| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.60 |
14.81 |
14.41 |
14.66 |
53,968 |
 +1.31% |
 |
| 02/08/2010 |
14.55 |
14.55 |
14.38 |
14.47 |
50,498 |
 -0.41% |
|
| 02/05/2010 |
14.06 |
14.64 |
14.03 |
14.53 |
128,368 |
+3.71% |
|
| 02/04/2010 |
14.63 |
14.79 |
13.99 |
14.01 |
251,004 |
-4.69% |
|
| 02/03/2010 |
15.27 |
15.43 |
14.37 |
14.70 |
315,733 |
-3.73% |
|
| 02/02/2010 |
15.76 |
15.81 |
15.09 |
15.27 |
305,408 |
-3.35% |
|
| 02/01/2010 |
15.95 |
16.00 |
15.76 |
15.80 |
39,309 |
-0.32% |
|
| 01/29/2010 |
15.89 |
16.10 |
15.82 |
15.85 |
40,220 |
-0.19% |
|
| 01/28/2010 |
16.39 |
16.99 |
15.82 |
15.88 |
103,477 |
-3.35% |
|
| 01/27/2010 |
16.00 |
16.55 |
15.98 |
16.43 |
50,814 |
+2.50% |
|
| 01/26/2010 |
16.12 |
16.35 |
16.00 |
16.03 |
35,724 |
-1.11% |
|
| 01/25/2010 |
16.25 |
16.62 |
16.02 |
16.21 |
60,870 |
+0.56% |
|
| 01/22/2010 |
16.15 |
16.59 |
16.08 |
16.12 |
46,887 |
-0.19% |
|
| 01/21/2010 |
16.66 |
16.81 |
16.13 |
16.15 |
53,276 |
-2.59% |
|
| 01/20/2010 |
17.01 |
17.06 |
16.25 |
16.58 |
60,034 |
-2.87% |
|
| 01/19/2010 |
16.68 |
17.11 |
16.32 |
17.07 |
65,478 |
+3.02% |
|
| 01/15/2010 |
16.76 |
16.88 |
16.29 |
16.57 |
84,324 |
-0.66% |
|
| 01/14/2010 |
16.58 |
16.84 |
16.55 |
16.68 |
50,429 |
-0.48% |
|
| 01/13/2010 |
16.22 |
16.83 |
16.22 |
16.76 |
111,459 |
-1.35% |
|
| 01/12/2010 |
17.43 |
17.47 |
16.92 |
16.99 |
51,434 |
-3.41% |
|
| 01/11/2010 |
17.65 |
17.67 |
17.29 |
17.59 |
36,745 |
+0.29% |
|
| 01/08/2010 |
17.31 |
17.67 |
17.31 |
17.54 |
28,243 |
0.00% |
|
| 01/07/2010 |
17.26 |
17.56 |
17.07 |
17.54 |
44,661 |
+1.68% |
|
| 01/06/2010 |
17.20 |
17.48 |
17.20 |
17.25 |
49,864 |
+0.23% |
|
| 01/05/2010 |
17.49 |
17.53 |
17.07 |
17.21 |
49,418 |
-1.99% |
|
| 01/04/2010 |
17.16 |
17.67 |
17.16 |
17.56 |
57,156 |
+3.05% |
|
| 12/31/2009 |
17.17 |
17.20 |
16.97 |
17.04 |
68,367 |
-1.27% |
|
| 12/30/2009 |
16.84 |
17.26 |
16.78 |
17.26 |
69,432 |
+1.77% |
|
| 12/29/2009 |
17.08 |
17.14 |
16.79 |
16.96 |
30,176 |
-0.82% |
|
| 12/28/2009 |
17.11 |
17.14 |
16.80 |
17.10 |
34,774 |
+0.53% |
|
| 12/24/2009 |
17.17 |
17.29 |
16.93 |
17.01 |
17,672 |
-0.87% |
|
| 12/23/2009 |
16.87 |
17.36 |
16.71 |
17.16 |
46,656 |
+2.14% |
|
| 12/22/2009 |
16.44 |
16.88 |
16.30 |
16.80 |
213,067 |
+1.82% |
|
| 12/21/2009 |
16.27 |
16.65 |
16.24 |
16.50 |
77,321 |
+1.60% |
|
| 12/18/2009 |
16.21 |
16.34 |
16.01 |
16.24 |
181,143 |
+1.06% |
|
| 12/17/2009 |
16.20 |
16.35 |
16.06 |
16.07 |
43,801 |
-1.65% |
|
| 12/16/2009 |
16.44 |
16.60 |
16.15 |
16.34 |
44,869 |
+0.37% |
|
| 12/15/2009 |
16.47 |
16.68 |
16.22 |
16.28 |
70,641 |
-1.63% |
|
| 12/14/2009 |
16.31 |
16.69 |
16.25 |
16.55 |
79,121 |
+1.85% |
|
| 12/11/2009 |
16.49 |
16.72 |
16.21 |
16.25 |
40,776 |
-0.73% |
|
| 12/10/2009 |
16.50 |
16.93 |
16.24 |
16.37 |
52,680 |
-0.49% |
|
| 12/09/2009 |
16.64 |
17.01 |
16.40 |
16.45 |
116,054 |
-1.44% |
|
| 12/08/2009 |
16.72 |
17.30 |
16.16 |
16.69 |
124,364 |
-1.48% |
|
| 12/07/2009 |
16.99 |
17.04 |
16.65 |
16.94 |
43,261 |
-0.59% |
|
| 12/04/2009 |
16.66 |
17.12 |
16.41 |
17.04 |
67,408 |
+4.35% |
|
| 12/03/2009 |
16.69 |
16.84 |
16.28 |
16.33 |
34,539 |
-1.57% |
|
| 12/02/2009 |
16.44 |
16.78 |
16.40 |
16.59 |
55,236 |
+0.67% |
|
| 12/01/2009 |
16.32 |
16.75 |
16.31 |
16.48 |
48,770 |
+1.79% |
|
| 11/30/2009 |
16.17 |
16.48 |
15.97 |
16.19 |
139,417 |
-0.25% |
|
| 11/27/2009 |
16.06 |
16.50 |
16.06 |
16.23 |
36,508 |
-2.05% |
|
| 11/25/2009 |
16.83 |
16.83 |
16.50 |
16.57 |
108,691 |
-1.49% |
|
| 11/24/2009 |
16.86 |
16.90 |
16.52 |
16.82 |
50,482 |
-0.47% |
|
| 11/23/2009 |
16.50 |
17.19 |
16.49 |
16.90 |
34,486 |
+3.36% |
|
| 11/20/2009 |
16.48 |
16.82 |
16.35 |
16.35 |
47,946 |
-1.62% |
|
| 11/19/2009 |
16.87 |
16.87 |
16.42 |
16.62 |
51,744 |
-1.66% |
|
| 11/18/2009 |
17.20 |
17.33 |
16.68 |
16.90 |
59,640 |
-1.86% |
|
| 11/17/2009 |
17.05 |
17.24 |
16.86 |
17.22 |
22,304 |
+0.64% |
|
| 11/16/2009 |
16.61 |
17.28 |
16.61 |
17.11 |
57,082 |
+2.70% |
|
| 11/13/2009 |
16.43 |
16.85 |
16.38 |
16.66 |
31,473 |
+1.59% |
|
| 11/12/2009 |
16.87 |
17.21 |
16.40 |
16.40 |
69,328 |
-3.81% |
|
| 11/11/2009 |
17.15 |
17.44 |
17.00 |
17.05 |
54,046 |
+0.47% |
|
| 11/10/2009 |
17.03 |
17.26 |
16.94 |
16.97 |
29,137 |
-1.28% |
|
| 11/09/2009 |
17.14 |
17.19 |
16.90 |
17.19 |
40,703 |
+0.70% |
|
| 11/06/2009 |
17.08 |
17.36 |
16.88 |
17.07 |
29,440 |
-1.04% |
|
| 11/05/2009 |
16.50 |
17.32 |
16.50 |
17.25 |
78,009 |
+5.05% |
|
| 11/04/2009 |
17.16 |
17.16 |
16.36 |
16.42 |
66,948 |
-3.98% |
|
| 11/03/2009 |
16.57 |
17.12 |
16.57 |
17.10 |
83,007 |
+2.40% |
|
| 11/02/2009 |
16.77 |
16.77 |
16.32 |
16.70 |
73,001 |
+0.48% |
|
| 10/30/2009 |
16.73 |
16.90 |
16.39 |
16.62 |
156,885 |
-1.42% |
|
| 10/29/2009 |
16.78 |
17.05 |
16.50 |
16.86 |
153,650 |
+0.60% |
|
| 10/28/2009 |
17.82 |
18.02 |
16.60 |
16.76 |
468,829 |
-8.16% |
|
| 10/27/2009 |
17.64 |
19.14 |
17.57 |
18.25 |
143,848 |
-2.04% |
|
| 10/26/2009 |
18.80 |
19.07 |
18.54 |
18.63 |
129,214 |
-0.80% |
|
| 10/23/2009 |
19.30 |
19.37 |
18.63 |
18.78 |
57,723 |
-2.19% |
|
| 10/22/2009 |
18.92 |
19.33 |
18.80 |
19.20 |
47,063 |
+1.48% |
|
| 10/21/2009 |
19.12 |
19.65 |
18.87 |
18.92 |
66,322 |
-1.51% |
|
| 10/20/2009 |
19.39 |
19.53 |
19.00 |
19.21 |
36,255 |
-0.83% |
|
| 10/19/2009 |
19.57 |
19.64 |
19.34 |
19.37 |
52,338 |
-0.51% |
|
| 10/16/2009 |
19.68 |
19.73 |
19.30 |
19.47 |
64,241 |
-1.22% |
|
| 10/15/2009 |
19.29 |
19.90 |
19.19 |
19.71 |
95,888 |
+1.39% |
|
| 10/14/2009 |
19.21 |
19.60 |
18.98 |
19.44 |
72,918 |
+1.51% |
 |
| 10/13/2009 |
18.83 |
19.16 |
18.69 |
19.15 |
56,472 |
+1.32% |
|
| 10/12/2009 |
19.01 |
19.21 |
18.73 |
18.90 |
36,759 |
-0.89% |
|
| 10/09/2009 |
18.40 |
19.17 |
18.37 |
19.07 |
75,977 |
+3.42% |
|
| 10/08/2009 |
18.50 |
18.50 |
18.23 |
18.44 |
91,010 |
+0.27% |
|
| 10/07/2009 |
18.74 |
18.74 |
18.31 |
18.39 |
69,671 |
-2.28% |
|
| 10/06/2009 |
18.41 |
18.85 |
18.27 |
18.82 |
53,993 |
+2.34% |
|
| 10/05/2009 |
18.34 |
18.48 |
18.03 |
18.39 |
139,238 |
+0.99% |
|
| 10/02/2009 |
18.32 |
18.66 |
18.20 |
18.21 |
101,988 |
-1.57% |
|
| 10/01/2009 |
18.55 |
18.90 |
18.28 |
18.50 |
104,182 |
-1.07% |
|
| 09/30/2009 |
18.73 |
18.75 |
18.21 |
18.70 |
100,604 |
+0.16% |
|
| 09/29/2009 |
18.78 |
18.78 |
18.44 |
18.67 |
35,421 |
-0.32% |
|
| 09/28/2009 |
18.21 |
18.90 |
17.98 |
18.73 |
68,524 |
+2.69% |
|
| 09/25/2009 |
17.98 |
18.28 |
17.90 |
18.24 |
68,458 |
+0.94% |
|
| 09/24/2009 |
17.98 |
18.20 |
17.75 |
18.07 |
57,170 |
+0.44% |
|
| 09/23/2009 |
18.05 |
18.20 |
17.91 |
17.99 |
82,963 |
-0.55% |
|
| 09/22/2009 |
17.89 |
18.23 |
17.75 |
18.09 |
97,980 |
+1.12% |
|
| 09/21/2009 |
18.03 |
18.37 |
17.83 |
17.89 |
95,271 |
-1.27% |
|
| 09/18/2009 |
18.85 |
18.85 |
18.03 |
18.12 |
250,944 |
-4.93% |
|
| 09/17/2009 |
19.24 |
19.73 |
18.98 |
19.06 |
80,879 |
-1.35% |
|
|
|
|
|
|
|
|
|
|
