| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.43 |
15.92 |
15.43 |
15.80 |
2,600 |
 +6.53% |
 |
| 02/08/2010 |
15.22 |
15.58 |
14.83 |
14.84 |
2,100 |
+2.71% |
|
| 02/05/2010 |
14.14 |
14.44 |
13.99 |
14.44 |
12,300 |
+1.44% |
|
| 02/04/2010 |
14.89 |
14.89 |
14.24 |
14.24 |
2,600 |
 -7.18% |
|
| 02/03/2010 |
15.13 |
15.35 |
15.13 |
15.34 |
50,535 |
-0.09% |
|
| 02/02/2010 |
15.02 |
15.38 |
14.99 |
15.35 |
15,600 |
+4.89% |
|
| 02/01/2010 |
13.53 |
14.64 |
13.53 |
14.64 |
20,400 |
+11.71% |
|
| 01/29/2010 |
13.56 |
13.61 |
13.10 |
13.10 |
15,011 |
-5.23% |
|
| 01/28/2010 |
14.19 |
14.19 |
13.53 |
13.83 |
24,900 |
-2.09% |
|
| 01/27/2010 |
14.15 |
14.15 |
14.05 |
14.12 |
12,000 |
-3.79% |
|
| 01/26/2010 |
13.97 |
14.68 |
13.63 |
14.68 |
21,200 |
+3.36% |
|
| 01/25/2010 |
14.44 |
14.44 |
14.20 |
14.20 |
16,125 |
-2.44% |
|
| 01/22/2010 |
14.60 |
14.60 |
14.24 |
14.56 |
16,250 |
-1.64% |
|
| 01/21/2010 |
15.54 |
15.54 |
14.80 |
14.80 |
2,400 |
-7.24% |
|
| 01/20/2010 |
16.63 |
16.63 |
15.95 |
15.95 |
3,155 |
-7.73% |
|
| 01/19/2010 |
17.29 |
17.29 |
17.29 |
17.29 |
200 |
-2.75% |
|
| 01/14/2010 |
17.76 |
17.78 |
17.76 |
17.78 |
1,100 |
+1.84% |
|
| 01/13/2010 |
17.44 |
17.46 |
17.25 |
17.46 |
14,820 |
+0.67% |
|
| 01/12/2010 |
17.78 |
17.78 |
17.34 |
17.34 |
1,600 |
-4.42% |
|
| 01/11/2010 |
18.30 |
18.40 |
18.14 |
18.14 |
35,885 |
+1.11% |
|
| 01/08/2010 |
17.92 |
17.94 |
17.73 |
17.94 |
3,000 |
+0.45% |
|
| 01/07/2010 |
17.86 |
17.86 |
17.86 |
17.86 |
100 |
+0.06% |
|
| 01/06/2010 |
17.84 |
18.08 |
17.73 |
17.85 |
3,100 |
+0.19% |
|
| 01/05/2010 |
17.50 |
17.82 |
17.50 |
17.82 |
2,000 |
+2.10% |
|
| 01/04/2010 |
17.49 |
17.52 |
17.45 |
17.45 |
5,800 |
+4.38% |
|
| 12/31/2009 |
16.77 |
16.77 |
16.71 |
16.72 |
3,000 |
-0.19% |
|
| 12/30/2009 |
16.89 |
16.89 |
16.59 |
16.75 |
800 |
-2.02% |
|
| 12/29/2009 |
16.92 |
17.10 |
16.88 |
17.10 |
2,000 |
+1.20% |
|
| 12/24/2009 |
16.89 |
16.89 |
16.89 |
16.89 |
400 |
-0.56% |
|
| 12/23/2009 |
16.19 |
17.00 |
16.19 |
16.99 |
1,400 |
+6.69% |
|
| 12/22/2009 |
15.23 |
15.92 |
15.16 |
15.92 |
2,800 |
+1.29% |
|
| 12/21/2009 |
15.90 |
15.95 |
15.61 |
15.72 |
12,200 |
+0.92% |
|
| 12/18/2009 |
15.40 |
15.60 |
15.11 |
15.58 |
8,100 |
+2.21% |
|
| 12/17/2009 |
15.63 |
15.64 |
14.94 |
15.24 |
4,350 |
-4.64% |
|
| 12/16/2009 |
15.98 |
15.98 |
15.98 |
15.98 |
400 |
+0.10% |
|
| 12/15/2009 |
15.94 |
15.96 |
15.94 |
15.96 |
300 |
+1.88% |
|
| 12/14/2009 |
15.28 |
15.75 |
15.28 |
15.67 |
8,200 |
+5.50% |
|
| 12/11/2009 |
15.05 |
15.05 |
14.81 |
14.85 |
2,700 |
-3.54% |
|
| 12/10/2009 |
15.93 |
16.21 |
15.40 |
15.40 |
6,050 |
+2.93% |
|
| 12/09/2009 |
14.76 |
15.48 |
14.76 |
14.96 |
4,400 |
+2.12% |
|
| 12/08/2009 |
14.61 |
14.89 |
14.60 |
14.65 |
1,800 |
-1.99% |
|
| 12/07/2009 |
15.00 |
15.13 |
14.74 |
14.95 |
8,000 |
-4.95% |
|
| 12/04/2009 |
16.52 |
16.54 |
15.52 |
15.73 |
7,400 |
-7.49% |
|
| 12/03/2009 |
17.10 |
17.14 |
16.90 |
17.00 |
9,800 |
-2.47% |
|
| 12/02/2009 |
16.85 |
17.52 |
16.71 |
17.43 |
6,200 |
+4.40% |
|
| 12/01/2009 |
16.24 |
16.81 |
16.21 |
16.70 |
8,600 |
+8.43% |
|
| 11/30/2009 |
15.66 |
15.70 |
15.33 |
15.40 |
14,600 |
-1.70% |
|
| 11/27/2009 |
14.94 |
16.18 |
14.90 |
15.66 |
20,220 |
-4.02% |
|
| 11/25/2009 |
16.01 |
16.32 |
15.71 |
16.32 |
11,400 |
+6.34% |
|
| 11/24/2009 |
15.25 |
15.60 |
15.25 |
15.35 |
9,200 |
+1.62% |
|
| 11/23/2009 |
15.15 |
15.30 |
15.03 |
15.10 |
3,500 |
+3.90% |
|
| 11/20/2009 |
13.89 |
14.76 |
13.89 |
14.53 |
5,800 |
+3.89% |
|
| 11/19/2009 |
13.50 |
13.99 |
13.50 |
13.99 |
2,800 |
+1.30% |
|
| 11/18/2009 |
13.79 |
13.88 |
13.66 |
13.81 |
6,200 |
+0.62% |
|
| 11/17/2009 |
13.47 |
13.73 |
13.38 |
13.73 |
2,100 |
-0.86% |
|
| 11/16/2009 |
13.95 |
13.98 |
13.75 |
13.84 |
4,826 |
+1.32% |
|
| 11/13/2009 |
13.20 |
13.66 |
13.20 |
13.66 |
1,200 |
+5.93% |
|
| 11/12/2009 |
13.55 |
13.55 |
12.90 |
12.90 |
7,150 |
-5.30% |
|
| 11/11/2009 |
13.68 |
13.68 |
13.50 |
13.62 |
2,100 |
+1.90% |
|
| 11/10/2009 |
13.40 |
13.54 |
13.33 |
13.37 |
3,800 |
-0.58% |
|
| 11/09/2009 |
13.48 |
13.50 |
13.45 |
13.45 |
1,000 |
+3.54% |
|
| 11/06/2009 |
13.17 |
13.17 |
12.99 |
12.99 |
5,100 |
-1.01% |
|
| 11/05/2009 |
13.06 |
13.26 |
13.06 |
13.12 |
1,100 |
-1.37% |
|
| 11/04/2009 |
13.17 |
13.42 |
13.15 |
13.30 |
10,100 |
+2.42% |
|
| 11/03/2009 |
12.18 |
12.99 |
12.18 |
12.99 |
6,300 |
+8.04% |
|
| 11/02/2009 |
12.00 |
12.02 |
12.00 |
12.02 |
500 |
+0.12% |
|
| 10/30/2009 |
12.45 |
12.45 |
11.90 |
12.01 |
5,000 |
-5.20% |
|
| 10/29/2009 |
12.37 |
12.68 |
12.37 |
12.67 |
5,300 |
+5.78% |
|
| 10/28/2009 |
12.48 |
12.50 |
11.97 |
11.97 |
8,030 |
-3.60% |
|
| 10/27/2009 |
12.57 |
12.69 |
12.42 |
12.42 |
2,900 |
-2.20% |
|
| 10/26/2009 |
13.40 |
13.46 |
12.70 |
12.70 |
49,443 |
-5.82% |
|
| 10/23/2009 |
13.50 |
13.57 |
13.48 |
13.49 |
16,800 |
+1.60% |
|
| 10/22/2009 |
13.30 |
13.51 |
13.23 |
13.27 |
3,800 |
-5.24% |
|
| 10/21/2009 |
13.79 |
14.23 |
13.79 |
14.01 |
1,933 |
+2.76% |
|
| 10/20/2009 |
13.99 |
14.07 |
13.63 |
13.63 |
22,700 |
-5.87% |
|
| 10/19/2009 |
14.35 |
14.48 |
14.33 |
14.48 |
35,345 |
-2.52% |
|
| 10/16/2009 |
14.35 |
14.90 |
14.35 |
14.85 |
24,300 |
+1.95% |
|
| 10/15/2009 |
14.65 |
14.74 |
14.40 |
14.57 |
27,600 |
-4.54% |
|
| 10/14/2009 |
15.55 |
15.70 |
15.14 |
15.26 |
4,250 |
-1.83% |
|
| 10/13/2009 |
14.54 |
15.69 |
14.50 |
15.55 |
16,700 |
+11.34% |
|
| 10/09/2009 |
13.88 |
14.00 |
13.69 |
13.96 |
6,575 |
-2.08% |
|
| 10/08/2009 |
13.50 |
14.29 |
13.48 |
14.26 |
8,400 |
+8.42% |
|
| 10/07/2009 |
13.32 |
13.39 |
13.14 |
13.15 |
6,700 |
-2.30% |
|
| 10/06/2009 |
12.56 |
13.50 |
12.56 |
13.46 |
10,600 |
+11.78% |
|
| 10/05/2009 |
11.74 |
12.06 |
11.74 |
12.04 |
16,475 |
+2.50% |
|
| 10/02/2009 |
10.88 |
11.75 |
10.83 |
11.75 |
17,014 |
+4.77% |
|
| 10/01/2009 |
12.09 |
12.09 |
11.21 |
11.21 |
8,200 |
-9.48% |
|
| 09/30/2009 |
12.00 |
12.39 |
11.74 |
12.39 |
4,700 |
+4.91% |
|
| 09/29/2009 |
11.71 |
11.93 |
11.62 |
11.81 |
65,550 |
+1.77% |
|
| 09/28/2009 |
11.18 |
11.63 |
10.76 |
11.60 |
74,484 |
+4.15% |
|
| 09/25/2009 |
11.03 |
11.47 |
10.98 |
11.14 |
9,071 |
-0.98% |
|
| 09/24/2009 |
11.12 |
11.25 |
11.01 |
11.25 |
5,160 |
-3.58% |
|
| 09/23/2009 |
11.67 |
11.71 |
11.59 |
11.67 |
3,800 |
-1.12% |
|
| 09/22/2009 |
11.80 |
11.80 |
11.80 |
11.80 |
800 |
+4.99% |
|
| 09/21/2009 |
11.38 |
11.38 |
10.97 |
11.24 |
3,800 |
-2.48% |
|
| 09/18/2009 |
11.27 |
11.66 |
11.22 |
11.53 |
37,956 |
+1.68% |
|
| 09/17/2009 |
12.15 |
12.15 |
11.34 |
11.34 |
9,000 |
-6.49% |
|
| 09/16/2009 |
11.60 |
12.16 |
11.60 |
12.12 |
16,956 |
+7.85% |
|
| 09/15/2009 |
10.96 |
11.29 |
10.95 |
11.24 |
10,055 |
+4.87% |
|
| 09/14/2009 |
10.73 |
11.02 |
10.72 |
10.72 |
6,458 |
-2.58% |
|
|
|
|
|
|
|
|
|
|
