| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.43 |
14.73 |
14.20 |
14.59 |
729,021 |
 +2.60% |
 |
| 02/08/2010 |
14.43 |
14.45 |
14.09 |
14.22 |
661,191 |
 -2.13% |
|
| 02/05/2010 |
14.05 |
14.57 |
13.90 |
14.53 |
1,141,675 |
+3.71% |
|
| 02/04/2010 |
14.54 |
14.58 |
13.98 |
14.01 |
856,091 |
-4.56% |
|
| 02/03/2010 |
14.67 |
14.94 |
14.45 |
14.68 |
615,758 |
-0.61% |
|
| 02/02/2010 |
14.95 |
14.98 |
14.62 |
14.77 |
683,460 |
-1.34% |
|
| 02/01/2010 |
14.77 |
15.00 |
14.67 |
14.97 |
678,757 |
+2.04% |
|
| 01/29/2010 |
14.92 |
15.09 |
14.56 |
14.67 |
1,095,212 |
-1.01% |
|
| 01/28/2010 |
15.11 |
15.12 |
14.50 |
14.82 |
1,005,185 |
-1.92% |
|
| 01/27/2010 |
15.33 |
15.52 |
14.88 |
15.11 |
657,565 |
-1.50% |
|
| 01/26/2010 |
15.01 |
15.80 |
14.98 |
15.34 |
1,645,945 |
+1.32% |
|
| 01/25/2010 |
15.27 |
15.32 |
14.76 |
15.14 |
864,332 |
0.00% |
|
| 01/22/2010 |
16.00 |
16.07 |
15.10 |
15.14 |
1,128,924 |
-5.96% |
|
| 01/21/2010 |
16.66 |
16.85 |
16.08 |
16.10 |
856,871 |
-2.78% |
|
| 01/20/2010 |
16.38 |
16.58 |
16.30 |
16.56 |
426,671 |
+0.55% |
|
| 01/19/2010 |
16.43 |
16.67 |
16.21 |
16.47 |
558,338 |
+0.24% |
|
| 01/15/2010 |
16.65 |
16.78 |
16.32 |
16.43 |
646,589 |
-0.96% |
|
| 01/14/2010 |
16.87 |
16.91 |
16.27 |
16.59 |
842,617 |
-2.07% |
|
| 01/13/2010 |
16.91 |
17.10 |
16.74 |
16.94 |
563,384 |
+1.44% |
|
| 01/12/2010 |
16.69 |
16.89 |
16.60 |
16.70 |
998,125 |
-0.48% |
|
| 01/11/2010 |
17.06 |
17.30 |
16.67 |
16.78 |
845,131 |
-1.29% |
|
| 01/08/2010 |
18.00 |
18.12 |
16.46 |
17.00 |
2,827,232 |
-5.45% |
|
| 01/07/2010 |
17.61 |
18.02 |
17.32 |
17.98 |
944,826 |
+2.10% |
|
| 01/06/2010 |
18.22 |
18.26 |
17.59 |
17.61 |
738,106 |
-3.77% |
|
| 01/05/2010 |
18.42 |
18.51 |
18.24 |
18.30 |
494,295 |
-0.87% |
|
| 01/04/2010 |
18.37 |
18.60 |
18.24 |
18.46 |
751,127 |
+2.33% |
|
| 12/31/2009 |
18.06 |
18.66 |
17.81 |
18.04 |
611,345 |
-0.22% |
|
| 12/30/2009 |
18.24 |
18.26 |
17.83 |
18.08 |
368,118 |
-0.33% |
|
| 12/29/2009 |
18.24 |
18.29 |
18.04 |
18.14 |
517,156 |
-0.71% |
|
| 12/28/2009 |
18.41 |
18.41 |
18.16 |
18.27 |
603,792 |
-1.03% |
|
| 12/24/2009 |
17.90 |
18.48 |
17.76 |
18.46 |
271,138 |
+3.24% |
|
| 12/23/2009 |
16.74 |
17.96 |
16.70 |
17.88 |
788,645 |
+6.94% |
|
| 12/22/2009 |
16.34 |
16.98 |
16.27 |
16.72 |
714,909 |
+2.01% |
|
| 12/21/2009 |
16.76 |
17.06 |
16.38 |
16.39 |
607,750 |
-1.86% |
|
| 12/18/2009 |
17.76 |
17.86 |
16.33 |
16.70 |
2,232,211 |
-6.49% |
|
| 12/17/2009 |
18.60 |
18.96 |
17.73 |
17.86 |
1,060,066 |
-5.55% |
|
| 12/16/2009 |
18.43 |
19.59 |
18.32 |
18.91 |
1,259,096 |
+3.90% |
|
| 12/15/2009 |
18.31 |
18.59 |
18.15 |
18.20 |
668,578 |
-0.60% |
|
| 12/14/2009 |
17.95 |
18.37 |
17.40 |
18.31 |
861,531 |
+2.87% |
|
| 12/11/2009 |
17.57 |
17.90 |
17.30 |
17.80 |
419,597 |
+2.12% |
|
| 12/10/2009 |
17.87 |
17.94 |
17.43 |
17.43 |
700,382 |
-2.13% |
 |
| 12/09/2009 |
17.56 |
17.85 |
17.32 |
17.81 |
542,483 |
+1.66% |
|
| 12/08/2009 |
18.81 |
18.89 |
17.39 |
17.52 |
1,514,625 |
-7.69% |
|
| 12/07/2009 |
18.76 |
19.09 |
18.70 |
18.98 |
376,034 |
+0.74% |
|
| 12/04/2009 |
18.41 |
18.85 |
18.35 |
18.84 |
766,733 |
+3.35% |
|
| 12/03/2009 |
18.45 |
18.70 |
18.04 |
18.23 |
736,412 |
-1.09% |
|
| 12/02/2009 |
17.89 |
18.56 |
17.89 |
18.43 |
592,368 |
+2.79% |
|
| 12/01/2009 |
17.15 |
17.99 |
17.09 |
17.93 |
782,773 |
+5.53% |
|
| 11/30/2009 |
17.71 |
17.72 |
16.84 |
16.99 |
604,188 |
-3.85% |
|
| 11/27/2009 |
17.27 |
17.82 |
17.26 |
17.67 |
271,621 |
-1.23% |
|
| 11/25/2009 |
18.47 |
18.47 |
17.86 |
17.89 |
492,599 |
-2.77% |
|
| 11/24/2009 |
18.60 |
18.60 |
18.04 |
18.40 |
574,793 |
-1.29% |
|
| 11/23/2009 |
18.42 |
18.70 |
18.36 |
18.64 |
468,549 |
+3.10% |
|
| 11/20/2009 |
17.80 |
18.11 |
17.70 |
18.08 |
655,921 |
+0.72% |
|
| 11/19/2009 |
18.09 |
18.19 |
17.27 |
17.95 |
900,653 |
-2.34% |
|
| 11/18/2009 |
18.18 |
18.58 |
18.04 |
18.38 |
882,933 |
+1.94% |
|
| 11/17/2009 |
18.30 |
18.30 |
17.97 |
18.03 |
379,116 |
-1.80% |
|
| 11/16/2009 |
17.81 |
18.41 |
17.81 |
18.36 |
532,762 |
+4.14% |
|
| 11/13/2009 |
17.93 |
17.95 |
17.45 |
17.63 |
371,235 |
-1.07% |
|
| 11/12/2009 |
18.39 |
18.67 |
17.79 |
17.82 |
523,613 |
-3.10% |
|
| 11/11/2009 |
18.00 |
18.52 |
17.85 |
18.39 |
737,932 |
+3.20% |
|
| 11/10/2009 |
17.69 |
18.08 |
17.62 |
17.82 |
759,077 |
0.00% |
|
| 11/09/2009 |
17.62 |
18.14 |
17.53 |
17.82 |
825,959 |
+1.65% |
|
| 11/06/2009 |
17.54 |
18.09 |
17.45 |
17.53 |
752,859 |
-1.18% |
|
| 11/05/2009 |
17.13 |
17.86 |
17.00 |
17.74 |
664,529 |
+3.99% |
|
| 11/04/2009 |
17.04 |
17.23 |
16.91 |
17.06 |
898,923 |
+0.12% |
|
| 11/03/2009 |
16.44 |
17.06 |
16.15 |
17.04 |
929,072 |
+3.21% |
|
| 11/02/2009 |
16.33 |
16.77 |
16.01 |
16.51 |
1,297,200 |
+1.98% |
|
| 10/30/2009 |
16.27 |
16.73 |
16.04 |
16.19 |
1,040,655 |
-1.28% |
|
| 10/29/2009 |
15.91 |
16.50 |
15.56 |
16.40 |
1,966,820 |
+4.93% |
|
| 10/28/2009 |
15.49 |
16.87 |
15.14 |
15.63 |
3,726,632 |
+5.97% |
|
| 10/27/2009 |
14.97 |
15.27 |
14.34 |
14.75 |
1,568,170 |
-1.34% |
|
| 10/26/2009 |
14.72 |
15.38 |
14.69 |
14.95 |
1,171,485 |
+1.36% |
|
| 10/23/2009 |
15.37 |
15.68 |
14.60 |
14.75 |
1,514,309 |
-3.41% |
|
| 10/22/2009 |
15.66 |
15.82 |
15.18 |
15.27 |
1,030,467 |
-2.43% |
|
| 10/21/2009 |
15.86 |
16.34 |
15.62 |
15.65 |
1,113,832 |
-1.51% |
|
| 10/20/2009 |
16.26 |
16.36 |
15.82 |
15.89 |
693,424 |
-2.40% |
|
| 10/19/2009 |
16.09 |
16.65 |
15.90 |
16.28 |
530,820 |
+1.24% |
|
| 10/16/2009 |
16.64 |
16.73 |
16.07 |
16.08 |
895,936 |
-4.11% |
|
| 10/15/2009 |
16.78 |
16.96 |
16.62 |
16.77 |
460,449 |
-0.47% |
|
| 10/14/2009 |
16.84 |
17.04 |
16.70 |
16.85 |
458,741 |
+1.26% |
|
| 10/13/2009 |
16.97 |
17.15 |
16.46 |
16.64 |
477,103 |
-2.29% |
|
| 10/12/2009 |
17.49 |
17.83 |
16.90 |
17.03 |
580,646 |
-1.56% |
|
| 10/09/2009 |
17.06 |
17.45 |
16.92 |
17.30 |
298,788 |
+1.41% |
|
| 10/08/2009 |
16.50 |
17.20 |
16.42 |
17.06 |
616,520 |
+3.14% |
|
| 10/07/2009 |
17.04 |
17.25 |
16.29 |
16.54 |
996,068 |
-2.82% |
|
| 10/06/2009 |
16.64 |
17.22 |
16.58 |
17.02 |
855,027 |
+2.96% |
|
| 10/05/2009 |
16.20 |
16.54 |
15.84 |
16.53 |
384,580 |
+2.73% |
|
| 10/02/2009 |
15.71 |
16.16 |
15.52 |
16.09 |
356,865 |
+1.19% |
|
| 10/01/2009 |
16.05 |
16.15 |
15.89 |
15.90 |
492,737 |
-1.61% |
|
| 09/30/2009 |
16.24 |
16.47 |
15.96 |
16.16 |
331,760 |
-0.12% |
|
| 09/29/2009 |
15.79 |
16.25 |
15.72 |
16.18 |
304,803 |
+2.28% |
|
| 09/28/2009 |
15.83 |
15.98 |
15.47 |
15.82 |
382,665 |
+0.19% |
|
| 09/25/2009 |
15.99 |
16.28 |
15.66 |
15.79 |
300,392 |
-1.93% |
|
| 09/24/2009 |
16.14 |
16.22 |
15.72 |
16.10 |
403,588 |
-0.37% |
|
| 09/23/2009 |
15.71 |
16.34 |
15.65 |
16.16 |
555,958 |
+2.93% |
|
| 09/22/2009 |
15.33 |
15.99 |
15.25 |
15.70 |
1,238,815 |
+2.41% |
|
| 09/21/2009 |
15.33 |
15.60 |
15.28 |
15.33 |
479,946 |
-0.58% |
|
| 09/18/2009 |
15.47 |
15.70 |
15.27 |
15.42 |
842,190 |
-0.06% |
|
| 09/17/2009 |
16.34 |
16.45 |
15.43 |
15.43 |
676,354 |
-5.22% |
|
|
|
|
|
|
|
|
|
|
