| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.58 |
17.80 |
17.16 |
17.50 |
338,894 |
 +1.16% |
 |
| 02/08/2010 |
17.69 |
17.69 |
17.18 |
17.30 |
244,602 |
 -2.26% |
|
| 02/05/2010 |
17.97 |
17.99 |
17.05 |
17.70 |
660,526 |
-1.78% |
|
| 02/04/2010 |
18.44 |
18.44 |
17.99 |
18.02 |
353,129 |
-3.22% |
|
| 02/03/2010 |
18.32 |
18.84 |
18.29 |
18.62 |
283,523 |
+0.70% |
|
| 02/02/2010 |
18.58 |
18.69 |
18.23 |
18.49 |
519,636 |
-0.43% |
|
| 02/01/2010 |
18.61 |
18.73 |
18.20 |
18.57 |
421,402 |
+0.49% |
|
| 01/29/2010 |
18.57 |
18.95 |
18.46 |
18.48 |
422,408 |
-0.16% |
|
| 01/28/2010 |
19.38 |
19.50 |
18.45 |
18.51 |
369,865 |
-4.34% |
|
| 01/27/2010 |
18.75 |
19.38 |
18.65 |
19.35 |
432,774 |
+2.71% |
|
| 01/26/2010 |
19.19 |
19.35 |
18.84 |
18.84 |
410,398 |
-2.48% |
|
| 01/25/2010 |
19.16 |
19.39 |
18.84 |
19.32 |
547,351 |
+1.79% |
|
| 01/22/2010 |
19.20 |
19.41 |
18.94 |
18.98 |
476,806 |
-1.56% |
|
| 01/21/2010 |
19.80 |
19.96 |
19.25 |
19.28 |
673,105 |
-2.08% |
|
| 01/20/2010 |
19.80 |
19.90 |
19.60 |
19.69 |
443,475 |
-1.40% |
|
| 01/19/2010 |
19.74 |
20.10 |
19.69 |
19.97 |
483,128 |
+0.96% |
|
| 01/15/2010 |
19.81 |
20.06 |
19.48 |
19.78 |
525,342 |
+0.20% |
|
| 01/14/2010 |
20.43 |
20.99 |
19.64 |
19.74 |
1,018,357 |
-4.17% |
|
| 01/13/2010 |
19.91 |
20.65 |
19.44 |
20.60 |
591,616 |
+4.09% |
|
| 01/12/2010 |
20.21 |
20.40 |
19.60 |
19.79 |
861,821 |
-3.42% |
|
| 01/11/2010 |
20.91 |
21.02 |
20.23 |
20.49 |
821,851 |
-1.63% |
|
| 01/08/2010 |
21.15 |
21.33 |
20.63 |
20.83 |
636,619 |
-2.02% |
|
| 01/07/2010 |
21.31 |
21.53 |
21.01 |
21.26 |
655,162 |
-0.98% |
|
| 01/06/2010 |
21.47 |
21.80 |
21.26 |
21.47 |
477,662 |
-0.51% |
|
| 01/05/2010 |
22.20 |
22.53 |
21.30 |
21.58 |
538,739 |
-2.79% |
|
| 01/04/2010 |
22.08 |
22.54 |
21.85 |
22.20 |
825,597 |
+1.88% |
|
| 12/31/2009 |
22.72 |
22.97 |
21.75 |
21.79 |
399,025 |
-3.63% |
|
| 12/30/2009 |
22.32 |
22.98 |
22.32 |
22.61 |
363,695 |
+0.09% |
|
| 12/29/2009 |
23.34 |
23.34 |
21.79 |
22.59 |
941,521 |
-2.80% |
|
| 12/28/2009 |
23.28 |
23.77 |
22.67 |
23.24 |
527,828 |
+0.87% |
|
| 12/24/2009 |
23.71 |
24.05 |
22.73 |
23.04 |
468,345 |
-3.23% |
|
| 12/23/2009 |
25.22 |
25.58 |
23.71 |
23.81 |
2,071,980 |
-0.13% |
|
| 12/22/2009 |
23.50 |
24.29 |
23.40 |
23.84 |
865,084 |
+2.45% |
|
| 12/21/2009 |
22.02 |
23.80 |
22.02 |
23.27 |
658,196 |
+5.72% |
|
| 12/18/2009 |
22.78 |
22.78 |
21.95 |
22.01 |
880,590 |
-1.92% |
|
| 12/17/2009 |
22.20 |
22.63 |
22.12 |
22.44 |
361,102 |
-0.04% |
|
| 12/16/2009 |
22.69 |
22.86 |
22.42 |
22.45 |
242,027 |
0.00% |
|
| 12/15/2009 |
22.36 |
22.78 |
22.04 |
22.45 |
359,503 |
+0.36% |
|
| 12/14/2009 |
22.20 |
22.38 |
21.79 |
22.37 |
272,116 |
+2.05% |
|
| 12/11/2009 |
21.68 |
22.06 |
21.66 |
21.92 |
240,108 |
+1.67% |
|
| 12/10/2009 |
21.11 |
21.69 |
20.94 |
21.56 |
381,413 |
+2.76% |
|
| 12/09/2009 |
20.80 |
21.00 |
20.50 |
20.98 |
233,638 |
+0.96% |
|
| 12/08/2009 |
20.76 |
21.13 |
20.68 |
20.78 |
396,240 |
-1.14% |
|
| 12/07/2009 |
21.20 |
21.51 |
20.77 |
21.02 |
128,280 |
-0.05% |
|
| 12/04/2009 |
21.12 |
21.44 |
20.51 |
21.03 |
355,196 |
+1.99% |
|
| 12/03/2009 |
21.27 |
21.49 |
20.61 |
20.62 |
232,995 |
-2.51% |
|
| 12/02/2009 |
21.15 |
21.84 |
20.88 |
21.15 |
320,788 |
+0.14% |
|
| 12/01/2009 |
20.81 |
21.36 |
20.80 |
21.12 |
517,642 |
+2.03% |
|
| 11/30/2009 |
21.11 |
21.11 |
20.56 |
20.70 |
885,499 |
-2.54% |
|
| 11/27/2009 |
21.19 |
21.45 |
20.82 |
21.24 |
213,304 |
-2.57% |
|
| 11/25/2009 |
21.89 |
22.19 |
21.58 |
21.80 |
235,154 |
-0.32% |
|
| 11/24/2009 |
21.87 |
22.10 |
21.31 |
21.87 |
439,385 |
+0.14% |
|
| 11/23/2009 |
22.05 |
22.49 |
21.50 |
21.84 |
515,485 |
+0.97% |
|
| 11/20/2009 |
21.57 |
22.12 |
21.30 |
21.63 |
262,383 |
-0.51% |
|
| 11/19/2009 |
22.16 |
22.16 |
21.38 |
21.74 |
448,548 |
-2.86% |
|
| 11/18/2009 |
22.46 |
22.54 |
22.11 |
22.38 |
178,607 |
-0.67% |
|
| 11/17/2009 |
22.44 |
22.60 |
22.23 |
22.53 |
254,144 |
+0.04% |
|
| 11/16/2009 |
22.25 |
22.73 |
22.15 |
22.52 |
359,996 |
+2.97% |
|
| 11/13/2009 |
21.84 |
22.09 |
21.40 |
21.87 |
248,569 |
+0.41% |
|
| 11/12/2009 |
21.98 |
22.42 |
21.67 |
21.78 |
405,091 |
-1.85% |
|
| 11/11/2009 |
22.21 |
22.62 |
21.87 |
22.19 |
435,713 |
+0.86% |
|
| 11/10/2009 |
21.93 |
22.51 |
21.78 |
22.00 |
471,362 |
0.00% |
|
| 11/09/2009 |
21.57 |
22.16 |
21.43 |
22.00 |
379,123 |
+3.09% |
|
| 11/06/2009 |
21.13 |
21.91 |
21.04 |
21.34 |
575,497 |
-0.09% |
|
| 11/05/2009 |
20.38 |
21.44 |
20.24 |
21.36 |
900,123 |
+6.22% |
|
| 11/04/2009 |
20.50 |
20.90 |
20.02 |
20.11 |
845,212 |
-2.14% |
|
| 11/03/2009 |
19.78 |
20.74 |
19.74 |
20.55 |
695,827 |
+2.14% |
|
| 11/02/2009 |
20.53 |
20.73 |
19.45 |
20.12 |
807,840 |
-1.08% |
|
| 10/30/2009 |
20.94 |
21.14 |
20.06 |
20.34 |
680,549 |
-3.56% |
|
| 10/29/2009 |
20.91 |
21.59 |
20.71 |
21.09 |
519,755 |
+2.28% |
|
| 10/28/2009 |
21.41 |
21.70 |
20.50 |
20.62 |
572,933 |
-3.96% |
|
| 10/27/2009 |
21.79 |
22.16 |
21.42 |
21.47 |
468,928 |
-1.33% |
|
| 10/26/2009 |
22.20 |
22.64 |
21.62 |
21.76 |
1,012,586 |
-2.20% |
|
| 10/23/2009 |
23.15 |
23.25 |
22.15 |
22.25 |
712,471 |
-3.09% |
|
| 10/22/2009 |
22.37 |
23.05 |
22.35 |
22.96 |
429,539 |
+2.87% |
|
| 10/21/2009 |
22.71 |
23.25 |
22.29 |
22.32 |
844,013 |
-1.89% |
|
| 10/20/2009 |
22.38 |
22.90 |
22.30 |
22.75 |
849,298 |
+1.34% |
|
| 10/19/2009 |
22.60 |
22.82 |
22.37 |
22.45 |
908,134 |
+0.94% |
|
| 10/16/2009 |
23.00 |
23.09 |
22.14 |
22.24 |
1,356,452 |
-4.01% |
|
| 10/15/2009 |
23.59 |
23.96 |
23.01 |
23.17 |
1,123,249 |
-3.46% |
|
| 10/14/2009 |
23.78 |
24.10 |
23.59 |
24.00 |
582,963 |
+1.35% |
|
| 10/13/2009 |
23.23 |
23.76 |
23.05 |
23.68 |
835,100 |
+2.11% |
|
| 10/12/2009 |
23.35 |
23.50 |
23.13 |
23.19 |
422,498 |
-0.47% |
|
| 10/09/2009 |
22.87 |
23.30 |
22.69 |
23.30 |
519,241 |
+1.88% |
|
| 10/08/2009 |
22.77 |
23.20 |
22.63 |
22.87 |
888,371 |
+1.64% |
|
| 10/07/2009 |
22.67 |
23.05 |
22.44 |
22.50 |
829,774 |
-1.83% |
|
| 10/06/2009 |
22.60 |
23.00 |
22.44 |
22.92 |
977,401 |
+2.37% |
|
| 10/05/2009 |
21.68 |
22.60 |
21.40 |
22.39 |
1,021,562 |
+4.19% |
|
| 10/02/2009 |
21.77 |
21.92 |
21.11 |
21.49 |
1,183,340 |
-2.67% |
|
| 10/01/2009 |
22.05 |
22.40 |
21.87 |
22.08 |
1,270,166 |
-0.99% |
|
| 09/30/2009 |
21.58 |
22.43 |
21.34 |
22.30 |
1,341,874 |
+3.15% |
|
| 09/29/2009 |
21.80 |
22.48 |
21.53 |
21.62 |
1,737,464 |
-0.78% |
|
| 09/28/2009 |
19.21 |
21.95 |
19.11 |
21.79 |
2,917,250 |
+14.81% |
|
| 09/25/2009 |
19.29 |
20.25 |
18.90 |
18.98 |
2,154,087 |
-2.01% |
|
| 09/24/2009 |
16.93 |
19.80 |
16.53 |
19.37 |
4,542,537 |
+29.31% |
|
| 09/23/2009 |
15.18 |
15.52 |
14.91 |
14.98 |
421,980 |
-3.23% |
|
| 09/22/2009 |
14.90 |
15.50 |
14.85 |
15.48 |
398,476 |
+4.81% |
|
| 09/21/2009 |
14.89 |
14.89 |
14.55 |
14.77 |
251,501 |
-1.14% |
|
| 09/18/2009 |
14.67 |
15.13 |
14.51 |
14.94 |
391,043 |
+2.19% |
|
| 09/17/2009 |
15.00 |
15.00 |
14.50 |
14.62 |
313,786 |
-2.53% |
|
|
|
|
|
|
|
|
|
|
