| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
18.69 |
18.69 |
16.98 |
17.57 |
279,392 |
 -9.09% |
 |
| 02/08/2010 |
18.18 |
19.33 |
18.18 |
19.33 |
159,284 |
 +3.68% |
|
| 02/05/2010 |
18.47 |
19.89 |
18.31 |
18.64 |
495,622 |
+2.76% |
|
| 02/04/2010 |
17.12 |
18.18 |
17.07 |
18.14 |
346,866 |
+12.31% |
|
| 02/03/2010 |
15.98 |
16.40 |
15.83 |
16.15 |
62,575 |
+2.68% |
|
| 02/02/2010 |
16.15 |
16.31 |
15.62 |
15.73 |
111,863 |
-4.78% |
|
| 02/01/2010 |
16.72 |
16.84 |
16.50 |
16.52 |
80,150 |
-5.44% |
|
| 01/29/2010 |
16.71 |
17.66 |
16.47 |
17.47 |
115,048 |
+4.48% |
|
| 01/28/2010 |
15.99 |
17.07 |
15.91 |
16.72 |
108,135 |
+4.83% |
|
| 01/27/2010 |
16.16 |
16.47 |
15.92 |
15.95 |
127,599 |
-0.05% |
|
| 01/26/2010 |
16.07 |
16.15 |
15.51 |
15.96 |
68,059 |
+2.10% |
|
| 01/25/2010 |
15.31 |
15.74 |
15.22 |
15.63 |
77,371 |
-3.76% |
|
| 01/22/2010 |
15.55 |
16.28 |
15.27 |
16.24 |
75,072 |
+6.01% |
|
| 01/21/2010 |
14.50 |
15.57 |
14.39 |
15.32 |
74,167 |
+6.32% |
|
| 01/20/2010 |
14.24 |
14.73 |
14.24 |
14.41 |
74,623 |
+7.78% |
|
| 01/19/2010 |
13.88 |
13.96 |
13.35 |
13.37 |
46,034 |
-2.66% |
|
| 01/15/2010 |
13.45 |
13.97 |
13.43 |
13.74 |
84,035 |
+3.98% |
|
| 01/14/2010 |
13.51 |
13.51 |
13.16 |
13.21 |
44,056 |
-2.15% |
|
| 01/13/2010 |
13.66 |
13.85 |
13.39 |
13.50 |
32,970 |
-2.32% |
|
| 01/12/2010 |
13.84 |
13.92 |
13.64 |
13.82 |
43,749 |
+3.06% |
|
| 01/11/2010 |
13.34 |
13.49 |
13.26 |
13.41 |
28,911 |
-2.05% |
|
| 01/08/2010 |
13.98 |
14.03 |
13.67 |
13.69 |
20,064 |
-2.56% |
|
| 01/07/2010 |
14.15 |
14.33 |
14.03 |
14.05 |
38,435 |
+0.86% |
|
| 01/06/2010 |
14.11 |
14.11 |
13.83 |
13.93 |
25,653 |
-0.85% |
|
| 01/05/2010 |
14.03 |
14.25 |
13.85 |
14.05 |
28,910 |
-0.35% |
|
| 01/04/2010 |
14.37 |
14.37 |
13.97 |
14.10 |
49,328 |
-8.08% |
|
| 12/31/2009 |
14.76 |
15.34 |
14.76 |
15.34 |
21,608 |
+2.13% |
|
| 12/30/2009 |
15.21 |
15.28 |
15.01 |
15.02 |
25,956 |
+1.14% |
|
| 12/29/2009 |
14.60 |
14.99 |
14.60 |
14.85 |
22,779 |
-0.60% |
|
| 12/28/2009 |
14.86 |
15.00 |
14.82 |
14.94 |
20,596 |
-0.63% |
|
| 12/24/2009 |
15.18 |
15.18 |
15.01 |
15.03 |
11,870 |
-1.54% |
|
| 12/23/2009 |
15.45 |
15.50 |
15.25 |
15.27 |
16,551 |
-2.18% |
|
| 12/22/2009 |
15.70 |
15.86 |
15.61 |
15.61 |
14,013 |
-2.44% |
|
| 12/21/2009 |
16.03 |
16.03 |
15.75 |
16.00 |
23,491 |
-1.12% |
|
| 12/18/2009 |
16.09 |
16.65 |
15.96 |
16.18 |
33,852 |
-0.05% |
|
| 12/17/2009 |
16.00 |
16.34 |
15.60 |
16.19 |
52,719 |
+6.58% |
|
| 12/16/2009 |
15.30 |
15.30 |
14.91 |
15.19 |
22,917 |
-3.25% |
|
| 12/15/2009 |
15.77 |
15.79 |
15.49 |
15.70 |
26,275 |
+2.95% |
|
| 12/14/2009 |
15.35 |
15.44 |
15.25 |
15.25 |
15,027 |
-2.93% |
|
| 12/11/2009 |
15.56 |
15.78 |
15.27 |
15.71 |
49,763 |
+0.19% |
|
| 12/10/2009 |
15.59 |
15.82 |
15.49 |
15.68 |
28,221 |
-1.01% |
|
| 12/09/2009 |
15.88 |
16.28 |
15.69 |
15.84 |
50,212 |
+0.64% |
|
| 12/08/2009 |
15.47 |
15.86 |
15.47 |
15.74 |
60,838 |
+5.21% |
|
| 12/07/2009 |
15.06 |
15.06 |
14.63 |
14.96 |
25,406 |
+1.63% |
|
| 12/04/2009 |
14.22 |
15.01 |
13.99 |
14.72 |
73,897 |
-0.07% |
|
| 12/03/2009 |
14.28 |
14.73 |
14.05 |
14.73 |
54,698 |
+1.31% |
|
| 12/02/2009 |
14.60 |
14.67 |
14.31 |
14.54 |
63,567 |
-0.68% |
|
| 12/01/2009 |
14.86 |
14.97 |
14.43 |
14.64 |
115,072 |
-7.81% |
|
| 11/30/2009 |
16.02 |
16.24 |
15.55 |
15.88 |
51,666 |
-1.00% |
|
| 11/27/2009 |
16.59 |
16.64 |
15.74 |
16.04 |
92,893 |
+8.45% |
|
| 11/25/2009 |
15.00 |
15.17 |
14.79 |
14.79 |
105,096 |
-4.46% |
|
| 11/24/2009 |
15.30 |
15.69 |
14.64 |
15.48 |
28,180 |
+1.51% |
|
| 11/23/2009 |
15.05 |
15.37 |
14.82 |
15.25 |
123,074 |
-4.98% |
|
| 11/20/2009 |
16.48 |
16.48 |
16.05 |
16.05 |
152,051 |
+1.56% |
|
| 11/19/2009 |
15.65 |
16.15 |
15.62 |
15.80 |
71,717 |
+5.85% |
|
| 11/18/2009 |
14.82 |
15.20 |
14.79 |
14.93 |
21,738 |
+2.75% |
|
| 11/17/2009 |
14.99 |
15.25 |
14.53 |
14.53 |
23,998 |
-0.48% |
|
| 11/16/2009 |
14.88 |
14.91 |
14.37 |
14.60 |
50,011 |
-4.33% |
|
| 11/13/2009 |
15.73 |
15.90 |
15.16 |
15.26 |
24,686 |
-4.15% |
|
| 11/12/2009 |
15.51 |
16.03 |
15.25 |
15.92 |
48,069 |
+4.05% |
|
| 11/11/2009 |
15.12 |
15.50 |
14.91 |
15.30 |
43,122 |
-1.03% |
|
| 11/10/2009 |
15.68 |
15.73 |
15.40 |
15.46 |
25,865 |
+1.51% |
|
| 11/09/2009 |
15.73 |
15.75 |
15.22 |
15.23 |
48,865 |
-8.36% |
|
| 11/06/2009 |
17.09 |
17.12 |
16.51 |
16.62 |
47,758 |
-4.43% |
|
| 11/05/2009 |
16.88 |
17.39 |
16.43 |
17.39 |
44,042 |
-0.06% |
|
| 11/04/2009 |
17.31 |
17.54 |
16.89 |
17.40 |
65,360 |
-3.06% |
|
| 11/03/2009 |
18.72 |
18.73 |
17.84 |
17.95 |
55,300 |
+1.30% |
|
| 11/02/2009 |
17.80 |
18.36 |
17.00 |
17.72 |
77,981 |
-2.80% |
|
| 10/30/2009 |
16.94 |
18.35 |
16.83 |
18.23 |
176,826 |
+9.89% |
|
| 10/29/2009 |
17.23 |
17.31 |
16.44 |
16.59 |
63,328 |
-8.97% |
|
| 10/28/2009 |
17.50 |
18.36 |
17.34 |
18.22 |
74,860 |
+6.89% |
|
| 10/27/2009 |
16.52 |
17.05 |
16.35 |
17.05 |
64,421 |
+2.59% |
|
| 10/26/2009 |
15.42 |
16.78 |
15.37 |
16.62 |
43,662 |
+4.59% |
|
| 10/23/2009 |
15.32 |
16.06 |
14.81 |
15.89 |
55,832 |
+4.81% |
|
| 10/22/2009 |
15.72 |
16.05 |
15.08 |
15.16 |
94,513 |
-2.32% |
|
| 10/21/2009 |
15.50 |
15.68 |
14.89 |
15.52 |
58,345 |
-0.19% |
|
| 10/20/2009 |
15.12 |
15.83 |
15.12 |
15.55 |
34,380 |
+1.77% |
|
| 10/19/2009 |
15.56 |
15.74 |
15.13 |
15.28 |
76,295 |
-4.68% |
|
| 10/16/2009 |
16.07 |
16.30 |
15.86 |
16.03 |
61,018 |
+4.57% |
|
| 10/15/2009 |
15.71 |
15.72 |
15.33 |
15.33 |
11,182 |
-1.46% |
|
| 10/14/2009 |
15.79 |
15.94 |
15.50 |
15.56 |
28,554 |
-6.95% |
|
| 10/13/2009 |
16.69 |
17.02 |
16.60 |
16.72 |
21,660 |
+0.12% |
|
| 10/12/2009 |
16.49 |
16.74 |
16.25 |
16.70 |
31,665 |
-1.36% |
|
| 10/09/2009 |
17.00 |
17.20 |
16.93 |
16.93 |
22,050 |
+0.53% |
|
| 10/08/2009 |
16.96 |
17.18 |
16.50 |
16.84 |
62,733 |
-5.29% |
|
| 10/07/2009 |
17.85 |
17.89 |
17.63 |
17.78 |
42,260 |
-0.06% |
|
| 10/06/2009 |
18.04 |
18.11 |
17.39 |
17.79 |
60,957 |
-5.02% |
|
| 10/05/2009 |
19.48 |
19.58 |
18.59 |
18.73 |
41,706 |
-1.16% |
|
| 10/02/2009 |
19.83 |
19.85 |
18.95 |
18.95 |
42,777 |
-0.11% |
|
| 10/01/2009 |
17.92 |
19.00 |
17.92 |
18.97 |
26,182 |
+7.97% |
|
| 09/30/2009 |
17.42 |
18.00 |
17.13 |
17.57 |
30,385 |
-0.11% |
|
| 09/29/2009 |
17.43 |
17.75 |
17.42 |
17.59 |
10,536 |
+1.79% |
|
| 09/28/2009 |
17.93 |
17.93 |
16.95 |
17.28 |
24,417 |
-3.91% |
|
| 09/25/2009 |
17.94 |
18.11 |
17.58 |
17.98 |
29,193 |
+1.26% |
|
| 09/24/2009 |
16.69 |
18.03 |
16.65 |
17.76 |
56,350 |
+3.97% |
|
| 09/23/2009 |
16.50 |
17.08 |
16.14 |
17.08 |
30,907 |
+2.64% |
|
| 09/22/2009 |
16.54 |
16.81 |
16.46 |
16.64 |
25,106 |
-4.03% |
|
| 09/21/2009 |
17.67 |
17.80 |
17.26 |
17.34 |
36,806 |
+3.45% |
|
| 09/18/2009 |
16.69 |
17.01 |
16.67 |
16.76 |
21,610 |
-1.64% |
|
| 09/17/2009 |
16.94 |
17.10 |
16.61 |
17.04 |
55,952 |
+2.22% |
|
|
|
|
|
|
|
|
|
|
