| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.50 |
17.60 |
17.09 |
17.20 |
413,111 |
 -0.46% |
 |
| 02/08/2010 |
17.62 |
17.81 |
17.25 |
17.28 |
310,479 |
-2.26% |
|
| 02/05/2010 |
17.49 |
17.86 |
17.27 |
17.68 |
540,526 |
 +1.09% |
|
| 02/04/2010 |
17.94 |
17.94 |
17.33 |
17.49 |
897,802 |
-3.42% |
|
| 02/03/2010 |
18.10 |
18.48 |
17.83 |
18.11 |
553,292 |
-0.06% |
|
| 02/02/2010 |
18.00 |
18.52 |
17.97 |
18.12 |
1,289,062 |
-2.48% |
|
| 02/01/2010 |
18.73 |
18.75 |
18.50 |
18.58 |
596,174 |
-0.91% |
|
| 01/29/2010 |
18.18 |
19.09 |
18.14 |
18.75 |
1,092,647 |
+3.99% |
|
| 01/28/2010 |
18.74 |
19.25 |
17.99 |
18.03 |
2,492,432 |
+8.03% |
|
| 01/27/2010 |
16.41 |
16.78 |
16.11 |
16.69 |
577,982 |
+1.40% |
|
| 01/26/2010 |
16.60 |
17.04 |
16.40 |
16.46 |
494,367 |
-1.44% |
|
| 01/25/2010 |
16.65 |
16.89 |
16.25 |
16.70 |
549,618 |
+1.03% |
|
| 01/22/2010 |
16.76 |
16.93 |
16.47 |
16.53 |
666,940 |
-1.90% |
|
| 01/21/2010 |
17.70 |
17.75 |
16.83 |
16.85 |
931,708 |
-4.69% |
|
| 01/20/2010 |
17.18 |
17.79 |
17.14 |
17.68 |
646,576 |
+1.96% |
|
| 01/19/2010 |
16.95 |
17.35 |
16.95 |
17.34 |
492,194 |
+2.42% |
|
| 01/15/2010 |
17.22 |
17.22 |
16.47 |
16.93 |
706,469 |
-1.17% |
|
| 01/14/2010 |
17.48 |
17.51 |
17.05 |
17.13 |
378,982 |
-2.56% |
|
| 01/13/2010 |
17.23 |
17.70 |
17.12 |
17.58 |
296,758 |
+2.03% |
|
| 01/12/2010 |
17.38 |
17.61 |
17.11 |
17.23 |
317,213 |
-1.77% |
|
| 01/11/2010 |
17.26 |
17.76 |
17.26 |
17.54 |
440,732 |
-0.68% |
|
| 01/08/2010 |
17.41 |
17.80 |
17.05 |
17.66 |
678,628 |
+1.32% |
|
| 01/07/2010 |
17.49 |
17.49 |
16.95 |
17.43 |
449,932 |
-0.29% |
|
| 01/06/2010 |
17.97 |
17.97 |
17.37 |
17.48 |
666,990 |
-2.94% |
|
| 01/05/2010 |
18.50 |
18.50 |
17.70 |
18.01 |
431,889 |
-2.65% |
|
| 01/04/2010 |
18.05 |
18.50 |
18.05 |
18.50 |
374,143 |
+3.82% |
|
| 12/31/2009 |
17.86 |
18.10 |
17.79 |
17.82 |
249,130 |
-0.34% |
|
| 12/30/2009 |
17.90 |
18.01 |
17.61 |
17.88 |
223,416 |
-0.28% |
|
| 12/29/2009 |
17.98 |
18.07 |
17.89 |
17.93 |
206,401 |
+0.06% |
|
| 12/28/2009 |
17.88 |
17.99 |
17.57 |
17.92 |
237,082 |
+0.56% |
|
| 12/24/2009 |
17.86 |
17.99 |
17.76 |
17.82 |
71,048 |
+0.34% |
|
| 12/23/2009 |
17.45 |
17.88 |
17.36 |
17.76 |
290,555 |
+1.95% |
|
| 12/22/2009 |
17.16 |
17.47 |
17.10 |
17.42 |
378,426 |
+1.40% |
|
| 12/21/2009 |
16.93 |
17.28 |
16.82 |
17.18 |
401,652 |
+1.48% |
|
| 12/18/2009 |
17.30 |
17.59 |
16.75 |
16.93 |
1,191,324 |
-1.34% |
|
| 12/17/2009 |
17.94 |
17.94 |
17.14 |
17.16 |
357,469 |
-4.56% |
|
| 12/16/2009 |
17.93 |
18.18 |
17.79 |
17.98 |
336,504 |
+1.07% |
|
| 12/15/2009 |
17.88 |
18.23 |
17.75 |
17.79 |
470,620 |
-0.89% |
|
| 12/14/2009 |
17.50 |
17.97 |
17.20 |
17.95 |
295,257 |
+3.16% |
|
| 12/11/2009 |
17.72 |
17.87 |
17.24 |
17.40 |
641,509 |
-1.47% |
|
| 12/10/2009 |
17.76 |
17.78 |
17.42 |
17.66 |
592,011 |
-0.17% |
|
| 12/09/2009 |
17.85 |
18.00 |
17.25 |
17.69 |
364,873 |
-1.12% |
|
| 12/08/2009 |
17.85 |
18.13 |
17.58 |
17.89 |
274,355 |
-0.61% |
|
| 12/07/2009 |
18.00 |
18.07 |
17.66 |
18.00 |
403,347 |
0.00% |
|
| 12/04/2009 |
17.70 |
18.11 |
17.55 |
18.00 |
555,376 |
+3.69% |
|
| 12/03/2009 |
17.70 |
17.99 |
17.31 |
17.36 |
372,363 |
-1.42% |
|
| 12/02/2009 |
17.19 |
17.95 |
17.14 |
17.61 |
590,431 |
+2.98% |
|
| 12/01/2009 |
16.52 |
17.31 |
16.50 |
17.10 |
938,744 |
+4.52% |
|
| 11/30/2009 |
16.11 |
16.43 |
15.99 |
16.36 |
640,494 |
+1.74% |
|
| 11/27/2009 |
16.01 |
16.29 |
16.01 |
16.08 |
214,680 |
-2.49% |
|
| 11/25/2009 |
15.87 |
16.55 |
15.65 |
16.49 |
493,258 |
+3.78% |
|
| 11/24/2009 |
15.74 |
16.07 |
15.62 |
15.89 |
263,088 |
+0.51% |
|
| 11/23/2009 |
15.65 |
16.25 |
15.64 |
15.81 |
239,333 |
+1.74% |
|
| 11/20/2009 |
15.72 |
15.98 |
15.52 |
15.54 |
417,993 |
-1.96% |
|
| 11/19/2009 |
16.32 |
16.54 |
15.68 |
15.85 |
526,081 |
-3.71% |
|
| 11/18/2009 |
16.80 |
16.80 |
16.32 |
16.46 |
296,955 |
-1.73% |
|
| 11/17/2009 |
16.78 |
16.81 |
16.47 |
16.75 |
403,324 |
-0.24% |
|
| 11/16/2009 |
15.93 |
16.86 |
15.93 |
16.79 |
731,132 |
+6.40% |
|
| 11/13/2009 |
15.59 |
15.88 |
15.38 |
15.78 |
336,603 |
+1.22% |
|
| 11/12/2009 |
16.07 |
16.13 |
15.52 |
15.59 |
467,293 |
-2.99% |
|
| 11/11/2009 |
16.36 |
16.36 |
15.94 |
16.07 |
392,688 |
-0.80% |
|
| 11/10/2009 |
16.54 |
16.75 |
16.10 |
16.20 |
302,176 |
-2.41% |
|
| 11/09/2009 |
16.58 |
16.64 |
16.19 |
16.60 |
499,086 |
+0.48% |
|
| 11/06/2009 |
16.92 |
16.95 |
16.41 |
16.52 |
384,447 |
-3.28% |
|
| 11/05/2009 |
16.80 |
17.39 |
16.73 |
17.08 |
724,196 |
+1.73% |
|
| 11/04/2009 |
16.35 |
16.98 |
16.31 |
16.79 |
1,004,565 |
+2.69% |
|
| 11/03/2009 |
16.00 |
16.37 |
15.85 |
16.35 |
671,855 |
+1.87% |
|
| 11/02/2009 |
15.87 |
16.19 |
15.84 |
16.05 |
796,003 |
+2.10% |
|
| 10/30/2009 |
15.95 |
16.12 |
15.55 |
15.72 |
917,515 |
-1.38% |
|
| 10/29/2009 |
16.13 |
16.50 |
15.87 |
15.94 |
595,201 |
-0.69% |
|
| 10/28/2009 |
16.84 |
17.00 |
15.99 |
16.05 |
1,099,440 |
-4.52% |
|
| 10/27/2009 |
16.96 |
17.23 |
16.53 |
16.81 |
1,327,999 |
-1.29% |
|
| 10/26/2009 |
17.62 |
17.70 |
16.98 |
17.03 |
1,250,429 |
-3.79% |
|
| 10/23/2009 |
18.00 |
18.85 |
17.53 |
17.70 |
4,804,971 |
+15.08% |
|
| 10/22/2009 |
14.97 |
15.61 |
14.54 |
15.38 |
892,276 |
+2.95% |
|
| 10/21/2009 |
15.20 |
15.60 |
14.86 |
14.94 |
567,401 |
-1.84% |
|
| 10/20/2009 |
15.61 |
15.90 |
15.12 |
15.22 |
541,623 |
-2.44% |
|
| 10/19/2009 |
15.72 |
15.80 |
15.46 |
15.60 |
716,410 |
-0.19% |
|
| 10/16/2009 |
15.77 |
15.81 |
15.46 |
15.63 |
557,665 |
-1.20% |
|
| 10/15/2009 |
15.91 |
16.09 |
15.66 |
15.82 |
407,457 |
-0.63% |
|
| 10/14/2009 |
16.19 |
16.19 |
15.83 |
15.92 |
614,132 |
-1.06% |
|
| 10/13/2009 |
16.05 |
16.14 |
15.87 |
16.09 |
330,998 |
+0.44% |
|
| 10/12/2009 |
16.18 |
16.34 |
15.88 |
16.02 |
383,443 |
-1.42% |
|
| 10/09/2009 |
15.90 |
16.26 |
15.77 |
16.25 |
574,189 |
+2.01% |
|
| 10/08/2009 |
16.33 |
16.45 |
15.90 |
15.93 |
600,735 |
-2.21% |
|
| 10/07/2009 |
15.98 |
16.32 |
15.78 |
16.29 |
486,266 |
+0.25% |
|
| 10/06/2009 |
15.85 |
16.42 |
15.55 |
16.25 |
822,059 |
+3.11% |
|
| 10/05/2009 |
15.17 |
15.90 |
15.17 |
15.76 |
1,026,239 |
+4.58% |
|
| 10/02/2009 |
14.43 |
15.35 |
14.32 |
15.07 |
1,501,606 |
+3.22% |
|
| 10/01/2009 |
14.68 |
14.91 |
14.18 |
14.60 |
857,180 |
+2.67% |
|
| 09/30/2009 |
14.31 |
14.39 |
13.70 |
14.22 |
874,938 |
-0.91% |
|
| 09/29/2009 |
14.60 |
14.70 |
14.15 |
14.35 |
516,106 |
-1.91% |
|
| 09/28/2009 |
14.73 |
14.91 |
14.51 |
14.63 |
376,361 |
+0.41% |
|
| 09/25/2009 |
14.65 |
14.83 |
14.40 |
14.57 |
532,726 |
-0.27% |
|
| 09/24/2009 |
14.40 |
14.67 |
14.40 |
14.61 |
678,639 |
+4.36% |
|
| 09/23/2009 |
14.06 |
14.27 |
13.90 |
14.00 |
423,329 |
0.00% |
|
| 09/22/2009 |
14.07 |
14.31 |
13.90 |
14.00 |
424,084 |
-0.21% |
|
| 09/21/2009 |
13.58 |
14.50 |
13.43 |
14.03 |
736,741 |
+2.56% |
|
| 09/18/2009 |
13.54 |
13.80 |
13.44 |
13.68 |
666,536 |
+1.26% |
|
| 09/17/2009 |
13.50 |
13.68 |
13.44 |
13.51 |
296,401 |
-0.15% |
|
|
|
|
|
|
|
|
|
|
