| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.89 |
16.93 |
16.37 |
16.48 |
559,739 |
 -1.08% |
 |
| 02/08/2010 |
16.83 |
17.06 |
16.58 |
16.66 |
204,924 |
-0.83% |
|
| 02/05/2010 |
16.94 |
17.05 |
16.55 |
16.80 |
348,022 |
-0.24% |
|
| 02/04/2010 |
16.92 |
17.29 |
16.45 |
16.84 |
991,937 |
 +2.06% |
|
| 02/03/2010 |
16.70 |
16.75 |
15.92 |
16.50 |
489,790 |
-1.61% |
|
| 02/02/2010 |
16.69 |
16.85 |
16.54 |
16.77 |
312,073 |
+0.24% |
|
| 02/01/2010 |
16.81 |
16.81 |
16.66 |
16.73 |
835,478 |
-0.42% |
|
| 01/29/2010 |
16.57 |
16.97 |
16.57 |
16.80 |
419,222 |
+1.39% |
|
| 01/28/2010 |
16.65 |
16.67 |
16.34 |
16.57 |
278,488 |
-0.06% |
|
| 01/27/2010 |
16.32 |
16.60 |
16.28 |
16.58 |
287,451 |
+0.85% |
|
| 01/26/2010 |
16.60 |
16.68 |
16.36 |
16.44 |
452,972 |
-0.84% |
|
| 01/25/2010 |
16.71 |
16.85 |
16.56 |
16.58 |
221,862 |
-0.30% |
|
| 01/22/2010 |
16.75 |
16.88 |
16.47 |
16.63 |
417,597 |
-0.89% |
|
| 01/21/2010 |
17.03 |
17.25 |
16.72 |
16.78 |
187,572 |
-1.35% |
|
| 01/20/2010 |
17.19 |
17.44 |
16.74 |
17.01 |
228,945 |
-2.35% |
|
| 01/19/2010 |
16.76 |
17.50 |
16.67 |
17.42 |
438,257 |
+3.63% |
|
| 01/15/2010 |
16.89 |
16.92 |
16.71 |
16.81 |
464,372 |
0.00% |
|
| 01/14/2010 |
16.62 |
16.87 |
16.56 |
16.81 |
367,751 |
+0.66% |
|
| 01/13/2010 |
16.50 |
16.77 |
16.33 |
16.70 |
235,722 |
+1.27% |
|
| 01/12/2010 |
16.55 |
16.64 |
16.45 |
16.49 |
192,494 |
-1.32% |
|
| 01/11/2010 |
16.68 |
16.90 |
16.64 |
16.71 |
330,896 |
+0.36% |
|
| 01/08/2010 |
16.46 |
16.77 |
16.36 |
16.65 |
283,936 |
+0.48% |
|
| 01/07/2010 |
16.29 |
16.61 |
16.17 |
16.57 |
255,922 |
+1.97% |
|
| 01/06/2010 |
16.58 |
16.72 |
16.15 |
16.25 |
587,576 |
-2.40% |
|
| 01/05/2010 |
16.80 |
16.87 |
16.15 |
16.65 |
657,229 |
-0.72% |
|
| 01/04/2010 |
16.12 |
16.81 |
16.12 |
16.77 |
387,291 |
+4.81% |
|
| 12/31/2009 |
16.38 |
16.44 |
16.00 |
16.00 |
211,746 |
-2.08% |
|
| 12/30/2009 |
16.85 |
16.90 |
16.28 |
16.34 |
266,513 |
-3.26% |
|
| 12/29/2009 |
16.56 |
16.95 |
16.43 |
16.89 |
322,686 |
+1.87% |
|
| 12/28/2009 |
16.80 |
16.88 |
16.46 |
16.58 |
111,407 |
-0.84% |
|
| 12/24/2009 |
16.59 |
16.90 |
16.46 |
16.72 |
106,105 |
+1.21% |
|
| 12/23/2009 |
16.54 |
16.71 |
16.41 |
16.52 |
198,949 |
+0.12% |
|
| 12/22/2009 |
16.25 |
16.77 |
16.25 |
16.50 |
277,134 |
+1.23% |
|
| 12/21/2009 |
16.32 |
16.51 |
16.14 |
16.30 |
187,984 |
+0.06% |
|
| 12/18/2009 |
16.31 |
16.37 |
15.97 |
16.29 |
602,777 |
+1.18% |
|
| 12/17/2009 |
15.96 |
16.17 |
15.89 |
16.10 |
205,648 |
0.00% |
|
| 12/16/2009 |
16.46 |
16.47 |
16.04 |
16.10 |
247,134 |
-1.17% |
|
| 12/15/2009 |
16.15 |
16.52 |
16.01 |
16.29 |
507,498 |
+0.87% |
|
| 12/14/2009 |
16.17 |
16.21 |
15.82 |
16.15 |
153,060 |
+0.75% |
|
| 12/11/2009 |
16.00 |
16.19 |
15.92 |
16.03 |
169,817 |
+0.69% |
|
| 12/10/2009 |
16.07 |
16.07 |
15.85 |
15.92 |
634,629 |
-0.87% |
|
| 12/09/2009 |
16.51 |
16.51 |
15.70 |
16.06 |
1,049,076 |
-2.37% |
|
| 12/08/2009 |
16.45 |
16.65 |
16.16 |
16.45 |
415,119 |
-0.90% |
|
| 12/07/2009 |
16.49 |
16.72 |
16.39 |
16.60 |
611,281 |
+0.36% |
|
| 12/04/2009 |
16.25 |
16.66 |
16.16 |
16.54 |
959,660 |
+3.63% |
|
| 12/03/2009 |
16.15 |
16.40 |
15.85 |
15.96 |
1,061,452 |
+0.06% |
|
| 12/02/2009 |
16.52 |
16.65 |
15.71 |
15.95 |
1,399,836 |
-2.63% |
|
| 12/01/2009 |
16.51 |
17.05 |
16.13 |
16.38 |
2,235,683 |
+6.57% |
|
| 11/30/2009 |
15.47 |
15.51 |
15.11 |
15.37 |
658,387 |
-0.52% |
|
| 11/27/2009 |
15.28 |
15.57 |
15.27 |
15.45 |
181,204 |
-0.96% |
|
| 11/25/2009 |
15.60 |
15.79 |
15.51 |
15.60 |
163,861 |
0.00% |
|
| 11/24/2009 |
15.67 |
15.80 |
15.52 |
15.60 |
259,430 |
-0.70% |
|
| 11/23/2009 |
15.58 |
15.90 |
15.43 |
15.71 |
357,767 |
+2.35% |
|
| 11/20/2009 |
15.27 |
15.59 |
15.18 |
15.35 |
760,500 |
0.00% |
|
| 11/19/2009 |
15.65 |
15.68 |
15.33 |
15.35 |
670,746 |
-2.91% |
|
| 11/18/2009 |
15.83 |
15.96 |
15.55 |
15.81 |
590,244 |
-0.63% |
|
| 11/17/2009 |
15.75 |
15.95 |
15.62 |
15.91 |
251,279 |
+0.51% |
|
| 11/16/2009 |
15.34 |
16.01 |
15.34 |
15.83 |
542,347 |
+4.49% |
|
| 11/13/2009 |
14.62 |
15.15 |
14.57 |
15.15 |
282,015 |
+3.84% |
|
| 11/12/2009 |
14.55 |
14.92 |
14.55 |
14.59 |
672,766 |
-0.07% |
|
| 11/11/2009 |
14.39 |
14.82 |
14.20 |
14.60 |
1,451,034 |
+1.32% |
|
| 11/10/2009 |
14.41 |
14.63 |
14.20 |
14.41 |
568,289 |
-0.96% |
|
| 11/09/2009 |
14.60 |
14.69 |
14.49 |
14.55 |
169,059 |
+0.69% |
|
| 11/06/2009 |
14.53 |
14.78 |
14.30 |
14.45 |
177,310 |
-1.83% |
|
| 11/05/2009 |
14.53 |
14.78 |
14.41 |
14.72 |
293,510 |
+2.22% |
|
| 11/04/2009 |
14.50 |
14.64 |
14.29 |
14.40 |
284,916 |
-0.55% |
|
| 11/03/2009 |
14.25 |
14.48 |
14.04 |
14.48 |
200,382 |
+1.19% |
|
| 11/02/2009 |
14.40 |
14.69 |
14.03 |
14.31 |
323,919 |
-0.35% |
|
| 10/30/2009 |
14.54 |
14.84 |
14.30 |
14.36 |
441,960 |
-1.98% |
|
| 10/29/2009 |
14.67 |
14.83 |
14.47 |
14.65 |
281,823 |
+1.03% |
|
| 10/28/2009 |
14.81 |
14.82 |
14.45 |
14.50 |
306,734 |
-2.75% |
|
| 10/27/2009 |
14.95 |
15.35 |
14.75 |
14.91 |
510,102 |
+0.34% |
|
| 10/26/2009 |
15.28 |
15.72 |
14.80 |
14.86 |
383,883 |
-3.00% |
|
| 10/23/2009 |
15.48 |
15.65 |
15.25 |
15.32 |
277,023 |
-1.03% |
|
| 10/22/2009 |
15.33 |
15.58 |
15.12 |
15.48 |
242,396 |
+1.11% |
|
| 10/21/2009 |
15.51 |
15.99 |
15.26 |
15.31 |
342,125 |
-2.05% |
|
| 10/20/2009 |
15.91 |
16.00 |
15.38 |
15.63 |
347,758 |
-2.13% |
|
| 10/19/2009 |
16.08 |
16.45 |
15.93 |
15.97 |
311,926 |
-0.68% |
|
| 10/16/2009 |
15.56 |
16.17 |
15.33 |
16.08 |
397,954 |
+2.94% |
|
| 10/15/2009 |
15.75 |
15.96 |
15.55 |
15.62 |
285,845 |
-1.20% |
|
| 10/14/2009 |
15.94 |
16.05 |
15.70 |
15.81 |
101,818 |
+0.19% |
|
| 10/13/2009 |
15.90 |
15.99 |
15.62 |
15.78 |
179,561 |
-0.88% |
|
| 10/12/2009 |
16.02 |
16.03 |
15.84 |
15.92 |
169,980 |
-0.25% |
|
| 10/09/2009 |
15.72 |
16.03 |
15.50 |
15.96 |
217,486 |
+1.53% |
|
| 10/08/2009 |
15.76 |
16.05 |
15.64 |
15.72 |
317,121 |
+0.64% |
|
| 10/07/2009 |
15.42 |
15.65 |
15.35 |
15.62 |
163,869 |
+0.45% |
|
| 10/06/2009 |
15.54 |
15.76 |
15.33 |
15.55 |
151,974 |
+0.32% |
|
| 10/05/2009 |
15.43 |
15.57 |
15.22 |
15.50 |
333,933 |
+0.58% |
|
| 10/02/2009 |
15.61 |
15.77 |
15.23 |
15.41 |
448,399 |
-1.47% |
|
| 10/01/2009 |
15.91 |
15.96 |
15.59 |
15.64 |
334,401 |
-2.13% |
|
| 09/30/2009 |
16.29 |
16.29 |
15.85 |
15.98 |
386,641 |
-2.14% |
|
| 09/29/2009 |
16.25 |
16.43 |
15.95 |
16.33 |
249,256 |
+0.86% |
|
| 09/28/2009 |
15.97 |
16.27 |
15.81 |
16.19 |
177,637 |
+2.08% |
|
| 09/25/2009 |
16.00 |
16.11 |
15.75 |
15.86 |
450,733 |
-1.31% |
|
| 09/24/2009 |
16.58 |
16.66 |
15.98 |
16.07 |
334,372 |
-3.02% |
|
| 09/23/2009 |
16.61 |
16.79 |
16.35 |
16.57 |
263,643 |
-0.18% |
|
| 09/22/2009 |
16.55 |
16.73 |
16.32 |
16.60 |
286,723 |
+0.67% |
|
| 09/21/2009 |
16.33 |
16.57 |
16.20 |
16.49 |
150,354 |
+0.37% |
|
| 09/18/2009 |
16.32 |
16.72 |
16.28 |
16.43 |
714,827 |
+0.43% |
|
| 09/17/2009 |
16.16 |
16.58 |
16.10 |
16.36 |
296,359 |
+1.36% |
|
|
|
|
|
|
|
|
|
|
