| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.56 |
15.95 |
15.54 |
15.90 |
228,720 |
 +1.66% |
 |
| 02/08/2010 |
15.61 |
15.82 |
15.56 |
15.64 |
302,328 |
+0.51% |
|
| 02/05/2010 |
15.19 |
15.66 |
14.85 |
15.56 |
476,155 |
+1.63% |
|
| 02/04/2010 |
15.87 |
15.90 |
15.25 |
15.31 |
461,308 |
 -4.61% |
|
| 02/03/2010 |
15.78 |
16.05 |
15.72 |
16.05 |
285,546 |
+1.58% |
|
| 02/02/2010 |
15.42 |
15.82 |
15.27 |
15.80 |
450,121 |
+3.13% |
|
| 02/01/2010 |
15.38 |
15.40 |
14.83 |
15.32 |
1,072,943 |
-0.26% |
|
| 01/29/2010 |
15.70 |
15.70 |
15.23 |
15.36 |
359,919 |
-0.90% |
|
| 01/28/2010 |
15.85 |
15.98 |
15.38 |
15.50 |
425,547 |
-1.27% |
|
| 01/27/2010 |
15.60 |
15.94 |
15.53 |
15.70 |
514,004 |
+0.27% |
|
| 01/26/2010 |
15.89 |
15.89 |
15.37 |
15.66 |
448,291 |
-1.09% |
|
| 01/25/2010 |
16.10 |
16.14 |
15.71 |
15.83 |
427,956 |
-1.16% |
|
| 01/22/2010 |
16.60 |
16.60 |
15.90 |
16.02 |
631,507 |
-2.94% |
|
| 01/21/2010 |
17.00 |
17.08 |
16.41 |
16.50 |
389,859 |
-3.20% |
|
| 01/20/2010 |
17.15 |
17.30 |
16.93 |
17.04 |
340,588 |
-0.61% |
|
| 01/19/2010 |
17.20 |
17.25 |
17.10 |
17.15 |
349,286 |
+0.29% |
|
| 01/15/2010 |
17.18 |
17.28 |
17.03 |
17.10 |
279,290 |
-0.12% |
|
| 01/14/2010 |
17.08 |
17.26 |
17.08 |
17.12 |
277,987 |
0.00% |
|
| 01/13/2010 |
17.25 |
17.30 |
17.06 |
17.12 |
295,548 |
-1.04% |
|
| 01/12/2010 |
17.34 |
17.36 |
17.11 |
17.30 |
405,244 |
-1.14% |
|
| 01/11/2010 |
17.25 |
17.60 |
17.25 |
17.50 |
412,876 |
+2.04% |
|
| 01/08/2010 |
17.16 |
17.25 |
17.12 |
17.15 |
380,863 |
-0.35% |
|
| 01/07/2010 |
17.22 |
17.28 |
17.04 |
17.21 |
292,062 |
+0.41% |
|
| 01/06/2010 |
16.90 |
17.18 |
16.89 |
17.14 |
706,813 |
+1.84% |
|
| 01/05/2010 |
16.60 |
16.93 |
16.56 |
16.83 |
351,468 |
+1.51% |
|
| 01/04/2010 |
16.55 |
16.58 |
16.40 |
16.58 |
444,196 |
+1.53% |
|
| 12/31/2009 |
16.42 |
16.53 |
16.28 |
16.33 |
201,412 |
-0.43% |
|
| 12/30/2009 |
16.43 |
16.48 |
16.32 |
16.40 |
175,934 |
-0.12% |
|
| 12/29/2009 |
16.45 |
16.52 |
16.37 |
16.42 |
191,706 |
+0.18% |
|
| 12/28/2009 |
16.46 |
16.50 |
16.34 |
16.39 |
290,440 |
+0.44% |
|
| 12/24/2009 |
16.16 |
16.38 |
16.10 |
16.32 |
180,126 |
+2.05% |
|
| 12/23/2009 |
16.10 |
16.18 |
15.99 |
15.99 |
452,327 |
-0.31% |
 |
| 12/22/2009 |
16.12 |
16.16 |
15.95 |
16.04 |
286,668 |
+0.25% |
|
| 12/21/2009 |
16.42 |
16.55 |
15.85 |
16.00 |
394,900 |
-1.48% |
|
| 12/18/2009 |
16.25 |
16.39 |
16.15 |
16.24 |
275,042 |
-0.06% |
|
| 12/17/2009 |
16.40 |
16.47 |
16.23 |
16.25 |
239,551 |
-1.46% |
|
| 12/16/2009 |
16.46 |
16.54 |
16.34 |
16.49 |
323,591 |
+0.24% |
|
| 12/15/2009 |
16.34 |
16.48 |
16.26 |
16.45 |
435,195 |
+1.11% |
|
| 12/14/2009 |
16.59 |
16.59 |
16.14 |
16.27 |
390,151 |
-0.55% |
|
| 12/11/2009 |
16.59 |
16.59 |
16.29 |
16.36 |
247,573 |
-0.24% |
|
| 12/10/2009 |
16.43 |
16.53 |
16.30 |
16.40 |
304,331 |
+0.12% |
|
| 12/09/2009 |
16.28 |
16.53 |
16.25 |
16.38 |
376,215 |
+0.36% |
|
| 12/08/2009 |
16.37 |
16.38 |
16.14 |
16.32 |
338,554 |
-0.48% |
|
| 12/07/2009 |
16.54 |
16.54 |
16.08 |
16.40 |
560,806 |
-1.80% |
|
| 12/04/2009 |
17.00 |
17.00 |
16.51 |
16.70 |
359,635 |
-1.76% |
|
| 12/03/2009 |
16.98 |
17.23 |
16.91 |
17.00 |
403,623 |
+0.65% |
|
| 12/02/2009 |
16.97 |
17.00 |
16.70 |
16.89 |
363,333 |
+0.24% |
|
| 12/01/2009 |
16.80 |
17.07 |
16.66 |
16.85 |
480,655 |
+1.14% |
|
| 11/30/2009 |
16.75 |
16.84 |
16.50 |
16.66 |
242,661 |
-0.42% |
|
| 11/27/2009 |
16.40 |
16.86 |
16.25 |
16.73 |
143,889 |
-0.42% |
|
| 11/25/2009 |
16.85 |
16.96 |
16.66 |
16.80 |
326,861 |
+0.66% |
|
| 11/24/2009 |
16.82 |
17.05 |
16.61 |
16.69 |
337,846 |
-0.95% |
|
| 11/23/2009 |
17.20 |
17.20 |
16.80 |
16.85 |
350,181 |
+0.18% |
|
| 11/20/2009 |
17.00 |
17.10 |
16.73 |
16.82 |
260,089 |
-1.64% |
|
| 11/19/2009 |
16.93 |
17.25 |
16.71 |
17.10 |
310,191 |
-0.23% |
|
| 11/18/2009 |
16.61 |
17.18 |
16.61 |
17.14 |
448,834 |
+2.76% |
|
| 11/17/2009 |
16.34 |
16.71 |
16.29 |
16.68 |
227,593 |
+2.33% |
|
| 11/16/2009 |
16.28 |
16.40 |
16.27 |
16.30 |
440,951 |
+1.05% |
|
| 11/13/2009 |
16.10 |
16.18 |
16.00 |
16.13 |
134,141 |
+0.56% |
|
| 11/12/2009 |
16.40 |
16.42 |
15.80 |
16.04 |
306,190 |
-1.60% |
|
| 11/11/2009 |
16.60 |
16.60 |
16.20 |
16.30 |
306,262 |
-0.31% |
|
| 11/10/2009 |
16.13 |
16.35 |
15.81 |
16.35 |
364,890 |
+1.05% |
|
| 11/09/2009 |
15.97 |
16.18 |
15.91 |
16.18 |
603,949 |
+2.28% |
|
| 11/06/2009 |
15.78 |
15.98 |
15.36 |
15.82 |
435,925 |
+0.76% |
|
| 11/05/2009 |
15.60 |
15.79 |
15.50 |
15.70 |
294,137 |
+1.36% |
|
| 11/04/2009 |
15.29 |
15.58 |
15.19 |
15.49 |
367,976 |
+2.51% |
|
| 11/03/2009 |
14.95 |
15.27 |
14.95 |
15.11 |
607,350 |
+0.33% |
|
| 11/02/2009 |
15.30 |
15.42 |
14.96 |
15.06 |
241,580 |
-0.92% |
|
| 10/30/2009 |
15.00 |
15.22 |
14.90 |
15.20 |
288,327 |
+0.53% |
|
| 10/29/2009 |
15.12 |
15.29 |
14.90 |
15.12 |
483,166 |
+0.67% |
|
| 10/28/2009 |
15.41 |
15.50 |
14.95 |
15.02 |
355,173 |
-3.41% |
|
| 10/27/2009 |
15.85 |
15.94 |
15.36 |
15.55 |
327,621 |
-2.51% |
|
| 10/26/2009 |
16.26 |
16.40 |
15.80 |
15.95 |
354,553 |
-2.39% |
|
| 10/23/2009 |
16.48 |
16.49 |
16.30 |
16.34 |
231,998 |
-0.06% |
|
| 10/22/2009 |
16.35 |
16.39 |
16.23 |
16.35 |
226,110 |
-0.24% |
|
| 10/21/2009 |
16.31 |
16.55 |
16.31 |
16.39 |
409,624 |
-0.55% |
|
| 10/20/2009 |
16.34 |
16.48 |
16.23 |
16.48 |
250,657 |
+1.67% |
|
| 10/19/2009 |
16.33 |
16.41 |
16.20 |
16.21 |
323,606 |
-0.12% |
|
| 10/16/2009 |
16.10 |
16.27 |
16.00 |
16.23 |
202,563 |
+0.38% |
|
| 10/15/2009 |
16.19 |
16.28 |
16.00 |
16.17 |
250,216 |
-0.50% |
|
| 10/14/2009 |
16.18 |
16.34 |
16.00 |
16.25 |
319,585 |
+0.81% |
|
| 10/13/2009 |
16.15 |
16.27 |
16.08 |
16.12 |
341,204 |
+0.37% |
|
| 10/12/2009 |
16.44 |
16.50 |
16.04 |
16.06 |
415,668 |
-0.74% |
|
| 10/09/2009 |
15.84 |
16.23 |
15.80 |
16.18 |
308,330 |
+1.95% |
|
| 10/08/2009 |
15.80 |
15.99 |
15.80 |
15.87 |
506,309 |
+0.70% |
|
| 10/07/2009 |
15.76 |
15.95 |
15.67 |
15.76 |
529,485 |
+0.38% |
|
| 10/06/2009 |
15.15 |
15.70 |
15.15 |
15.70 |
701,065 |
+4.67% |
|
| 10/05/2009 |
15.17 |
15.18 |
14.89 |
15.00 |
395,941 |
+0.27% |
|
| 10/02/2009 |
15.26 |
15.28 |
14.95 |
14.96 |
308,101 |
-3.05% |
|
| 10/01/2009 |
15.57 |
15.64 |
15.37 |
15.43 |
176,248 |
-0.32% |
|
| 09/30/2009 |
15.32 |
15.67 |
15.31 |
15.48 |
276,909 |
+1.11% |
|
| 09/29/2009 |
15.37 |
15.44 |
15.25 |
15.31 |
249,427 |
+0.07% |
|
| 09/28/2009 |
15.48 |
15.69 |
15.27 |
15.30 |
262,600 |
-0.39% |
|
| 09/25/2009 |
15.60 |
15.60 |
15.20 |
15.36 |
184,781 |
-1.16% |
|
| 09/24/2009 |
15.94 |
16.01 |
15.42 |
15.54 |
215,362 |
-1.65% |
|
| 09/23/2009 |
15.74 |
16.24 |
15.52 |
15.80 |
392,092 |
+1.22% |
|
| 09/22/2009 |
15.79 |
15.88 |
15.55 |
15.61 |
314,576 |
-0.57% |
|
| 09/21/2009 |
15.65 |
15.80 |
15.50 |
15.70 |
245,961 |
-0.32% |
|
| 09/18/2009 |
15.92 |
16.05 |
15.68 |
15.75 |
217,552 |
-0.51% |
|
| 09/17/2009 |
15.65 |
16.12 |
15.62 |
15.83 |
383,775 |
+1.41% |
|
|
|
|
|
|
|
|
|
|
