| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.50 |
14.50 |
14.20 |
14.26 |
180,574 |
 +0.21% |
 |
| 02/08/2010 |
14.28 |
14.56 |
14.05 |
14.23 |
84,214 |
 -0.14% |
|
| 02/05/2010 |
14.32 |
14.47 |
14.09 |
14.25 |
138,408 |
-0.42% |
|
| 02/04/2010 |
14.50 |
14.73 |
14.11 |
14.31 |
185,799 |
-2.59% |
|
| 02/03/2010 |
14.57 |
14.90 |
14.40 |
14.69 |
219,280 |
-0.20% |
|
| 02/02/2010 |
14.54 |
14.99 |
14.44 |
14.72 |
223,892 |
+1.52% |
|
| 02/01/2010 |
14.68 |
14.68 |
14.06 |
14.50 |
123,025 |
-0.75% |
|
| 01/29/2010 |
14.08 |
14.74 |
14.08 |
14.61 |
293,993 |
+4.58% |
|
| 01/28/2010 |
14.24 |
14.31 |
13.91 |
13.97 |
187,761 |
-2.03% |
|
| 01/27/2010 |
13.51 |
14.31 |
13.45 |
14.26 |
256,890 |
+4.93% |
|
| 01/26/2010 |
13.67 |
13.67 |
13.18 |
13.59 |
261,398 |
-1.38% |
|
| 01/25/2010 |
14.08 |
14.08 |
13.62 |
13.78 |
270,526 |
-1.15% |
|
| 01/22/2010 |
14.22 |
14.38 |
13.88 |
13.94 |
154,910 |
-2.18% |
|
| 01/21/2010 |
14.80 |
14.99 |
14.14 |
14.25 |
209,293 |
-3.78% |
|
| 01/20/2010 |
15.33 |
15.51 |
14.81 |
14.81 |
181,530 |
-4.94% |
|
| 01/19/2010 |
15.32 |
15.58 |
15.14 |
15.58 |
409,052 |
+1.50% |
|
| 01/15/2010 |
15.31 |
15.39 |
14.99 |
15.35 |
381,831 |
+0.46% |
|
| 01/14/2010 |
14.60 |
15.30 |
14.51 |
15.28 |
543,431 |
+3.87% |
|
| 01/13/2010 |
15.50 |
15.50 |
13.71 |
14.71 |
1,428,068 |
-10.90% |
|
| 01/12/2010 |
16.88 |
17.13 |
16.37 |
16.51 |
65,850 |
-3.00% |
|
| 01/11/2010 |
17.42 |
17.42 |
16.60 |
17.02 |
116,053 |
-1.22% |
|
| 01/08/2010 |
17.00 |
17.26 |
16.67 |
17.23 |
82,034 |
+0.94% |
|
| 01/07/2010 |
17.47 |
17.62 |
16.98 |
17.07 |
168,721 |
-2.74% |
|
| 01/06/2010 |
17.47 |
17.62 |
17.20 |
17.55 |
100,212 |
+0.40% |
|
| 01/05/2010 |
17.67 |
17.69 |
17.20 |
17.48 |
111,498 |
-0.96% |
|
| 01/04/2010 |
17.48 |
17.89 |
17.32 |
17.65 |
139,910 |
+2.74% |
|
| 12/31/2009 |
17.46 |
17.81 |
17.16 |
17.18 |
61,969 |
-1.60% |
|
| 12/30/2009 |
17.59 |
18.00 |
17.09 |
17.46 |
145,501 |
-1.69% |
|
| 12/29/2009 |
17.76 |
17.82 |
17.62 |
17.76 |
50,699 |
+0.06% |
|
| 12/28/2009 |
17.62 |
17.82 |
17.60 |
17.75 |
60,145 |
+0.62% |
|
| 12/24/2009 |
17.62 |
17.65 |
17.27 |
17.64 |
56,878 |
+0.57% |
|
| 12/23/2009 |
17.38 |
17.60 |
17.10 |
17.54 |
125,176 |
+1.50% |
|
| 12/22/2009 |
17.41 |
17.45 |
17.14 |
17.28 |
187,546 |
-0.35% |
|
| 12/21/2009 |
17.07 |
17.45 |
16.99 |
17.34 |
120,061 |
+2.73% |
|
| 12/18/2009 |
17.26 |
17.50 |
16.87 |
16.88 |
603,223 |
-1.80% |
|
| 12/17/2009 |
17.13 |
17.34 |
17.05 |
17.19 |
110,810 |
-0.87% |
|
| 12/16/2009 |
17.54 |
17.54 |
17.21 |
17.34 |
144,480 |
-0.34% |
|
| 12/15/2009 |
17.24 |
17.62 |
17.24 |
17.40 |
146,258 |
+0.29% |
|
| 12/14/2009 |
17.31 |
17.44 |
17.00 |
17.35 |
115,120 |
+0.70% |
|
| 12/11/2009 |
17.17 |
17.24 |
16.83 |
17.23 |
71,049 |
+1.35% |
|
| 12/10/2009 |
16.63 |
17.03 |
16.55 |
17.00 |
151,648 |
+3.09% |
|
| 12/09/2009 |
16.56 |
16.64 |
16.23 |
16.49 |
99,157 |
-0.42% |
|
| 12/08/2009 |
16.56 |
16.70 |
16.24 |
16.56 |
150,369 |
-0.66% |
|
| 12/07/2009 |
17.16 |
17.17 |
16.59 |
16.67 |
125,076 |
-3.36% |
|
| 12/04/2009 |
17.05 |
17.31 |
16.69 |
17.25 |
194,166 |
+3.98% |
|
| 12/03/2009 |
16.88 |
17.13 |
16.10 |
16.59 |
118,381 |
-0.78% |
|
| 12/02/2009 |
16.70 |
17.21 |
16.54 |
16.72 |
147,157 |
-0.06% |
|
| 12/01/2009 |
16.47 |
17.21 |
16.47 |
16.73 |
442,309 |
+2.39% |
|
| 11/30/2009 |
15.95 |
16.43 |
15.83 |
16.34 |
199,539 |
+3.35% |
|
| 11/27/2009 |
15.91 |
16.17 |
15.76 |
15.81 |
67,690 |
-4.64% |
|
| 11/25/2009 |
16.55 |
16.90 |
16.39 |
16.58 |
117,185 |
+0.55% |
|
| 11/24/2009 |
16.86 |
17.10 |
16.17 |
16.49 |
96,108 |
-2.60% |
|
| 11/23/2009 |
16.70 |
17.27 |
16.70 |
16.93 |
78,160 |
+2.36% |
|
| 11/20/2009 |
16.80 |
17.46 |
16.40 |
16.54 |
101,266 |
-2.19% |
|
| 11/19/2009 |
17.37 |
17.49 |
16.60 |
16.91 |
134,373 |
-4.25% |
|
| 11/18/2009 |
17.49 |
17.74 |
17.28 |
17.66 |
117,938 |
+1.20% |
|
| 11/17/2009 |
17.37 |
17.61 |
17.17 |
17.45 |
138,621 |
+0.11% |
|
| 11/16/2009 |
17.40 |
17.71 |
17.22 |
17.43 |
189,622 |
+0.17% |
|
| 11/13/2009 |
17.61 |
17.86 |
17.10 |
17.40 |
218,027 |
-1.02% |
|
| 11/12/2009 |
17.91 |
18.04 |
17.26 |
17.58 |
122,586 |
-2.06% |
|
| 11/11/2009 |
18.08 |
18.08 |
17.71 |
17.95 |
139,446 |
+0.06% |
|
| 11/10/2009 |
17.49 |
18.02 |
17.49 |
17.94 |
144,410 |
+2.57% |
|
| 11/09/2009 |
18.00 |
18.15 |
17.36 |
17.49 |
272,667 |
-1.35% |
|
| 11/06/2009 |
17.04 |
18.00 |
17.04 |
17.73 |
243,782 |
+3.38% |
|
| 11/05/2009 |
16.26 |
17.56 |
15.98 |
17.15 |
350,262 |
+7.79% |
|
| 11/04/2009 |
16.45 |
16.78 |
15.86 |
15.91 |
680,830 |
+2.65% |
|
| 11/03/2009 |
15.13 |
15.61 |
14.65 |
15.50 |
229,328 |
+0.85% |
|
| 11/02/2009 |
14.78 |
15.88 |
14.74 |
15.37 |
272,588 |
+4.20% |
|
| 10/30/2009 |
14.81 |
15.01 |
14.33 |
14.75 |
217,926 |
-1.80% |
|
| 10/29/2009 |
14.80 |
15.25 |
14.66 |
15.02 |
124,932 |
+2.60% |
|
| 10/28/2009 |
14.64 |
15.00 |
14.45 |
14.64 |
179,573 |
+0.21% |
|
| 10/27/2009 |
15.88 |
15.88 |
14.60 |
14.61 |
291,397 |
-7.30% |
|
| 10/26/2009 |
15.36 |
16.02 |
15.36 |
15.76 |
155,026 |
+3.07% |
|
| 10/23/2009 |
16.46 |
16.53 |
15.05 |
15.29 |
311,742 |
-6.94% |
|
| 10/22/2009 |
16.22 |
16.73 |
15.99 |
16.43 |
89,725 |
+1.36% |
|
| 10/21/2009 |
16.42 |
17.11 |
16.15 |
16.21 |
156,683 |
-1.94% |
|
| 10/20/2009 |
16.58 |
16.65 |
16.31 |
16.53 |
95,034 |
-0.24% |
|
| 10/19/2009 |
16.47 |
16.66 |
16.16 |
16.57 |
78,917 |
+1.41% |
|
| 10/16/2009 |
16.23 |
16.41 |
15.80 |
16.34 |
122,064 |
-0.12% |
|
| 10/15/2009 |
16.09 |
16.51 |
16.09 |
16.36 |
112,148 |
+0.86% |
|
| 10/14/2009 |
16.15 |
16.40 |
15.98 |
16.22 |
98,928 |
+2.40% |
|
| 10/13/2009 |
16.05 |
16.06 |
15.64 |
15.84 |
51,432 |
-1.55% |
|
| 10/12/2009 |
16.22 |
16.35 |
16.07 |
16.09 |
54,447 |
-0.80% |
|
| 10/09/2009 |
16.16 |
16.38 |
16.04 |
16.22 |
175,004 |
+0.62% |
|
| 10/08/2009 |
16.42 |
16.46 |
16.06 |
16.12 |
141,917 |
-1.16% |
|
| 10/07/2009 |
16.19 |
16.60 |
16.17 |
16.31 |
109,160 |
-0.12% |
|
| 10/06/2009 |
15.95 |
16.48 |
15.62 |
16.33 |
241,214 |
+3.35% |
|
| 10/05/2009 |
15.06 |
16.00 |
14.91 |
15.80 |
278,655 |
+5.26% |
|
| 10/02/2009 |
14.48 |
15.17 |
14.22 |
15.01 |
171,984 |
+3.30% |
|
| 10/01/2009 |
15.07 |
15.36 |
14.40 |
14.53 |
136,673 |
-3.77% |
|
| 09/30/2009 |
15.91 |
15.98 |
14.82 |
15.10 |
265,143 |
-4.73% |
|
| 09/29/2009 |
15.49 |
15.98 |
15.45 |
15.85 |
182,358 |
+3.46% |
|
| 09/28/2009 |
15.00 |
15.39 |
14.76 |
15.32 |
120,094 |
+2.27% |
|
| 09/25/2009 |
14.30 |
15.00 |
14.01 |
14.98 |
114,882 |
+4.68% |
|
| 09/24/2009 |
14.91 |
15.08 |
14.12 |
14.31 |
137,416 |
-3.90% |
|
| 09/23/2009 |
15.07 |
15.29 |
14.79 |
14.89 |
100,498 |
-1.26% |
|
| 09/22/2009 |
15.38 |
15.47 |
15.07 |
15.08 |
97,958 |
-1.31% |
|
| 09/21/2009 |
14.91 |
15.39 |
14.91 |
15.28 |
94,272 |
+1.73% |
|
| 09/18/2009 |
15.08 |
15.20 |
14.83 |
15.02 |
133,758 |
+0.13% |
|
| 09/17/2009 |
15.23 |
15.29 |
14.85 |
15.00 |
74,078 |
-1.45% |
|
|
|
|
|
|
|
|
|
|
