| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.85 |
14.96 |
14.83 |
14.96 |
10,126 |
 +0.88% |
 |
| 02/08/2010 |
15.13 |
15.19 |
14.83 |
14.83 |
14,660 |
 -2.18% |
|
| 02/05/2010 |
14.85 |
15.39 |
14.85 |
15.16 |
7,653 |
+2.71% |
|
| 02/04/2010 |
15.08 |
15.20 |
14.76 |
14.76 |
19,649 |
-2.12% |
|
| 02/03/2010 |
15.27 |
15.75 |
15.05 |
15.08 |
14,081 |
-1.11% |
|
| 02/02/2010 |
15.31 |
15.95 |
15.25 |
15.25 |
10,471 |
-0.07% |
|
| 02/01/2010 |
15.14 |
15.40 |
15.01 |
15.26 |
19,711 |
+2.01% |
|
| 01/29/2010 |
14.90 |
15.22 |
14.90 |
14.96 |
11,162 |
+0.61% |
|
| 01/28/2010 |
15.25 |
15.25 |
14.80 |
14.87 |
17,134 |
-1.98% |
|
| 01/27/2010 |
14.78 |
15.25 |
14.78 |
15.17 |
7,633 |
+2.64% |
|
| 01/26/2010 |
14.82 |
15.09 |
14.70 |
14.78 |
13,995 |
-0.27% |
|
| 01/25/2010 |
15.08 |
15.17 |
14.71 |
14.82 |
10,657 |
-1.66% |
|
| 01/22/2010 |
15.13 |
15.44 |
14.80 |
15.07 |
17,295 |
-0.20% |
|
| 01/21/2010 |
15.61 |
15.66 |
14.90 |
15.10 |
16,560 |
-2.96% |
|
| 01/20/2010 |
15.61 |
15.78 |
15.20 |
15.56 |
10,498 |
-1.08% |
|
| 01/19/2010 |
15.24 |
15.87 |
15.24 |
15.73 |
12,338 |
+3.62% |
|
| 01/15/2010 |
15.29 |
15.72 |
15.18 |
15.18 |
19,189 |
+0.33% |
|
| 01/14/2010 |
15.12 |
15.40 |
15.10 |
15.13 |
21,993 |
+0.27% |
|
| 01/13/2010 |
15.07 |
15.42 |
14.99 |
15.09 |
9,312 |
+0.73% |
|
| 01/12/2010 |
14.98 |
15.66 |
14.96 |
14.98 |
6,684 |
-0.73% |
|
| 01/11/2010 |
15.45 |
15.45 |
14.96 |
15.09 |
11,280 |
-0.33% |
|
| 01/08/2010 |
15.22 |
15.48 |
15.05 |
15.14 |
12,114 |
-0.33% |
|
| 01/07/2010 |
15.37 |
15.75 |
15.02 |
15.19 |
14,821 |
-0.78% |
|
| 01/06/2010 |
16.04 |
16.04 |
15.30 |
15.31 |
14,868 |
-4.85% |
|
| 01/05/2010 |
16.54 |
16.54 |
15.94 |
16.09 |
8,996 |
-2.96% |
|
| 01/04/2010 |
16.30 |
16.73 |
16.30 |
16.58 |
10,913 |
+3.69% |
|
| 12/31/2009 |
16.04 |
16.19 |
15.80 |
15.99 |
7,705 |
-1.05% |
|
| 12/30/2009 |
16.19 |
16.50 |
15.80 |
16.16 |
12,652 |
-0.62% |
|
| 12/29/2009 |
16.29 |
16.29 |
15.66 |
16.26 |
2,518 |
-0.18% |
|
| 12/28/2009 |
16.01 |
16.31 |
16.00 |
16.29 |
5,466 |
+1.88% |
|
| 12/24/2009 |
15.99 |
16.40 |
15.99 |
15.99 |
1,206 |
+0.31% |
|
| 12/23/2009 |
15.99 |
16.20 |
15.29 |
15.94 |
5,933 |
+0.19% |
|
| 12/22/2009 |
16.34 |
16.34 |
15.91 |
15.91 |
9,624 |
-2.99% |
|
| 12/21/2009 |
16.13 |
16.48 |
15.36 |
16.40 |
13,339 |
+1.61% |
|
| 12/18/2009 |
15.37 |
16.19 |
15.02 |
16.14 |
61,489 |
+6.53% |
|
| 12/17/2009 |
15.41 |
16.17 |
15.06 |
15.15 |
5,273 |
-2.01% |
|
| 12/16/2009 |
15.33 |
15.66 |
15.19 |
15.46 |
11,497 |
+1.51% |
|
| 12/15/2009 |
15.79 |
16.02 |
15.19 |
15.23 |
17,040 |
-2.31% |
|
| 12/14/2009 |
15.19 |
15.75 |
15.19 |
15.59 |
13,135 |
+3.31% |
|
| 12/11/2009 |
15.50 |
15.60 |
15.09 |
15.09 |
14,097 |
-2.01% |
|
| 12/10/2009 |
16.62 |
16.62 |
15.39 |
15.40 |
16,685 |
-7.12% |
|
| 12/09/2009 |
16.25 |
16.83 |
16.16 |
16.58 |
28,273 |
+2.35% |
|
| 12/08/2009 |
16.39 |
16.65 |
15.98 |
16.20 |
5,985 |
-1.64% |
|
| 12/07/2009 |
15.95 |
16.74 |
15.95 |
16.47 |
10,892 |
+3.45% |
|
| 12/04/2009 |
15.68 |
16.28 |
15.53 |
15.92 |
10,623 |
+3.65% |
|
| 12/03/2009 |
16.07 |
16.28 |
15.26 |
15.36 |
5,953 |
-3.94% |
|
| 12/02/2009 |
15.68 |
16.92 |
15.68 |
15.99 |
10,102 |
-1.84% |
|
| 12/01/2009 |
16.33 |
16.80 |
15.70 |
16.29 |
13,883 |
+0.49% |
|
| 11/30/2009 |
16.54 |
17.22 |
16.21 |
16.21 |
12,684 |
-1.58% |
|
| 11/27/2009 |
16.78 |
17.37 |
16.04 |
16.47 |
8,080 |
-3.23% |
|
| 11/25/2009 |
17.41 |
17.41 |
16.30 |
17.02 |
4,163 |
-2.41% |
|
| 11/24/2009 |
17.23 |
17.47 |
16.95 |
17.44 |
7,522 |
+0.75% |
|
| 11/23/2009 |
16.58 |
17.36 |
16.58 |
17.31 |
5,294 |
+5.29% |
|
| 11/20/2009 |
16.31 |
16.85 |
15.39 |
16.44 |
8,093 |
+0.98% |
|
| 11/19/2009 |
16.56 |
17.22 |
16.23 |
16.28 |
8,319 |
-2.22% |
|
| 11/18/2009 |
16.05 |
17.04 |
15.48 |
16.65 |
8,943 |
+3.48% |
|
| 11/17/2009 |
15.70 |
16.09 |
15.70 |
16.09 |
5,448 |
+2.03% |
|
| 11/16/2009 |
15.54 |
15.91 |
15.26 |
15.77 |
11,344 |
+2.01% |
|
| 11/13/2009 |
15.10 |
16.10 |
15.00 |
15.46 |
8,668 |
+2.79% |
|
| 11/12/2009 |
15.00 |
15.66 |
14.90 |
15.04 |
9,656 |
-2.53% |
|
| 11/11/2009 |
15.33 |
16.00 |
15.30 |
15.43 |
9,458 |
+1.51% |
|
| 11/10/2009 |
15.69 |
16.09 |
14.91 |
15.20 |
13,575 |
-3.55% |
|
| 11/09/2009 |
15.44 |
15.81 |
15.44 |
15.76 |
8,685 |
+2.60% |
|
| 11/06/2009 |
14.79 |
15.39 |
14.76 |
15.36 |
10,200 |
+2.13% |
|
| 11/05/2009 |
14.86 |
15.09 |
14.77 |
15.04 |
10,186 |
+1.90% |
|
| 11/04/2009 |
15.59 |
15.71 |
14.51 |
14.76 |
21,146 |
-5.26% |
|
| 11/03/2009 |
16.60 |
16.60 |
15.01 |
15.58 |
31,423 |
-4.24% |
|
| 11/02/2009 |
15.84 |
16.82 |
15.84 |
16.27 |
9,449 |
+2.84% |
|
| 10/30/2009 |
17.29 |
17.76 |
15.78 |
15.82 |
26,232 |
-9.13% |
|
| 10/29/2009 |
16.11 |
17.62 |
15.94 |
17.41 |
17,246 |
+8.81% |
|
| 10/28/2009 |
16.01 |
16.23 |
15.90 |
16.00 |
6,669 |
-1.42% |
|
| 10/27/2009 |
16.51 |
16.55 |
16.20 |
16.23 |
5,556 |
-1.93% |
|
| 10/26/2009 |
16.79 |
17.37 |
16.02 |
16.55 |
15,606 |
-1.25% |
|
| 10/23/2009 |
17.41 |
17.88 |
16.52 |
16.76 |
10,653 |
-4.34% |
|
| 10/22/2009 |
17.97 |
17.97 |
17.26 |
17.52 |
8,063 |
-2.67% |
|
| 10/21/2009 |
18.19 |
18.69 |
17.90 |
18.00 |
9,466 |
-0.11% |
|
| 10/20/2009 |
18.30 |
18.74 |
18.02 |
18.02 |
5,637 |
-1.21% |
|
| 10/19/2009 |
17.88 |
18.39 |
17.68 |
18.24 |
3,572 |
+2.41% |
|
| 10/16/2009 |
17.91 |
17.99 |
17.47 |
17.81 |
10,715 |
-1.06% |
|
| 10/15/2009 |
16.91 |
18.00 |
16.91 |
18.00 |
89,286 |
+2.39% |
|
| 10/14/2009 |
17.45 |
17.58 |
17.31 |
17.58 |
2,705 |
+0.92% |
|
| 10/13/2009 |
17.31 |
17.60 |
17.31 |
17.42 |
4,525 |
+1.16% |
|
| 10/12/2009 |
17.88 |
17.88 |
17.06 |
17.22 |
20,068 |
-4.23% |
|
| 10/09/2009 |
17.45 |
17.99 |
17.45 |
17.98 |
4,877 |
+3.33% |
|
| 10/08/2009 |
17.35 |
17.72 |
17.32 |
17.40 |
7,183 |
+0.17% |
|
| 10/07/2009 |
16.09 |
17.57 |
16.09 |
17.37 |
27,850 |
-1.31% |
|
| 10/06/2009 |
17.24 |
17.63 |
16.52 |
17.60 |
6,656 |
+3.41% |
|
| 10/05/2009 |
17.23 |
17.23 |
16.74 |
17.02 |
7,151 |
-0.82% |
|
| 10/02/2009 |
17.14 |
17.50 |
17.11 |
17.16 |
10,495 |
-0.06% |
|
| 10/01/2009 |
17.22 |
17.96 |
17.00 |
17.17 |
13,971 |
0.00% |
|
| 09/30/2009 |
17.46 |
17.78 |
16.92 |
17.17 |
14,485 |
-3.81% |
|
| 09/29/2009 |
18.00 |
18.00 |
17.57 |
17.85 |
1,782 |
-0.67% |
|
| 09/28/2009 |
18.00 |
18.00 |
17.49 |
17.97 |
19,778 |
-0.17% |
|
| 09/25/2009 |
16.83 |
18.00 |
16.83 |
18.00 |
11,852 |
+7.21% |
|
| 09/24/2009 |
16.10 |
17.75 |
16.07 |
16.79 |
12,395 |
+0.72% |
|
| 09/23/2009 |
16.23 |
16.76 |
16.22 |
16.67 |
4,125 |
-0.12% |
|
| 09/22/2009 |
16.95 |
16.95 |
16.29 |
16.69 |
5,829 |
-0.83% |
|
| 09/21/2009 |
16.59 |
16.95 |
16.04 |
16.83 |
5,532 |
+0.96% |
|
| 09/18/2009 |
15.94 |
16.67 |
15.94 |
16.67 |
52,485 |
+4.19% |
|
| 09/17/2009 |
15.99 |
16.00 |
15.77 |
16.00 |
4,561 |
+0.18% |
|
|
|
|
|
|
|
|
|
|
