| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.44 |
16.80 |
16.29 |
16.59 |
586,858 |
 +2.41% |
 |
| 02/08/2010 |
16.29 |
16.45 |
16.05 |
16.20 |
504,987 |
 -0.61% |
|
| 02/05/2010 |
16.30 |
16.55 |
15.93 |
16.30 |
898,297 |
-0.06% |
|
| 02/04/2010 |
16.94 |
17.01 |
16.26 |
16.31 |
584,385 |
-4.73% |
|
| 02/03/2010 |
17.09 |
17.35 |
16.93 |
17.12 |
462,669 |
-0.52% |
|
| 02/02/2010 |
16.97 |
17.28 |
16.93 |
17.21 |
850,467 |
+1.35% |
|
| 02/01/2010 |
16.87 |
17.10 |
16.81 |
16.98 |
480,164 |
+1.25% |
|
| 01/29/2010 |
17.13 |
17.29 |
16.69 |
16.77 |
402,740 |
-1.47% |
|
| 01/28/2010 |
17.30 |
17.33 |
16.77 |
17.02 |
297,159 |
-1.39% |
|
| 01/27/2010 |
17.39 |
17.47 |
16.97 |
17.26 |
843,841 |
-1.26% |
|
| 01/26/2010 |
17.39 |
17.53 |
17.10 |
17.48 |
383,570 |
-0.11% |
|
| 01/25/2010 |
17.83 |
17.85 |
17.38 |
17.50 |
292,478 |
-0.74% |
|
| 01/22/2010 |
17.84 |
18.23 |
17.54 |
17.63 |
387,357 |
-1.34% |
|
| 01/21/2010 |
18.79 |
18.80 |
17.84 |
17.87 |
633,797 |
-4.95% |
|
| 01/20/2010 |
19.16 |
19.16 |
18.30 |
18.80 |
526,412 |
-2.89% |
|
| 01/19/2010 |
18.99 |
19.58 |
18.88 |
19.36 |
465,644 |
+2.00% |
|
| 01/15/2010 |
19.28 |
19.33 |
18.81 |
18.98 |
537,775 |
-1.56% |
|
| 01/14/2010 |
19.13 |
19.36 |
18.86 |
19.28 |
382,169 |
+0.68% |
|
| 01/13/2010 |
19.22 |
19.23 |
18.85 |
19.15 |
469,932 |
-0.26% |
|
| 01/12/2010 |
19.55 |
19.62 |
18.98 |
19.20 |
529,744 |
-2.78% |
|
| 01/11/2010 |
19.73 |
19.79 |
19.40 |
19.75 |
345,304 |
+0.41% |
|
| 01/08/2010 |
19.31 |
19.73 |
19.18 |
19.67 |
393,061 |
+1.55% |
|
| 01/07/2010 |
19.09 |
19.39 |
18.76 |
19.37 |
512,672 |
+1.52% |
|
| 01/06/2010 |
18.92 |
19.14 |
18.87 |
19.08 |
596,804 |
+0.58% |
|
| 01/05/2010 |
18.91 |
19.05 |
18.71 |
18.97 |
683,321 |
+0.48% |
|
| 01/04/2010 |
18.66 |
19.09 |
18.66 |
18.88 |
464,231 |
+1.89% |
|
| 12/31/2009 |
19.15 |
19.15 |
18.52 |
18.53 |
293,369 |
-2.47% |
|
| 12/30/2009 |
19.27 |
19.46 |
18.86 |
19.00 |
316,947 |
-2.01% |
|
| 12/29/2009 |
19.53 |
19.80 |
19.34 |
19.39 |
1,041,622 |
-0.21% |
|
| 12/28/2009 |
19.37 |
19.48 |
19.25 |
19.43 |
631,269 |
+0.36% |
|
| 12/24/2009 |
19.17 |
19.44 |
19.07 |
19.36 |
268,673 |
+1.04% |
|
| 12/23/2009 |
18.68 |
19.19 |
18.51 |
19.16 |
478,195 |
+3.18% |
|
| 12/22/2009 |
18.26 |
18.59 |
18.22 |
18.57 |
623,250 |
+2.15% |
|
| 12/21/2009 |
17.96 |
18.52 |
17.95 |
18.18 |
628,844 |
+1.34% |
|
| 12/18/2009 |
17.81 |
17.94 |
17.12 |
17.94 |
1,934,524 |
+2.93% |
|
| 12/17/2009 |
18.36 |
18.65 |
17.03 |
17.43 |
1,042,483 |
-0.97% |
|
| 12/16/2009 |
17.79 |
17.83 |
17.47 |
17.60 |
833,883 |
+0.06% |
|
| 12/15/2009 |
17.50 |
17.84 |
17.44 |
17.59 |
378,287 |
+0.11% |
|
| 12/14/2009 |
17.14 |
17.57 |
16.96 |
17.57 |
431,747 |
+2.93% |
|
| 12/11/2009 |
16.96 |
17.24 |
16.82 |
17.07 |
272,081 |
+0.89% |
|
| 12/10/2009 |
16.67 |
17.53 |
16.59 |
16.92 |
1,086,009 |
+1.56% |
|
| 12/09/2009 |
16.45 |
16.67 |
16.26 |
16.66 |
283,767 |
+1.09% |
|
| 12/08/2009 |
16.58 |
16.76 |
16.34 |
16.48 |
259,495 |
-1.32% |
|
| 12/07/2009 |
16.55 |
16.73 |
16.49 |
16.70 |
303,027 |
+0.60% |
|
| 12/04/2009 |
16.57 |
16.86 |
16.30 |
16.60 |
548,671 |
+2.41% |
|
| 12/03/2009 |
16.49 |
16.52 |
16.21 |
16.21 |
322,577 |
-1.16% |
|
| 12/02/2009 |
16.52 |
16.75 |
16.30 |
16.40 |
331,595 |
-0.79% |
|
| 12/01/2009 |
16.47 |
16.67 |
16.27 |
16.53 |
349,323 |
+1.22% |
|
| 11/30/2009 |
15.96 |
16.41 |
15.76 |
16.33 |
614,272 |
+1.94% |
|
| 11/27/2009 |
16.00 |
16.25 |
15.91 |
16.02 |
189,859 |
-2.91% |
|
| 11/25/2009 |
16.64 |
16.70 |
16.45 |
16.50 |
186,049 |
-0.18% |
|
| 11/24/2009 |
16.48 |
16.61 |
16.31 |
16.53 |
229,137 |
-0.06% |
|
| 11/23/2009 |
16.67 |
16.90 |
16.47 |
16.54 |
465,343 |
+0.85% |
|
| 11/20/2009 |
16.47 |
16.59 |
16.17 |
16.40 |
317,478 |
-1.15% |
|
| 11/19/2009 |
16.84 |
16.89 |
16.24 |
16.59 |
433,018 |
-2.01% |
|
| 11/18/2009 |
17.09 |
17.24 |
16.59 |
16.93 |
383,328 |
-0.59% |
|
| 11/17/2009 |
17.00 |
17.19 |
16.89 |
17.03 |
301,007 |
0.00% |
|
| 11/16/2009 |
16.63 |
17.08 |
16.63 |
17.03 |
578,223 |
+2.34% |
|
| 11/13/2009 |
16.72 |
16.85 |
16.39 |
16.64 |
334,045 |
+0.06% |
|
| 11/12/2009 |
17.13 |
17.31 |
16.59 |
16.63 |
377,010 |
-2.98% |
|
| 11/11/2009 |
16.93 |
17.28 |
16.93 |
17.14 |
349,386 |
+2.39% |
|
| 11/10/2009 |
17.03 |
17.25 |
16.61 |
16.74 |
481,044 |
-2.28% |
|
| 11/09/2009 |
16.61 |
17.13 |
16.54 |
17.13 |
500,449 |
+4.32% |
|
| 11/06/2009 |
16.50 |
16.79 |
16.20 |
16.42 |
576,925 |
-1.32% |
|
| 11/05/2009 |
15.81 |
16.79 |
15.81 |
16.64 |
739,123 |
+5.92% |
|
| 11/04/2009 |
15.77 |
16.13 |
15.58 |
15.71 |
507,651 |
-0.13% |
|
| 11/03/2009 |
15.39 |
15.82 |
15.39 |
15.73 |
455,225 |
+1.22% |
|
| 11/02/2009 |
15.75 |
15.82 |
15.27 |
15.54 |
580,712 |
-0.45% |
|
| 10/30/2009 |
16.15 |
16.17 |
15.45 |
15.61 |
584,808 |
-4.06% |
|
| 10/29/2009 |
16.68 |
16.84 |
16.17 |
16.27 |
583,192 |
-1.69% |
|
| 10/28/2009 |
16.77 |
16.78 |
16.40 |
16.55 |
1,012,507 |
-1.19% |
|
| 10/27/2009 |
16.76 |
17.10 |
16.47 |
16.75 |
943,443 |
0.00% |
|
| 10/26/2009 |
16.56 |
16.93 |
16.31 |
16.75 |
891,753 |
+1.39% |
|
| 10/23/2009 |
16.87 |
16.97 |
16.38 |
16.52 |
618,831 |
-2.02% |
|
| 10/22/2009 |
16.50 |
16.96 |
16.30 |
16.86 |
402,628 |
+2.18% |
|
| 10/21/2009 |
16.59 |
16.98 |
16.46 |
16.50 |
536,743 |
-1.02% |
|
| 10/20/2009 |
16.81 |
16.81 |
16.34 |
16.67 |
329,976 |
-0.60% |
|
| 10/19/2009 |
16.81 |
17.00 |
16.54 |
16.77 |
249,031 |
-0.18% |
|
| 10/16/2009 |
16.78 |
16.82 |
16.32 |
16.80 |
361,454 |
-0.41% |
|
| 10/15/2009 |
16.60 |
16.96 |
16.41 |
16.87 |
494,709 |
+0.84% |
|
| 10/14/2009 |
16.66 |
16.79 |
16.42 |
16.73 |
457,386 |
+2.01% |
|
| 10/13/2009 |
16.53 |
16.53 |
16.22 |
16.40 |
336,487 |
-0.73% |
|
| 10/12/2009 |
16.57 |
16.95 |
16.40 |
16.52 |
285,903 |
-0.66% |
|
| 10/09/2009 |
16.24 |
16.71 |
16.13 |
16.63 |
326,239 |
+2.65% |
|
| 10/08/2009 |
16.11 |
16.74 |
16.01 |
16.20 |
774,407 |
+1.57% |
|
| 10/07/2009 |
15.71 |
16.03 |
15.65 |
15.95 |
777,907 |
+1.40% |
|
| 10/06/2009 |
15.53 |
15.91 |
15.38 |
15.73 |
527,329 |
+1.88% |
|
| 10/05/2009 |
15.24 |
15.57 |
15.06 |
15.44 |
437,064 |
+2.12% |
|
| 10/02/2009 |
15.78 |
15.87 |
15.05 |
15.12 |
988,596 |
-5.44% |
|
| 10/01/2009 |
16.02 |
16.13 |
15.60 |
15.99 |
1,102,054 |
-0.44% |
|
| 09/30/2009 |
14.42 |
16.46 |
14.31 |
16.06 |
2,277,461 |
+5.87% |
|
| 09/29/2009 |
15.68 |
15.97 |
14.93 |
15.17 |
1,082,005 |
-2.69% |
|
| 09/28/2009 |
15.60 |
15.90 |
15.44 |
15.59 |
542,885 |
-0.06% |
|
| 09/25/2009 |
15.48 |
15.69 |
15.39 |
15.60 |
586,936 |
+0.52% |
|
| 09/24/2009 |
16.00 |
16.01 |
15.34 |
15.52 |
484,090 |
-2.27% |
|
| 09/23/2009 |
15.70 |
16.11 |
15.66 |
15.88 |
411,888 |
+1.02% |
|
| 09/22/2009 |
15.58 |
15.96 |
15.56 |
15.72 |
393,778 |
+1.42% |
|
| 09/21/2009 |
15.65 |
15.74 |
15.30 |
15.50 |
640,456 |
-1.71% |
|
| 09/18/2009 |
15.61 |
15.83 |
15.50 |
15.77 |
761,420 |
+1.41% |
|
| 09/17/2009 |
15.37 |
15.56 |
15.26 |
15.55 |
500,384 |
+1.30% |
|
|
|
|
|
|
|
|
|
|
