40 |
14.60 |
1,267,504 |
+0.27% |
|
| 11/17/2009 |
14.67 |
14.75 |
14.39 |
14.56 |
1,136,798 |
-0.55% |
|
| 11/16/2009 |
14.35 |
14.96 |
14.35 |
14.64 |
1,284,247 |
+3.17% |
|
| 11/13/2009 |
14.09 |
14.43 |
13.72 |
14.19 |
1,076,552 |
+1.14% |
|
| 11/12/2009 |
14.45 |
14.85 |
13.90 |
14.03 |
1,352,436 |
-4.36% |
|
| 11/11/2009 |
14.56 |
14.85 |
14.42 |
14.67 |
1,174,854 |
+3.24% |
|
| 11/10/2009 |
14.17 |
14.59 |
13.78 |
14.21 |
921,951 |
-0.63% |
|
| 11/09/2009 |
14.27 |
14.56 |
14.12 |
14.30 |
1,032,893 |
+1.71% |
|
| 11/06/2009 |
13.93 |
14.39 |
13.64 |
14.06 |
1,212,454 |
-0.07% |
|
| 11/05/2009 |
13.55 |
14.60 |
13.47 |
14.07 |
1,804,830 |
+5.71% |
|
| 11/04/2009 |
14.26 |
14.58 |
13.24 |
13.31 |
1,639,903 |
-4.59% |
|
| 11/03/2009 |
12.95 |
14.10 |
12.70 |
13.95 |
2,539,446 |
+7.39% |
|
| 11/02/2009 |
13.22 |
13.83 |
12.45 |
12.99 |
1,965,465 |
-1.14% |
|
| 10/30/2009 |
13.90 |
14.00 |
12.93 |
13.14 |
2,176,249 |
-6.61% |
|
| 10/29/2009 |
14.00 |
14.40 |
13.81 |
14.07 |
1,591,451 |
+3.30% |
|
| 10/28/2009 |
14.36 |
14.51 |
13.34 |
13.62 |
2,876,648 |
-6.39% |
|
| 10/27/2009 |
14.82 |
15.04 |
14.25 |
14.55 |
2,036,495 |
-1.89% |
|
| 10/26/2009 |
14.77 |
15.45 |
14.59 |
14.83 |
2,455,112 |
+0.68% |
|
| 10/23/2009 |
15.63 |
15.83 |
14.71 |
14.73 |
2,212,455 |
-5.94% |
|
| 10/22/2009 |
14.85 |
15.97 |
14.62 |
15.66 |
2,608,687 |
+4.75% |
|
| 10/21/2009 |
16.23 |
16.24 |
14.84 |
14.95 |
5,053,527 |
-11.17% |
|
| 10/20/2009 |
17.13 |
17.24 |
16.50 |
16.83 |
1,225,750 |
-1.46% |
|
| 10/19/2009 |
17.22 |
17.50 |
16.95 |
17.08 |
764,286 |
+0.29% |
|
| 10/16/2009 |
17.50 |
17.51 |
17.00 |
17.03 |
1,240,826 |
-3.46% |
|
| 10/15/2009 |
17.83 |
17.93 |
17.41 |
17.64 |
865,987 |
-1.23% |
|
| 10/14/2009 |
17.37 |
17.89 |
17.37 |
17.86 |
1,078,153 |
+4.14% |
|
| 10/13/2009 |
16.88 |
17.43 |
16.50 |
17.15 |
1,018,265 |
+1.96% |
|
| 10/12/2009 |
17.46 |
17.73 |
16.75 |
16.82 |
852,159 |
-3.17% |
|
| 10/09/2009 |
17.31 |
17.61 |
16.89 |
17.37 |
632,718 |
+0.46% |
|
| 10/08/2009 |
16.93 |
17.88 |
16.78 |
17.29 |
1,373,539 |
+4.03% |
|
| 10/07/2009 |
16.74 |
16.87 |
16.18 |
16.62 |
951,541 |
-0.54% |
|
| 10/06/2009 |
16.51 |
17.12 |
16.28 |
16.71 |
1,149,003 |
+2.77% |
|
| 10/05/2009 |
16.01 |
16.80 |
16.01 |
16.26 |
1,273,420 |
+1.94% |
|
| 10/02/2009 |
15.95 |
16.57 |
15.50 |
15.95 |
1,867,719 |
-1.42% |
|
| 10/01/2009 |
17.19 |
17.19 |
16.02 |
16.18 |
2,207,125 |
-5.82% |
|
| 09/30/2009 |
18.25 |
18.25 |
17.00 |
17.18 |
1,918,895 |
-4.77% |
|
| 09/29/2009 |
16.81 |
18.17 |
16.81 |
18.04 |
2,535,788 |
+7.25% |
|
| 09/28/2009 |
16.25 |
16.99 |
16.14 |
16.82 |
1,017,191 |
+4.21% |
|
| 09/25/2009 |
16.29 |
16.92 |
15.95 |
16.14 |
1,329,540 |
-2.48% |
|
| 09/24/2009 |
17.21 |
17.35 |
16.30 |
16.55 |
2,274,532 |
-3.39% |
|
| 09/23/2009 |
17.79 |
18.08 |
17.03 |
17.13 |
1,085,950 |
-3.49% |
|
| 09/22/2009 |
17.71 |
18.12 |
17.64 |
17.75 |
1,442,911 |
+1.20% |
|
| 09/21/2009 |
17.67 |
17.70 |
16.86 |
17.54 |
2,161,166 |
-1.29% |
|
| 09/18/2009 |
18.02 |
18.26 |
17.53 |
17.77 |
3,006,849 |
+0.23% |
|
| 09/17/2009 |
19.56 |
19.56 |
17.38 |
17.73 |
5,113,116 |
-9.73% |
|
|
|
|
|
|
|
|
|
|
