| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.34 |
14.57 |
14.15 |
14.55 |
343,227 |
 +3.12% |
 |
| 02/08/2010 |
14.58 |
14.61 |
14.00 |
14.11 |
250,191 |
 -2.76% |
|
| 02/05/2010 |
14.52 |
14.55 |
13.96 |
14.51 |
178,564 |
+0.42% |
|
| 02/04/2010 |
14.65 |
14.80 |
14.41 |
14.45 |
286,635 |
-2.76% |
|
| 02/03/2010 |
14.96 |
15.22 |
14.75 |
14.86 |
354,976 |
-0.93% |
|
| 02/02/2010 |
14.36 |
15.29 |
14.32 |
15.00 |
528,338 |
+4.97% |
|
| 02/01/2010 |
14.60 |
14.60 |
14.07 |
14.29 |
374,904 |
-1.38% |
|
| 01/29/2010 |
15.00 |
15.54 |
14.43 |
14.49 |
618,135 |
-1.36% |
|
| 01/28/2010 |
13.00 |
15.26 |
13.00 |
14.69 |
827,908 |
-1.41% |
|
| 01/27/2010 |
15.06 |
15.10 |
14.65 |
14.90 |
232,907 |
-0.47% |
|
| 01/26/2010 |
14.91 |
15.19 |
14.76 |
14.97 |
189,432 |
-0.33% |
|
| 01/25/2010 |
15.27 |
15.33 |
14.94 |
15.02 |
461,631 |
-0.60% |
|
| 01/22/2010 |
14.88 |
15.91 |
14.87 |
15.11 |
747,274 |
+1.96% |
|
| 01/21/2010 |
14.50 |
15.00 |
14.21 |
14.82 |
422,023 |
+2.56% |
|
| 01/20/2010 |
14.80 |
14.80 |
14.06 |
14.45 |
157,782 |
-2.82% |
|
| 01/19/2010 |
14.71 |
14.92 |
14.50 |
14.87 |
167,811 |
+1.02% |
|
| 01/15/2010 |
15.01 |
15.06 |
14.67 |
14.72 |
235,589 |
-2.13% |
|
| 01/14/2010 |
15.02 |
15.21 |
14.86 |
15.04 |
213,831 |
-0.40% |
|
| 01/13/2010 |
14.66 |
15.12 |
14.54 |
15.10 |
178,948 |
+3.14% |
|
| 01/12/2010 |
14.28 |
15.07 |
14.28 |
14.64 |
269,893 |
+1.88% |
|
| 01/11/2010 |
14.36 |
14.50 |
14.21 |
14.37 |
140,220 |
+1.05% |
|
| 01/08/2010 |
13.80 |
14.75 |
13.80 |
14.22 |
466,490 |
+2.30% |
|
| 01/07/2010 |
13.23 |
14.00 |
13.19 |
13.90 |
417,062 |
+4.59% |
|
| 01/06/2010 |
13.40 |
13.57 |
13.11 |
13.29 |
398,543 |
-1.26% |
|
| 01/05/2010 |
13.75 |
13.84 |
13.35 |
13.46 |
418,068 |
-1.82% |
|
| 01/04/2010 |
13.58 |
14.25 |
13.56 |
13.71 |
218,752 |
+2.16% |
|
| 12/31/2009 |
13.77 |
13.94 |
13.42 |
13.42 |
271,689 |
-2.33% |
|
| 12/30/2009 |
14.14 |
14.16 |
13.45 |
13.74 |
226,748 |
-2.83% |
|
| 12/29/2009 |
14.30 |
14.33 |
14.09 |
14.14 |
149,239 |
-0.56% |
|
| 12/28/2009 |
14.25 |
14.40 |
14.06 |
14.22 |
248,475 |
-0.07% |
|
| 12/24/2009 |
13.72 |
14.25 |
13.66 |
14.23 |
134,533 |
+3.72% |
|
| 12/23/2009 |
13.71 |
13.78 |
13.42 |
13.72 |
101,987 |
+1.11% |
|
| 12/22/2009 |
13.24 |
13.68 |
13.08 |
13.57 |
229,060 |
+2.42% |
|
| 12/21/2009 |
13.29 |
13.71 |
13.15 |
13.25 |
163,662 |
+0.08% |
|
| 12/18/2009 |
13.38 |
13.46 |
13.13 |
13.24 |
548,975 |
-0.68% |
|
| 12/17/2009 |
13.34 |
13.46 |
13.16 |
13.33 |
347,991 |
-1.55% |
|
| 12/16/2009 |
12.47 |
13.56 |
12.27 |
13.54 |
621,927 |
+9.19% |
|
| 12/15/2009 |
12.29 |
12.56 |
12.13 |
12.40 |
327,998 |
+0.90% |
|
| 12/14/2009 |
12.39 |
12.39 |
12.10 |
12.29 |
182,644 |
+0.33% |
|
| 12/11/2009 |
12.20 |
12.30 |
11.85 |
12.25 |
312,551 |
+0.82% |
|
| 12/10/2009 |
12.53 |
12.53 |
12.04 |
12.15 |
324,865 |
-2.33% |
|
| 12/09/2009 |
12.51 |
12.55 |
12.37 |
12.44 |
256,415 |
-0.80% |
|
| 12/08/2009 |
12.61 |
12.77 |
12.32 |
12.54 |
257,453 |
-1.57% |
|
| 12/07/2009 |
12.88 |
12.98 |
12.59 |
12.74 |
151,731 |
-1.77% |
|
| 12/04/2009 |
12.26 |
12.97 |
12.24 |
12.97 |
491,251 |
+7.55% |
|
| 12/03/2009 |
12.04 |
12.31 |
11.94 |
12.06 |
255,504 |
+1.09% |
|
| 12/02/2009 |
12.31 |
12.60 |
11.84 |
11.93 |
339,697 |
-3.17% |
|
| 12/01/2009 |
11.78 |
12.35 |
11.78 |
12.32 |
394,975 |
+6.12% |
|
| 11/30/2009 |
11.55 |
11.65 |
11.00 |
11.61 |
333,437 |
+0.09% |
|
| 11/27/2009 |
11.30 |
11.85 |
11.30 |
11.60 |
148,975 |
-1.69% |
|
| 11/25/2009 |
11.91 |
12.02 |
11.77 |
11.80 |
110,666 |
-0.92% |
|
| 11/24/2009 |
11.44 |
11.91 |
11.40 |
11.91 |
370,506 |
+3.30% |
|
| 11/23/2009 |
12.18 |
12.22 |
11.44 |
11.53 |
629,216 |
-3.51% |
|
| 11/20/2009 |
11.94 |
12.09 |
11.74 |
11.95 |
338,611 |
-0.67% |
|
| 11/19/2009 |
12.26 |
12.42 |
11.93 |
12.03 |
553,739 |
-2.35% |
|
| 11/18/2009 |
11.88 |
12.35 |
11.87 |
12.32 |
353,082 |
+2.92% |
|
| 11/17/2009 |
12.29 |
12.29 |
11.92 |
11.97 |
217,218 |
-2.60% |
|
| 11/16/2009 |
12.09 |
12.50 |
12.09 |
12.29 |
230,631 |
+2.76% |
|
| 11/13/2009 |
11.76 |
12.11 |
11.70 |
11.96 |
402,198 |
+1.87% |
|
| 11/12/2009 |
12.35 |
12.43 |
11.73 |
11.74 |
300,760 |
-5.40% |
|
| 11/11/2009 |
12.36 |
12.70 |
12.29 |
12.41 |
267,424 |
+1.97% |
|
| 11/10/2009 |
12.38 |
12.90 |
12.01 |
12.17 |
414,422 |
-1.93% |
|
| 11/09/2009 |
12.21 |
12.46 |
12.16 |
12.41 |
357,359 |
+2.48% |
|
| 11/06/2009 |
11.96 |
12.17 |
11.71 |
12.11 |
315,459 |
-0.49% |
|
| 11/05/2009 |
11.52 |
12.25 |
11.46 |
12.17 |
626,548 |
+7.04% |
|
| 11/04/2009 |
12.15 |
12.37 |
11.30 |
11.37 |
506,312 |
-6.19% |
|
| 11/03/2009 |
12.19 |
12.51 |
11.81 |
12.12 |
420,620 |
-1.86% |
|
| 11/02/2009 |
12.48 |
12.66 |
12.15 |
12.35 |
661,203 |
-0.88% |
|
| 10/30/2009 |
13.15 |
13.37 |
12.31 |
12.46 |
847,113 |
-6.25% |
|
| 10/29/2009 |
12.59 |
13.32 |
12.57 |
13.29 |
745,451 |
+1.22% |
|
| 10/28/2009 |
13.76 |
14.05 |
13.06 |
13.13 |
674,938 |
-4.92% |
|
| 10/27/2009 |
14.01 |
14.25 |
13.78 |
13.81 |
578,835 |
-1.57% |
|
| 10/26/2009 |
15.62 |
15.62 |
13.51 |
14.03 |
2,606,358 |
-15.84% |
|
| 10/23/2009 |
16.56 |
16.94 |
16.42 |
16.67 |
357,117 |
+0.73% |
|
| 10/22/2009 |
15.94 |
16.64 |
15.50 |
16.55 |
260,491 |
+3.89% |
|
| 10/21/2009 |
16.49 |
16.73 |
15.85 |
15.93 |
424,423 |
-3.16% |
|
| 10/20/2009 |
16.73 |
16.95 |
16.29 |
16.45 |
323,376 |
-1.85% |
|
| 10/19/2009 |
16.80 |
16.96 |
16.36 |
16.76 |
217,201 |
+0.36% |
|
| 10/16/2009 |
16.54 |
16.85 |
16.21 |
16.70 |
497,975 |
-0.30% |
|
| 10/15/2009 |
16.52 |
16.78 |
16.40 |
16.75 |
401,491 |
+0.48% |
|
| 10/14/2009 |
16.59 |
16.94 |
16.41 |
16.67 |
291,289 |
+2.02% |
|
| 10/13/2009 |
15.86 |
16.58 |
15.80 |
16.34 |
433,274 |
+2.38% |
|
| 10/12/2009 |
15.92 |
16.47 |
15.92 |
15.96 |
261,971 |
+1.27% |
|
| 10/09/2009 |
15.50 |
15.85 |
15.50 |
15.76 |
335,639 |
+1.42% |
|
| 10/08/2009 |
15.46 |
15.69 |
15.34 |
15.54 |
568,915 |
+1.57% |
|
| 10/07/2009 |
15.35 |
15.60 |
15.05 |
15.30 |
163,785 |
-1.03% |
|
| 10/06/2009 |
15.59 |
15.82 |
15.15 |
15.46 |
339,328 |
-0.06% |
|
| 10/05/2009 |
15.29 |
15.62 |
14.81 |
15.47 |
387,088 |
+1.24% |
|
| 10/02/2009 |
15.17 |
15.64 |
15.12 |
15.28 |
245,628 |
-1.36% |
|
| 10/01/2009 |
16.45 |
16.65 |
15.46 |
15.49 |
296,027 |
-6.12% |
|
| 09/30/2009 |
17.18 |
17.18 |
16.20 |
16.50 |
429,436 |
-3.40% |
|
| 09/29/2009 |
17.25 |
17.25 |
16.84 |
17.08 |
307,778 |
-0.99% |
|
| 09/28/2009 |
16.60 |
17.26 |
16.57 |
17.25 |
394,161 |
+4.48% |
|
| 09/25/2009 |
16.91 |
17.08 |
16.50 |
16.51 |
493,171 |
-2.94% |
|
| 09/24/2009 |
16.95 |
17.21 |
16.56 |
17.01 |
505,267 |
+0.47% |
|
| 09/23/2009 |
17.22 |
17.31 |
16.89 |
16.93 |
273,405 |
-1.23% |
|
| 09/22/2009 |
17.34 |
17.62 |
16.93 |
17.14 |
322,475 |
+0.82% |
 |
| 09/21/2009 |
16.77 |
17.20 |
16.77 |
17.00 |
780,959 |
+0.18% |
|
| 09/18/2009 |
16.74 |
17.00 |
16.38 |
16.97 |
599,980 |
+1.68% |
|
| 09/17/2009 |
15.76 |
16.84 |
15.67 |
16.69 |
821,093 |
+6.04% |
|
|
|
|
|
|
|
|
|
|
