| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.38 |
16.38 |
16.09 |
16.20 |
48,323 |
 +0.06% |
 |
| 02/08/2010 |
16.09 |
16.29 |
16.09 |
16.19 |
56,268 |
+0.28% |
|
| 02/05/2010 |
16.01 |
16.18 |
16.00 |
16.14 |
79,795 |
+0.84% |
|
| 02/04/2010 |
16.19 |
16.46 |
16.01 |
16.01 |
65,916 |
 -1.66% |
|
| 02/03/2010 |
16.13 |
16.42 |
16.01 |
16.28 |
73,185 |
+0.80% |
|
| 02/02/2010 |
16.04 |
16.25 |
16.01 |
16.15 |
89,816 |
+0.44% |
|
| 02/01/2010 |
16.14 |
16.14 |
16.00 |
16.08 |
39,757 |
+0.19% |
|
| 01/29/2010 |
16.23 |
16.30 |
16.00 |
16.05 |
75,117 |
-0.93% |
|
| 01/28/2010 |
16.59 |
16.73 |
16.00 |
16.20 |
89,529 |
-2.35% |
|
| 01/27/2010 |
16.68 |
16.68 |
16.34 |
16.59 |
75,800 |
-0.84% |
|
| 01/26/2010 |
16.56 |
16.91 |
16.50 |
16.73 |
73,546 |
+0.60% |
|
| 01/25/2010 |
16.76 |
16.90 |
16.54 |
16.63 |
55,010 |
0.00% |
|
| 01/22/2010 |
16.77 |
17.04 |
16.41 |
16.63 |
90,958 |
-0.83% |
 |
| 01/21/2010 |
17.22 |
17.28 |
16.76 |
16.77 |
71,620 |
-1.99% |
|
| 01/20/2010 |
17.20 |
17.20 |
17.00 |
17.11 |
64,472 |
-0.52% |
|
| 01/19/2010 |
17.26 |
17.28 |
17.01 |
17.20 |
67,393 |
-0.35% |
|
| 01/15/2010 |
17.72 |
17.84 |
17.20 |
17.26 |
51,652 |
-2.10% |
|
| 01/14/2010 |
17.77 |
17.94 |
17.60 |
17.63 |
40,799 |
-1.07% |
|
| 01/13/2010 |
17.89 |
17.89 |
17.11 |
17.82 |
74,330 |
+0.34% |
|
| 01/12/2010 |
17.82 |
17.95 |
17.70 |
17.76 |
50,227 |
-0.84% |
|
| 01/11/2010 |
18.29 |
18.29 |
17.90 |
17.91 |
40,221 |
-1.21% |
|
| 01/08/2010 |
18.17 |
18.41 |
17.90 |
18.13 |
55,384 |
-0.11% |
|
| 01/07/2010 |
18.31 |
18.35 |
18.00 |
18.15 |
76,505 |
-1.47% |
|
| 01/06/2010 |
18.48 |
18.54 |
18.25 |
18.42 |
85,516 |
+0.05% |
|
| 01/05/2010 |
18.29 |
18.52 |
18.20 |
18.41 |
124,332 |
+1.43% |
|
| 01/04/2010 |
18.09 |
18.36 |
17.93 |
18.15 |
119,264 |
+1.85% |
|
| 12/31/2009 |
17.55 |
18.20 |
17.39 |
17.82 |
167,275 |
+2.47% |
|
| 12/30/2009 |
16.85 |
17.50 |
16.85 |
17.39 |
147,304 |
+3.02% |
|
| 12/29/2009 |
16.71 |
16.96 |
16.52 |
16.88 |
56,443 |
+1.56% |
|
| 12/28/2009 |
16.56 |
16.82 |
16.50 |
16.62 |
57,737 |
+0.30% |
|
| 12/24/2009 |
16.20 |
16.70 |
16.20 |
16.57 |
34,111 |
+2.41% |
|
| 12/23/2009 |
16.32 |
16.32 |
16.00 |
16.18 |
59,034 |
-0.55% |
|
| 12/22/2009 |
16.40 |
16.42 |
16.05 |
16.27 |
50,074 |
-0.31% |
|
| 12/21/2009 |
16.43 |
16.61 |
16.08 |
16.32 |
72,368 |
+1.24% |
|
| 12/18/2009 |
16.61 |
16.66 |
15.95 |
16.12 |
139,101 |
-1.95% |
|
| 12/17/2009 |
16.85 |
16.88 |
16.29 |
16.44 |
91,616 |
-2.55% |
|
| 12/16/2009 |
16.95 |
16.98 |
16.70 |
16.87 |
92,763 |
+1.02% |
|
| 12/15/2009 |
17.06 |
17.06 |
16.70 |
16.70 |
39,152 |
-2.22% |
|
| 12/14/2009 |
16.97 |
17.09 |
16.63 |
17.08 |
45,850 |
+1.12% |
|
| 12/11/2009 |
16.94 |
17.20 |
16.60 |
16.89 |
80,887 |
+1.14% |
|
| 12/10/2009 |
17.14 |
17.38 |
16.54 |
16.70 |
72,749 |
-1.76% |
|
| 12/09/2009 |
16.97 |
17.43 |
16.75 |
17.00 |
106,881 |
+0.59% |
|
| 12/08/2009 |
17.73 |
17.77 |
16.73 |
16.90 |
83,263 |
-3.70% |
|
| 12/07/2009 |
17.89 |
17.92 |
17.51 |
17.55 |
75,016 |
-1.90% |
|
| 12/04/2009 |
18.08 |
18.11 |
17.52 |
17.89 |
68,990 |
+1.65% |
|
| 12/03/2009 |
18.27 |
18.32 |
17.55 |
17.60 |
87,332 |
-3.40% |
|
| 12/02/2009 |
18.29 |
18.65 |
18.05 |
18.22 |
42,245 |
-0.05% |
|
| 12/01/2009 |
18.14 |
18.42 |
18.05 |
18.23 |
45,625 |
+0.44% |
|
| 11/30/2009 |
18.60 |
18.79 |
17.89 |
18.15 |
90,095 |
-2.31% |
|
| 11/27/2009 |
18.75 |
19.00 |
18.53 |
18.58 |
69,754 |
-4.72% |
|
| 11/25/2009 |
19.53 |
19.75 |
19.46 |
19.50 |
130,473 |
+0.21% |
|
| 11/24/2009 |
19.45 |
19.51 |
19.23 |
19.46 |
90,316 |
+1.09% |
|
| 11/23/2009 |
19.36 |
19.48 |
19.18 |
19.25 |
60,481 |
+0.63% |
|
| 11/20/2009 |
19.25 |
19.49 |
19.03 |
19.13 |
71,169 |
-0.42% |
|
| 11/19/2009 |
19.50 |
19.74 |
19.21 |
19.21 |
69,513 |
-1.94% |
|
| 11/18/2009 |
19.76 |
19.79 |
19.29 |
19.59 |
51,300 |
-0.10% |
|
| 11/17/2009 |
19.81 |
19.90 |
19.50 |
19.61 |
61,240 |
-0.76% |
|
| 11/16/2009 |
19.60 |
19.89 |
19.50 |
19.76 |
83,325 |
+2.65% |
|
| 11/13/2009 |
19.25 |
19.44 |
19.05 |
19.25 |
59,596 |
+1.05% |
|
| 11/12/2009 |
18.91 |
19.43 |
18.85 |
19.05 |
66,463 |
+0.79% |
|
| 11/11/2009 |
19.05 |
19.10 |
18.85 |
18.90 |
42,713 |
+0.27% |
|
| 11/10/2009 |
19.10 |
19.16 |
18.70 |
18.85 |
49,748 |
-0.58% |
|
| 11/09/2009 |
18.83 |
19.05 |
18.83 |
18.96 |
32,345 |
+1.50% |
|
| 11/06/2009 |
18.60 |
18.99 |
18.54 |
18.68 |
35,581 |
-0.53% |
|
| 11/05/2009 |
18.84 |
18.88 |
18.60 |
18.78 |
52,912 |
+1.08% |
|
| 11/04/2009 |
19.09 |
19.42 |
18.53 |
18.58 |
44,615 |
-2.11% |
|
| 11/03/2009 |
18.85 |
19.23 |
18.80 |
18.98 |
37,583 |
+0.21% |
|
| 11/02/2009 |
19.33 |
19.33 |
18.82 |
18.94 |
51,072 |
+0.05% |
|
| 10/30/2009 |
19.21 |
19.30 |
18.74 |
18.93 |
73,229 |
-1.61% |
|
| 10/29/2009 |
19.28 |
19.58 |
19.13 |
19.24 |
47,196 |
+0.94% |
|
| 10/28/2009 |
19.15 |
19.61 |
19.06 |
19.06 |
59,869 |
-0.42% |
|
| 10/27/2009 |
20.29 |
20.72 |
19.07 |
19.14 |
123,295 |
-5.29% |
|
| 10/26/2009 |
20.93 |
20.94 |
19.77 |
20.21 |
68,553 |
-3.02% |
|
| 10/23/2009 |
21.12 |
21.43 |
20.81 |
20.84 |
31,458 |
-1.00% |
|
| 10/22/2009 |
21.05 |
21.77 |
20.85 |
21.05 |
81,000 |
-0.33% |
|
| 10/21/2009 |
21.99 |
22.23 |
21.05 |
21.12 |
48,948 |
-4.00% |
|
| 10/20/2009 |
22.41 |
22.41 |
21.90 |
22.00 |
24,553 |
-0.59% |
|
| 10/19/2009 |
22.08 |
22.27 |
21.85 |
22.13 |
39,701 |
+0.23% |
|
| 10/16/2009 |
22.01 |
22.29 |
21.40 |
22.08 |
54,695 |
-0.36% |
|
| 10/15/2009 |
22.23 |
22.85 |
22.01 |
22.16 |
20,531 |
-1.29% |
|
| 10/14/2009 |
22.55 |
22.85 |
22.38 |
22.45 |
24,699 |
+0.76% |
|
| 10/13/2009 |
22.66 |
22.71 |
22.02 |
22.28 |
21,748 |
-1.02% |
|
| 10/12/2009 |
22.89 |
23.26 |
22.50 |
22.51 |
16,188 |
-0.84% |
|
| 10/09/2009 |
22.00 |
22.74 |
22.00 |
22.70 |
16,409 |
+1.66% |
|
| 10/08/2009 |
22.25 |
23.10 |
22.02 |
22.33 |
35,347 |
+1.55% |
|
| 10/07/2009 |
22.19 |
22.19 |
21.81 |
21.99 |
24,759 |
-1.08% |
|
| 10/06/2009 |
22.27 |
22.41 |
21.79 |
22.23 |
43,656 |
+1.09% |
|
| 10/05/2009 |
21.80 |
22.42 |
21.75 |
21.99 |
46,740 |
+0.96% |
|
| 10/02/2009 |
22.45 |
22.60 |
21.75 |
21.78 |
67,659 |
-3.54% |
|
| 10/01/2009 |
23.86 |
23.86 |
22.51 |
22.58 |
57,839 |
-5.80% |
|
| 09/30/2009 |
24.31 |
24.43 |
23.50 |
23.97 |
54,483 |
-0.25% |
|
| 09/29/2009 |
23.59 |
24.24 |
23.59 |
24.03 |
35,706 |
+1.48% |
|
| 09/28/2009 |
22.63 |
23.81 |
22.37 |
23.68 |
60,724 |
+5.86% |
|
| 09/25/2009 |
22.24 |
22.68 |
22.01 |
22.37 |
24,048 |
-0.09% |
|
| 09/24/2009 |
22.81 |
22.81 |
22.11 |
22.39 |
34,727 |
-2.01% |
|
| 09/23/2009 |
23.11 |
23.39 |
22.11 |
22.85 |
46,530 |
-0.70% |
|
| 09/22/2009 |
23.40 |
23.40 |
22.34 |
23.01 |
44,920 |
-0.95% |
|
| 09/21/2009 |
23.27 |
23.51 |
23.00 |
23.23 |
20,008 |
-0.81% |
|
| 09/18/2009 |
23.32 |
23.78 |
23.01 |
23.42 |
55,010 |
+0.77% |
|
| 09/17/2009 |
23.38 |
23.38 |
23.00 |
23.24 |
35,698 |
-0.43% |
|
|
|
|
|
|
|
|
|
|
