| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.02 |
13.19 |
12.81 |
13.17 |
77,277 |
 +2.81% |
 |
| 02/08/2010 |
13.04 |
13.12 |
12.76 |
12.81 |
101,374 |
 -1.99% |
|
| 02/05/2010 |
13.03 |
13.18 |
12.63 |
13.07 |
98,524 |
+0.85% |
|
| 02/04/2010 |
13.18 |
13.24 |
12.95 |
12.96 |
154,976 |
-2.92% |
|
| 02/03/2010 |
13.06 |
13.50 |
13.06 |
13.35 |
105,890 |
+1.60% |
|
| 02/02/2010 |
13.18 |
13.24 |
13.05 |
13.14 |
89,699 |
+0.08% |
|
| 02/01/2010 |
13.72 |
13.72 |
13.07 |
13.13 |
139,580 |
-3.31% |
|
| 01/29/2010 |
14.15 |
14.50 |
13.40 |
13.58 |
191,728 |
-5.43% |
|
| 01/28/2010 |
15.00 |
15.00 |
14.27 |
14.36 |
262,408 |
-4.84% |
|
| 01/27/2010 |
14.41 |
15.32 |
14.23 |
15.09 |
158,278 |
+4.14% |
|
| 01/26/2010 |
14.60 |
14.71 |
14.46 |
14.49 |
46,364 |
-1.50% |
|
| 01/25/2010 |
14.88 |
14.94 |
14.50 |
14.71 |
61,915 |
-0.34% |
|
| 01/22/2010 |
15.08 |
15.19 |
14.63 |
14.76 |
98,623 |
-1.99% |
|
| 01/21/2010 |
15.78 |
15.81 |
15.00 |
15.06 |
123,041 |
-4.68% |
|
| 01/20/2010 |
16.02 |
16.07 |
15.71 |
15.80 |
124,094 |
-2.17% |
|
| 01/19/2010 |
15.94 |
16.17 |
15.71 |
16.15 |
61,833 |
+1.25% |
|
| 01/15/2010 |
15.64 |
16.11 |
15.64 |
15.95 |
103,882 |
-0.50% |
|
| 01/14/2010 |
16.02 |
16.17 |
15.99 |
16.03 |
39,199 |
-0.56% |
|
| 01/13/2010 |
15.88 |
16.16 |
15.83 |
16.12 |
41,589 |
+1.38% |
|
| 01/12/2010 |
15.90 |
16.01 |
15.77 |
15.90 |
61,534 |
-0.62% |
|
| 01/11/2010 |
15.82 |
16.07 |
15.82 |
16.00 |
50,979 |
+1.33% |
|
| 01/08/2010 |
15.43 |
16.00 |
15.23 |
15.79 |
55,977 |
+2.20% |
|
| 01/07/2010 |
15.10 |
15.47 |
15.05 |
15.45 |
69,043 |
+2.66% |
|
| 01/06/2010 |
14.48 |
15.20 |
14.48 |
15.05 |
111,868 |
+3.65% |
|
| 01/05/2010 |
14.55 |
14.63 |
14.35 |
14.52 |
60,214 |
-0.07% |
|
| 01/04/2010 |
13.86 |
14.58 |
13.86 |
14.53 |
76,812 |
+6.29% |
|
| 12/31/2009 |
13.94 |
13.96 |
13.61 |
13.67 |
174,489 |
-1.65% |
|
| 12/30/2009 |
13.85 |
13.96 |
13.82 |
13.90 |
110,176 |
-0.07% |
|
| 12/29/2009 |
13.99 |
14.02 |
13.88 |
13.91 |
41,101 |
-0.29% |
|
| 12/28/2009 |
14.15 |
14.22 |
13.88 |
13.95 |
146,174 |
-1.41% |
|
| 12/24/2009 |
14.40 |
14.40 |
14.06 |
14.15 |
42,508 |
-0.98% |
|
| 12/23/2009 |
14.40 |
14.52 |
14.29 |
14.29 |
78,974 |
+0.28% |
|
| 12/22/2009 |
14.27 |
14.42 |
14.23 |
14.25 |
156,852 |
-0.21% |
|
| 12/21/2009 |
14.41 |
14.71 |
14.25 |
14.28 |
202,072 |
-0.90% |
|
| 12/18/2009 |
15.11 |
15.11 |
14.34 |
14.41 |
145,632 |
-3.55% |
|
| 12/17/2009 |
14.92 |
15.06 |
14.65 |
14.94 |
49,078 |
-0.99% |
|
| 12/16/2009 |
15.11 |
15.21 |
14.57 |
15.09 |
59,365 |
+1.07% |
|
| 12/15/2009 |
15.14 |
15.27 |
14.91 |
14.93 |
64,739 |
-1.58% |
|
| 12/14/2009 |
15.23 |
15.23 |
14.95 |
15.17 |
66,431 |
+0.53% |
|
| 12/11/2009 |
15.27 |
15.27 |
14.85 |
15.09 |
78,988 |
-0.20% |
|
| 12/10/2009 |
15.77 |
16.00 |
14.87 |
15.12 |
129,831 |
-3.32% |
|
| 12/09/2009 |
15.56 |
15.77 |
15.30 |
15.64 |
159,918 |
+0.84% |
|
| 12/08/2009 |
15.77 |
15.94 |
15.51 |
15.51 |
61,565 |
-2.76% |
|
| 12/07/2009 |
15.76 |
15.96 |
15.60 |
15.95 |
70,407 |
+1.46% |
|
| 12/04/2009 |
15.68 |
15.87 |
15.33 |
15.72 |
80,146 |
+2.48% |
|
| 12/03/2009 |
15.88 |
15.88 |
15.29 |
15.34 |
58,502 |
-2.66% |
|
| 12/02/2009 |
15.69 |
16.19 |
15.45 |
15.76 |
104,941 |
+0.13% |
|
| 12/01/2009 |
15.91 |
16.21 |
15.59 |
15.74 |
80,034 |
+0.25% |
|
| 11/30/2009 |
15.39 |
15.74 |
15.02 |
15.70 |
105,756 |
+1.68% |
|
| 11/27/2009 |
15.69 |
15.72 |
15.28 |
15.44 |
49,809 |
-4.93% |
|
| 11/25/2009 |
16.45 |
16.53 |
16.17 |
16.24 |
68,367 |
-0.73% |
|
| 11/24/2009 |
16.45 |
16.45 |
15.85 |
16.36 |
102,242 |
-1.09% |
|
| 11/23/2009 |
16.20 |
16.90 |
16.20 |
16.54 |
63,232 |
+2.73% |
|
| 11/20/2009 |
16.36 |
16.59 |
15.68 |
16.10 |
66,969 |
-2.19% |
|
| 11/19/2009 |
16.72 |
16.80 |
16.43 |
16.46 |
122,450 |
-2.08% |
|
| 11/18/2009 |
16.70 |
17.07 |
16.61 |
16.81 |
78,125 |
+0.36% |
|
| 11/17/2009 |
16.70 |
16.75 |
16.42 |
16.75 |
54,007 |
-0.77% |
|
| 11/16/2009 |
16.69 |
17.25 |
16.42 |
16.88 |
88,755 |
+2.49% |
|
| 11/13/2009 |
16.31 |
16.81 |
16.14 |
16.47 |
54,023 |
+1.17% |
|
| 11/12/2009 |
16.97 |
16.98 |
16.11 |
16.28 |
106,020 |
-4.01% |
|
| 11/11/2009 |
17.31 |
17.43 |
16.63 |
16.96 |
79,613 |
-1.17% |
|
| 11/10/2009 |
17.41 |
17.71 |
17.13 |
17.16 |
99,695 |
-2.44% |
|
| 11/09/2009 |
17.45 |
17.65 |
17.17 |
17.59 |
145,217 |
+2.45% |
|
| 11/06/2009 |
17.30 |
17.79 |
17.03 |
17.17 |
93,623 |
-1.94% |
|
| 11/05/2009 |
16.70 |
17.58 |
16.49 |
17.51 |
179,921 |
+6.06% |
|
| 11/04/2009 |
17.35 |
17.35 |
16.37 |
16.51 |
211,596 |
-4.73% |
|
| 11/03/2009 |
16.68 |
17.39 |
16.54 |
17.33 |
119,930 |
+2.61% |
|
| 11/02/2009 |
16.69 |
16.95 |
16.34 |
16.89 |
139,429 |
+2.05% |
|
| 10/30/2009 |
16.77 |
16.83 |
16.50 |
16.55 |
186,450 |
-2.01% |
|
| 10/29/2009 |
17.25 |
17.35 |
16.70 |
16.89 |
267,469 |
-1.11% |
|
| 10/28/2009 |
17.00 |
17.30 |
16.91 |
17.08 |
253,880 |
+0.59% |
|
| 10/27/2009 |
16.86 |
17.24 |
16.86 |
16.98 |
127,191 |
-0.06% |
 |
| 10/26/2009 |
16.90 |
17.41 |
16.72 |
16.99 |
188,723 |
+0.53% |
|
| 10/23/2009 |
15.45 |
17.18 |
15.45 |
16.90 |
217,895 |
+11.40% |
|
| 10/22/2009 |
14.98 |
15.20 |
14.25 |
15.17 |
77,027 |
+1.34% |
|
| 10/21/2009 |
15.32 |
15.88 |
14.86 |
14.97 |
131,846 |
-2.35% |
|
| 10/20/2009 |
16.12 |
16.23 |
15.12 |
15.33 |
99,974 |
-4.31% |
|
| 10/19/2009 |
15.67 |
16.42 |
15.47 |
16.02 |
90,362 |
+2.76% |
|
| 10/16/2009 |
15.21 |
15.72 |
14.96 |
15.59 |
231,831 |
+2.23% |
|
| 10/15/2009 |
15.11 |
15.31 |
14.68 |
15.25 |
86,664 |
-0.26% |
|
| 10/14/2009 |
14.87 |
15.32 |
14.70 |
15.29 |
45,732 |
+4.23% |
|
| 10/13/2009 |
14.83 |
14.84 |
14.38 |
14.67 |
62,719 |
-1.08% |
|
| 10/12/2009 |
15.01 |
15.09 |
14.62 |
14.83 |
44,826 |
-0.40% |
|
| 10/09/2009 |
14.70 |
15.09 |
14.63 |
14.89 |
71,315 |
+1.50% |
|
| 10/08/2009 |
14.87 |
15.16 |
14.55 |
14.67 |
192,655 |
-0.68% |
 |
| 10/07/2009 |
14.56 |
14.82 |
14.47 |
14.77 |
173,576 |
+1.23% |
|
| 10/06/2009 |
14.44 |
14.97 |
14.25 |
14.59 |
208,245 |
+1.53% |
|
| 10/05/2009 |
14.48 |
14.49 |
14.16 |
14.37 |
203,415 |
-0.48% |
|
| 10/02/2009 |
14.82 |
15.21 |
14.37 |
14.44 |
230,335 |
-3.80% |
|
| 10/01/2009 |
15.09 |
15.20 |
14.60 |
15.01 |
214,737 |
-0.92% |
|
| 09/30/2009 |
15.05 |
15.63 |
15.00 |
15.15 |
156,106 |
-0.07% |
|
| 09/29/2009 |
15.18 |
15.43 |
15.09 |
15.16 |
94,029 |
-0.33% |
|
| 09/28/2009 |
14.65 |
15.40 |
14.44 |
15.21 |
136,543 |
+4.39% |
|
| 09/25/2009 |
14.64 |
14.86 |
14.45 |
14.57 |
122,027 |
-0.48% |
|
| 09/24/2009 |
14.65 |
14.80 |
14.29 |
14.64 |
164,438 |
+0.07% |
|
| 09/23/2009 |
14.57 |
14.86 |
14.55 |
14.63 |
96,276 |
+0.48% |
|
| 09/22/2009 |
14.29 |
14.61 |
14.03 |
14.56 |
86,275 |
+2.54% |
|
| 09/21/2009 |
14.13 |
14.45 |
14.01 |
14.20 |
87,997 |
-0.84% |
|
| 09/18/2009 |
14.39 |
14.60 |
14.22 |
14.32 |
209,687 |
-0.21% |
|
| 09/17/2009 |
14.22 |
14.65 |
14.20 |
14.35 |
111,063 |
+0.35% |
|
|
|
|
|
|
|
|
|
|
