| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.42 |
13.82 |
13.27 |
13.73 |
25,498 |
 +3.47% |
 |
| 02/08/2010 |
13.35 |
13.45 |
13.27 |
13.27 |
43,465 |
 -0.82% |
|
| 02/05/2010 |
13.42 |
13.46 |
13.26 |
13.38 |
30,571 |
-0.30% |
|
| 02/04/2010 |
13.63 |
13.84 |
13.35 |
13.42 |
32,296 |
-2.26% |
|
| 02/03/2010 |
13.80 |
13.88 |
13.62 |
13.73 |
22,786 |
-0.72% |
|
| 02/02/2010 |
13.96 |
14.00 |
13.71 |
13.83 |
47,386 |
-0.50% |
|
| 02/01/2010 |
13.80 |
13.97 |
13.72 |
13.90 |
44,287 |
+1.09% |
|
| 01/29/2010 |
13.78 |
13.90 |
13.66 |
13.75 |
55,954 |
0.00% |
|
| 01/28/2010 |
14.00 |
14.00 |
13.63 |
13.75 |
97,093 |
-1.79% |
|
| 01/27/2010 |
13.90 |
14.18 |
13.86 |
14.00 |
74,877 |
+0.21% |
|
| 01/26/2010 |
14.03 |
14.07 |
13.90 |
13.97 |
39,294 |
-1.20% |
|
| 01/25/2010 |
14.20 |
14.29 |
14.11 |
14.14 |
34,976 |
+0.50% |
|
| 01/22/2010 |
14.43 |
14.44 |
14.01 |
14.07 |
41,641 |
-2.36% |
|
| 01/21/2010 |
14.41 |
14.69 |
14.24 |
14.41 |
53,356 |
-0.07% |
|
| 01/20/2010 |
14.10 |
14.44 |
13.92 |
14.42 |
52,002 |
+1.69% |
|
| 01/19/2010 |
13.87 |
14.25 |
13.87 |
14.18 |
73,024 |
+2.01% |
|
| 01/15/2010 |
14.00 |
14.05 |
13.85 |
13.90 |
43,450 |
-0.43% |
|
| 01/14/2010 |
13.95 |
14.07 |
13.95 |
13.96 |
79,161 |
0.00% |
|
| 01/13/2010 |
14.00 |
14.09 |
13.90 |
13.96 |
46,760 |
-0.21% |
|
| 01/12/2010 |
13.99 |
14.10 |
13.90 |
13.99 |
82,792 |
-0.71% |
 |
| 01/11/2010 |
14.38 |
14.38 |
13.90 |
14.09 |
89,146 |
-0.77% |
|
| 01/08/2010 |
14.15 |
14.29 |
14.15 |
14.20 |
512,531 |
-0.28% |
|
| 01/07/2010 |
14.15 |
14.32 |
14.11 |
14.24 |
95,054 |
-0.35% |
|
| 01/06/2010 |
14.37 |
14.47 |
14.20 |
14.29 |
90,844 |
-0.56% |
|
| 01/05/2010 |
14.65 |
14.78 |
14.21 |
14.37 |
63,140 |
-2.04% |
|
| 01/04/2010 |
14.75 |
14.86 |
14.43 |
14.67 |
67,929 |
+1.52% |
|
| 12/31/2009 |
14.67 |
14.80 |
14.42 |
14.45 |
31,061 |
-1.30% |
|
| 12/30/2009 |
14.45 |
14.64 |
14.32 |
14.64 |
28,693 |
+0.41% |
|
| 12/29/2009 |
14.53 |
14.80 |
14.50 |
14.58 |
24,115 |
+0.34% |
|
| 12/28/2009 |
14.35 |
14.70 |
14.35 |
14.53 |
36,383 |
+1.61% |
|
| 12/24/2009 |
14.62 |
14.62 |
14.29 |
14.30 |
30,305 |
-1.92% |
|
| 12/23/2009 |
14.12 |
14.67 |
13.99 |
14.58 |
27,395 |
+3.85% |
|
| 12/22/2009 |
14.53 |
14.53 |
13.98 |
14.04 |
138,547 |
-2.77% |
|
| 12/21/2009 |
14.71 |
14.85 |
14.38 |
14.44 |
58,990 |
-1.97% |
|
| 12/18/2009 |
14.39 |
15.21 |
14.23 |
14.73 |
185,985 |
+3.01% |
|
| 12/17/2009 |
14.31 |
14.79 |
14.25 |
14.30 |
48,730 |
-2.65% |
|
| 12/16/2009 |
14.89 |
15.10 |
14.60 |
14.69 |
57,679 |
-0.20% |
|
| 12/15/2009 |
15.42 |
15.42 |
14.67 |
14.72 |
96,699 |
-4.85% |
|
| 12/14/2009 |
15.82 |
15.82 |
15.41 |
15.47 |
20,452 |
-1.09% |
|
| 12/11/2009 |
15.59 |
16.10 |
15.30 |
15.64 |
38,148 |
+0.84% |
|
| 12/10/2009 |
15.54 |
15.82 |
15.28 |
15.51 |
41,375 |
+0.65% |
|
| 12/09/2009 |
15.14 |
15.45 |
14.90 |
15.41 |
43,735 |
+2.19% |
|
| 12/08/2009 |
15.10 |
15.28 |
14.91 |
15.08 |
25,594 |
-1.05% |
|
| 12/07/2009 |
15.08 |
15.25 |
14.80 |
15.24 |
29,313 |
+0.73% |
|
| 12/04/2009 |
14.26 |
15.53 |
14.05 |
15.13 |
49,372 |
+2.37% |
|
| 12/03/2009 |
15.19 |
15.19 |
14.72 |
14.78 |
30,467 |
-2.38% |
|
| 12/02/2009 |
15.17 |
15.59 |
15.03 |
15.14 |
23,553 |
-0.39% |
|
| 12/01/2009 |
15.26 |
15.57 |
14.90 |
15.20 |
43,886 |
+1.13% |
|
| 11/30/2009 |
14.40 |
15.10 |
13.80 |
15.03 |
47,070 |
+7.36% |
|
| 11/27/2009 |
14.32 |
14.50 |
14.00 |
14.00 |
21,700 |
-6.29% |
|
| 11/25/2009 |
15.64 |
15.64 |
14.94 |
14.94 |
18,820 |
-4.17% |
|
| 11/24/2009 |
15.25 |
15.59 |
15.10 |
15.59 |
11,400 |
+1.90% |
|
| 11/23/2009 |
14.75 |
15.50 |
14.66 |
15.30 |
20,870 |
+5.74% |
|
| 11/20/2009 |
14.39 |
14.65 |
14.24 |
14.47 |
29,216 |
-0.14% |
|
| 11/19/2009 |
14.62 |
14.67 |
14.20 |
14.49 |
25,401 |
-2.23% |
|
| 11/18/2009 |
14.79 |
14.96 |
14.60 |
14.82 |
18,279 |
+0.20% |
|
| 11/17/2009 |
14.47 |
14.83 |
14.20 |
14.79 |
17,779 |
+1.30% |
|
| 11/16/2009 |
14.37 |
14.68 |
13.95 |
14.60 |
36,440 |
+2.96% |
|
| 11/13/2009 |
13.86 |
14.24 |
13.83 |
14.18 |
21,259 |
+2.53% |
|
| 11/12/2009 |
14.24 |
14.50 |
13.41 |
13.83 |
48,526 |
-3.96% |
|
| 11/11/2009 |
14.80 |
14.80 |
13.92 |
14.40 |
20,269 |
-1.17% |
|
| 11/10/2009 |
15.04 |
15.22 |
14.57 |
14.57 |
11,525 |
-4.14% |
|
| 11/09/2009 |
15.13 |
15.23 |
14.71 |
15.20 |
14,313 |
+1.13% |
|
| 11/06/2009 |
14.93 |
15.28 |
14.87 |
15.03 |
9,277 |
-0.60% |
|
| 11/05/2009 |
14.64 |
15.19 |
14.40 |
15.12 |
18,538 |
+4.93% |
|
| 11/04/2009 |
15.00 |
15.19 |
14.32 |
14.41 |
21,787 |
-3.48% |
|
| 11/03/2009 |
14.64 |
15.29 |
14.42 |
14.93 |
17,866 |
+0.61% |
|
| 11/02/2009 |
14.90 |
15.17 |
14.30 |
14.84 |
23,698 |
+0.13% |
|
| 10/30/2009 |
15.63 |
15.84 |
14.61 |
14.82 |
42,430 |
-6.44% |
|
| 10/29/2009 |
16.00 |
16.00 |
15.65 |
15.84 |
33,641 |
+2.86% |
|
| 10/28/2009 |
15.74 |
16.06 |
15.22 |
15.40 |
20,796 |
-2.65% |
|
| 10/27/2009 |
15.20 |
16.20 |
15.20 |
15.82 |
42,907 |
+4.42% |
|
| 10/26/2009 |
15.33 |
15.46 |
14.99 |
15.15 |
26,171 |
-1.37% |
|
| 10/23/2009 |
16.21 |
16.21 |
15.15 |
15.36 |
25,076 |
-5.30% |
|
| 10/22/2009 |
15.85 |
16.25 |
15.20 |
16.22 |
16,995 |
+1.82% |
|
| 10/21/2009 |
16.24 |
16.70 |
15.80 |
15.93 |
21,374 |
-1.97% |
|
| 10/20/2009 |
17.12 |
17.12 |
16.25 |
16.25 |
11,100 |
-5.36% |
|
| 10/19/2009 |
16.53 |
17.21 |
16.45 |
17.17 |
15,505 |
+4.63% |
|
| 10/16/2009 |
16.34 |
16.50 |
16.32 |
16.41 |
42,950 |
-0.30% |
|
| 10/15/2009 |
16.40 |
16.50 |
16.31 |
16.46 |
12,215 |
-0.90% |
|
| 10/14/2009 |
16.07 |
16.69 |
16.02 |
16.61 |
48,002 |
+4.73% |
|
| 10/13/2009 |
15.61 |
15.93 |
15.61 |
15.86 |
12,900 |
+1.73% |
|
| 10/12/2009 |
15.93 |
16.06 |
15.56 |
15.59 |
13,400 |
-1.39% |
|
| 10/09/2009 |
15.46 |
15.81 |
15.42 |
15.81 |
10,007 |
+2.53% |
|
| 10/08/2009 |
16.24 |
16.24 |
15.38 |
15.42 |
16,871 |
-4.28% |
|
| 10/07/2009 |
15.65 |
16.19 |
15.60 |
16.11 |
14,368 |
+2.16% |
|
| 10/06/2009 |
15.46 |
15.77 |
15.46 |
15.77 |
15,415 |
+2.87% |
|
| 10/05/2009 |
14.69 |
15.50 |
14.52 |
15.33 |
43,584 |
+4.71% |
|
| 10/02/2009 |
14.72 |
15.10 |
14.52 |
14.64 |
14,724 |
-1.61% |
|
| 10/01/2009 |
15.98 |
16.00 |
14.88 |
14.88 |
21,476 |
-5.82% |
|
| 09/30/2009 |
16.10 |
16.13 |
15.70 |
15.80 |
31,812 |
-1.99% |
|
| 09/29/2009 |
16.33 |
16.33 |
16.10 |
16.12 |
9,323 |
-1.65% |
|
| 09/28/2009 |
16.11 |
16.64 |
16.11 |
16.39 |
12,322 |
+2.12% |
|
| 09/25/2009 |
15.67 |
16.05 |
15.55 |
16.05 |
14,500 |
+0.50% |
|
| 09/24/2009 |
16.21 |
16.41 |
15.94 |
15.97 |
14,152 |
-1.78% |
|
| 09/23/2009 |
16.33 |
16.50 |
16.05 |
16.26 |
9,732 |
+0.06% |
|
| 09/22/2009 |
16.57 |
16.63 |
16.15 |
16.25 |
17,343 |
-1.46% |
|
| 09/21/2009 |
16.26 |
16.50 |
16.25 |
16.49 |
17,689 |
+0.37% |
|
| 09/18/2009 |
16.92 |
16.92 |
16.34 |
16.43 |
32,794 |
-2.61% |
|
| 09/17/2009 |
16.36 |
16.91 |
16.28 |
16.87 |
8,600 |
+3.18% |
|
|
|
|
|
|
|
|
|
|
