| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
24.37 |
25.43 |
24.32 |
25.35 |
269,981 |
 +5.54% |
 |
| 02/08/2010 |
23.87 |
24.98 |
23.87 |
24.02 |
331,688 |
+0.50% |
|
| 02/05/2010 |
23.91 |
24.02 |
23.62 |
23.90 |
267,916 |
 0.00% |
|
| 02/04/2010 |
24.03 |
24.42 |
23.80 |
23.90 |
179,339 |
-2.05% |
|
| 02/03/2010 |
23.90 |
24.52 |
23.90 |
24.40 |
112,030 |
+1.62% |
|
| 02/02/2010 |
23.91 |
24.36 |
23.74 |
24.01 |
130,373 |
+0.42% |
|
| 02/01/2010 |
22.85 |
24.00 |
22.83 |
23.91 |
176,395 |
+5.15% |
|
| 01/29/2010 |
22.61 |
23.23 |
22.61 |
22.74 |
141,009 |
+0.89% |
|
| 01/28/2010 |
23.25 |
23.33 |
22.43 |
22.54 |
117,183 |
-2.55% |
|
| 01/27/2010 |
23.10 |
23.37 |
22.81 |
23.13 |
155,752 |
-0.60% |
|
| 01/26/2010 |
23.98 |
24.01 |
23.24 |
23.27 |
110,742 |
-3.88% |
|
| 01/25/2010 |
24.54 |
24.57 |
23.83 |
24.21 |
205,090 |
-0.49% |
|
| 01/22/2010 |
24.25 |
24.75 |
24.22 |
24.33 |
242,269 |
-0.73% |
|
| 01/21/2010 |
24.35 |
24.86 |
24.30 |
24.51 |
279,320 |
+0.37% |
|
| 01/20/2010 |
23.42 |
24.56 |
23.42 |
24.42 |
347,680 |
+2.73% |
|
| 01/19/2010 |
23.19 |
23.90 |
23.11 |
23.77 |
196,229 |
+2.86% |
|
| 01/15/2010 |
23.82 |
23.82 |
23.00 |
23.11 |
163,776 |
-2.49% |
|
| 01/14/2010 |
22.46 |
23.96 |
22.22 |
23.70 |
388,838 |
+5.90% |
|
| 01/13/2010 |
22.61 |
22.61 |
22.13 |
22.38 |
138,842 |
-0.58% |
|
| 01/12/2010 |
22.72 |
23.25 |
22.45 |
22.51 |
110,828 |
-1.70% |
|
| 01/11/2010 |
22.80 |
23.24 |
22.70 |
22.90 |
229,708 |
+0.93% |
|
| 01/08/2010 |
23.08 |
23.13 |
22.61 |
22.69 |
103,857 |
-1.99% |
|
| 01/07/2010 |
23.24 |
23.36 |
22.66 |
23.15 |
272,114 |
-0.22% |
|
| 01/06/2010 |
23.93 |
24.12 |
23.08 |
23.20 |
259,768 |
-3.81% |
|
| 01/05/2010 |
24.64 |
24.64 |
23.65 |
24.12 |
277,583 |
-2.03% |
|
| 01/04/2010 |
24.76 |
24.76 |
24.12 |
24.62 |
152,347 |
+1.36% |
|
| 12/31/2009 |
24.90 |
25.05 |
24.29 |
24.29 |
75,265 |
-2.76% |
|
| 12/30/2009 |
25.61 |
25.80 |
24.83 |
24.98 |
175,427 |
-3.29% |
|
| 12/29/2009 |
25.84 |
26.33 |
25.42 |
25.83 |
160,240 |
-0.12% |
|
| 12/28/2009 |
26.22 |
26.44 |
25.45 |
25.86 |
206,680 |
-1.34% |
|
| 12/24/2009 |
25.72 |
26.38 |
25.47 |
26.21 |
75,422 |
+2.66% |
|
| 12/23/2009 |
24.51 |
25.64 |
24.51 |
25.53 |
181,323 |
+4.16% |
|
| 12/22/2009 |
23.72 |
24.81 |
23.66 |
24.51 |
237,252 |
+2.94% |
|
| 12/21/2009 |
23.16 |
23.93 |
22.98 |
23.81 |
145,044 |
+3.61% |
|
| 12/18/2009 |
22.12 |
23.00 |
21.91 |
22.98 |
518,488 |
+5.95% |
|
| 12/17/2009 |
21.68 |
22.08 |
21.50 |
21.69 |
156,501 |
-1.32% |
|
| 12/16/2009 |
21.86 |
22.38 |
21.46 |
21.98 |
160,461 |
+2.00% |
|
| 12/15/2009 |
21.91 |
22.44 |
21.39 |
21.55 |
208,855 |
-2.58% |
|
| 12/14/2009 |
22.04 |
22.13 |
21.75 |
22.12 |
244,466 |
+1.10% |
|
| 12/11/2009 |
22.34 |
22.39 |
21.71 |
21.88 |
99,430 |
-1.49% |
|
| 12/10/2009 |
22.24 |
22.74 |
22.11 |
22.21 |
182,813 |
+0.32% |
|
| 12/09/2009 |
21.27 |
22.26 |
21.05 |
22.14 |
229,618 |
+3.94% |
|
| 12/08/2009 |
20.86 |
21.74 |
20.66 |
21.30 |
182,032 |
+0.52% |
|
| 12/07/2009 |
21.11 |
21.57 |
20.90 |
21.19 |
229,404 |
+0.86% |
|
| 12/04/2009 |
20.49 |
21.58 |
20.49 |
21.01 |
216,493 |
+4.37% |
|
| 12/03/2009 |
21.51 |
21.61 |
19.97 |
20.13 |
235,400 |
-5.45% |
|
| 12/02/2009 |
20.99 |
21.82 |
20.99 |
21.29 |
140,906 |
+1.43% |
|
| 12/01/2009 |
21.42 |
21.72 |
20.85 |
20.99 |
291,767 |
-1.50% |
|
| 11/30/2009 |
21.60 |
21.73 |
21.00 |
21.31 |
210,879 |
-1.48% |
|
| 11/27/2009 |
21.30 |
22.04 |
21.25 |
21.63 |
80,857 |
-2.74% |
|
| 11/25/2009 |
22.81 |
22.95 |
22.10 |
22.24 |
167,273 |
-2.20% |
|
| 11/24/2009 |
21.95 |
23.09 |
21.94 |
22.74 |
277,898 |
+3.08% |
|
| 11/23/2009 |
22.08 |
22.70 |
21.89 |
22.06 |
113,399 |
+1.29% |
|
| 11/20/2009 |
21.79 |
22.11 |
21.51 |
21.78 |
172,173 |
-0.95% |
|
| 11/19/2009 |
23.48 |
23.48 |
21.66 |
21.99 |
370,731 |
-7.29% |
|
| 11/18/2009 |
23.61 |
24.29 |
23.40 |
23.72 |
147,788 |
+0.21% |
|
| 11/17/2009 |
24.06 |
24.12 |
23.25 |
23.67 |
184,331 |
-2.11% |
|
| 11/16/2009 |
23.95 |
24.39 |
23.32 |
24.18 |
296,003 |
+2.68% |
|
| 11/13/2009 |
23.33 |
23.95 |
23.04 |
23.55 |
438,843 |
+1.55% |
|
| 11/12/2009 |
23.28 |
23.90 |
22.97 |
23.19 |
336,616 |
-0.43% |
|
| 11/11/2009 |
23.02 |
23.43 |
22.63 |
23.29 |
303,000 |
+2.87% |
|
| 11/10/2009 |
23.41 |
23.83 |
22.30 |
22.64 |
285,162 |
-3.90% |
|
| 11/09/2009 |
22.68 |
23.68 |
22.49 |
23.56 |
333,715 |
+5.98% |
|
| 11/06/2009 |
22.25 |
22.94 |
21.90 |
22.23 |
342,435 |
-0.09% |
|
| 11/05/2009 |
21.68 |
22.31 |
21.32 |
22.25 |
273,907 |
+4.56% |
|
| 11/04/2009 |
22.09 |
22.52 |
21.21 |
21.28 |
386,125 |
-2.12% |
|
| 11/03/2009 |
20.40 |
21.83 |
20.20 |
21.74 |
462,439 |
+4.72% |
|
| 11/02/2009 |
21.21 |
21.71 |
20.06 |
20.76 |
477,376 |
-1.89% |
|
| 10/30/2009 |
22.04 |
22.04 |
21.08 |
21.16 |
410,683 |
-4.73% |
|
| 10/29/2009 |
21.48 |
22.22 |
21.04 |
22.21 |
369,816 |
+5.46% |
|
| 10/28/2009 |
22.50 |
22.56 |
20.62 |
21.06 |
560,539 |
-6.86% |
|
| 10/27/2009 |
21.94 |
24.22 |
21.00 |
22.61 |
1,162,226 |
+4.63% |
|
| 10/26/2009 |
21.85 |
22.68 |
21.55 |
21.61 |
920,635 |
-0.55% |
|
| 10/23/2009 |
22.52 |
23.22 |
21.71 |
21.73 |
340,681 |
-2.51% |
|
| 10/22/2009 |
22.01 |
22.65 |
21.31 |
22.29 |
493,805 |
+1.04% |
|
| 10/21/2009 |
23.02 |
23.89 |
22.00 |
22.06 |
411,510 |
-5.12% |
|
| 10/20/2009 |
24.97 |
24.97 |
23.19 |
23.25 |
339,491 |
-6.89% |
|
| 10/19/2009 |
25.32 |
25.34 |
24.48 |
24.97 |
257,585 |
-1.11% |
|
| 10/16/2009 |
25.14 |
25.70 |
24.90 |
25.25 |
238,267 |
-0.59% |
|
| 10/15/2009 |
25.45 |
25.48 |
24.94 |
25.40 |
116,146 |
-0.63% |
|
| 10/14/2009 |
25.25 |
25.86 |
25.25 |
25.56 |
237,789 |
+2.94% |
|
| 10/13/2009 |
25.13 |
25.24 |
24.37 |
24.83 |
109,686 |
-1.66% |
|
| 10/12/2009 |
24.49 |
25.76 |
24.49 |
25.25 |
139,710 |
+2.39% |
|
| 10/09/2009 |
25.57 |
25.57 |
24.29 |
24.66 |
247,549 |
-2.53% |
|
| 10/08/2009 |
25.06 |
25.92 |
25.02 |
25.30 |
201,653 |
+2.47% |
|
| 10/07/2009 |
24.78 |
25.34 |
24.56 |
24.69 |
164,786 |
-1.44% |
|
| 10/06/2009 |
24.02 |
25.30 |
24.02 |
25.05 |
318,335 |
+4.07% |
|
| 10/05/2009 |
23.68 |
24.44 |
23.60 |
24.07 |
275,692 |
+2.64% |
|
| 10/02/2009 |
23.12 |
23.92 |
22.51 |
23.45 |
345,122 |
+0.04% |
|
| 10/01/2009 |
24.48 |
25.05 |
23.27 |
23.44 |
288,618 |
-5.29% |
|
| 09/30/2009 |
25.27 |
25.33 |
23.99 |
24.75 |
452,158 |
-3.96% |
|
| 09/29/2009 |
26.14 |
26.43 |
25.58 |
25.77 |
149,240 |
-2.31% |
|
| 09/28/2009 |
26.14 |
26.69 |
25.80 |
26.38 |
159,945 |
+1.54% |
|
| 09/25/2009 |
26.18 |
26.54 |
25.58 |
25.98 |
149,450 |
-1.59% |
|
| 09/24/2009 |
26.77 |
26.77 |
25.42 |
26.40 |
258,440 |
-1.46% |
|
| 09/23/2009 |
28.44 |
28.69 |
26.68 |
26.79 |
365,541 |
-6.30% |
|
| 09/22/2009 |
29.75 |
30.51 |
28.41 |
28.59 |
469,347 |
-2.59% |
|
| 09/21/2009 |
28.52 |
29.45 |
28.33 |
29.35 |
266,897 |
+0.76% |
|
| 09/18/2009 |
28.81 |
29.76 |
28.38 |
29.13 |
407,514 |
+1.82% |
|
| 09/17/2009 |
28.40 |
29.18 |
28.16 |
28.61 |
528,930 |
+0.56% |
|
|
|
|
|
|
|
|
|
|
