| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.47 |
17.84 |
17.20 |
17.71 |
636,657 |
 +3.08% |
 |
| 02/08/2010 |
17.62 |
18.48 |
17.02 |
17.18 |
1,008,477 |
+0.23% |
|
| 02/05/2010 |
17.17 |
17.24 |
16.51 |
17.14 |
398,067 |
 -0.23% |
|
| 02/04/2010 |
17.41 |
17.64 |
17.16 |
17.18 |
351,741 |
-2.72% |
|
| 02/03/2010 |
18.14 |
18.24 |
17.45 |
17.66 |
265,052 |
-3.18% |
|
| 02/02/2010 |
17.77 |
18.33 |
17.58 |
18.24 |
285,465 |
+2.47% |
|
| 02/01/2010 |
17.53 |
18.10 |
17.02 |
17.80 |
776,728 |
+2.36% |
|
| 01/29/2010 |
17.74 |
17.85 |
17.29 |
17.39 |
425,525 |
-1.25% |
|
| 01/28/2010 |
18.18 |
18.23 |
17.48 |
17.61 |
445,803 |
-2.65% |
|
| 01/27/2010 |
17.77 |
18.20 |
17.72 |
18.09 |
277,675 |
+0.61% |
|
| 01/26/2010 |
18.78 |
18.86 |
17.94 |
17.98 |
394,806 |
-4.97% |
|
| 01/25/2010 |
19.16 |
19.17 |
18.65 |
18.92 |
298,324 |
+0.11% |
|
| 01/22/2010 |
19.21 |
19.65 |
18.84 |
18.90 |
460,490 |
-1.77% |
|
| 01/21/2010 |
20.07 |
20.10 |
19.19 |
19.24 |
527,025 |
-3.70% |
|
| 01/20/2010 |
20.30 |
20.50 |
19.74 |
19.98 |
781,754 |
-0.75% |
|
| 01/19/2010 |
19.37 |
20.15 |
19.28 |
20.13 |
1,319,490 |
+4.30% |
|
| 01/15/2010 |
19.22 |
19.38 |
18.84 |
19.30 |
481,096 |
+0.42% |
|
| 01/14/2010 |
19.11 |
19.38 |
18.82 |
19.22 |
451,494 |
+0.16% |
|
| 01/13/2010 |
19.52 |
19.75 |
18.99 |
19.19 |
726,966 |
-1.03% |
|
| 01/12/2010 |
18.96 |
19.59 |
18.86 |
19.39 |
1,005,741 |
+1.57% |
|
| 01/11/2010 |
19.12 |
19.17 |
18.57 |
19.09 |
508,614 |
+1.60% |
|
| 01/08/2010 |
18.46 |
18.87 |
17.75 |
18.79 |
447,383 |
+1.46% |
|
| 01/07/2010 |
17.54 |
18.67 |
17.44 |
18.52 |
1,252,923 |
+8.69% |
|
| 01/06/2010 |
17.50 |
17.61 |
16.84 |
17.04 |
946,619 |
-2.52% |
|
| 01/05/2010 |
17.98 |
18.19 |
17.21 |
17.48 |
765,931 |
-2.94% |
|
| 01/04/2010 |
17.61 |
18.03 |
17.61 |
18.01 |
367,450 |
+2.27% |
|
| 12/31/2009 |
17.86 |
18.07 |
17.57 |
17.61 |
233,411 |
-1.73% |
|
| 12/30/2009 |
17.93 |
18.12 |
17.69 |
17.92 |
278,201 |
-0.28% |
|
| 12/29/2009 |
18.18 |
18.18 |
17.80 |
17.97 |
254,305 |
-0.66% |
|
| 12/28/2009 |
18.00 |
18.14 |
17.84 |
18.09 |
290,120 |
+1.01% |
|
| 12/24/2009 |
18.15 |
18.36 |
17.85 |
17.91 |
95,124 |
-0.94% |
|
| 12/23/2009 |
18.17 |
18.38 |
17.93 |
18.08 |
536,582 |
+0.72% |
|
| 12/22/2009 |
17.76 |
18.04 |
17.61 |
17.95 |
523,446 |
+1.93% |
|
| 12/21/2009 |
17.34 |
17.85 |
17.26 |
17.61 |
545,953 |
+2.21% |
|
| 12/18/2009 |
17.90 |
17.94 |
16.81 |
17.23 |
1,146,724 |
-2.10% |
|
| 12/17/2009 |
17.68 |
18.03 |
17.35 |
17.60 |
485,324 |
-0.85% |
|
| 12/16/2009 |
18.14 |
18.14 |
17.65 |
17.75 |
656,365 |
-1.17% |
|
| 12/15/2009 |
17.88 |
18.08 |
17.86 |
17.96 |
523,071 |
-0.06% |
|
| 12/14/2009 |
18.08 |
18.36 |
17.84 |
17.97 |
689,288 |
+0.62% |
|
| 12/11/2009 |
17.60 |
17.99 |
17.56 |
17.86 |
983,377 |
+1.82% |
|
| 12/10/2009 |
17.47 |
17.63 |
17.19 |
17.54 |
303,058 |
+1.10% |
|
| 12/09/2009 |
17.20 |
17.40 |
17.00 |
17.35 |
449,185 |
+1.17% |
|
| 12/08/2009 |
17.08 |
17.26 |
16.97 |
17.15 |
517,821 |
-0.58% |
|
| 12/07/2009 |
16.90 |
17.27 |
16.82 |
17.25 |
514,826 |
+1.53% |
|
| 12/04/2009 |
17.17 |
17.25 |
16.74 |
16.99 |
340,161 |
+1.31% |
|
| 12/03/2009 |
17.16 |
17.40 |
16.73 |
16.77 |
357,395 |
-1.64% |
|
| 12/02/2009 |
16.68 |
17.09 |
16.65 |
17.05 |
322,448 |
+1.61% |
|
| 12/01/2009 |
16.76 |
17.11 |
16.63 |
16.78 |
515,136 |
+1.33% |
|
| 11/30/2009 |
16.17 |
16.59 |
15.73 |
16.56 |
405,292 |
+1.66% |
|
| 11/27/2009 |
16.66 |
16.71 |
16.16 |
16.29 |
251,942 |
-5.13% |
|
| 11/25/2009 |
17.10 |
17.41 |
16.91 |
17.17 |
320,820 |
+1.00% |
|
| 11/24/2009 |
16.82 |
17.02 |
16.55 |
17.00 |
423,999 |
+0.83% |
|
| 11/23/2009 |
16.18 |
16.92 |
16.10 |
16.86 |
422,849 |
+5.71% |
|
| 11/20/2009 |
15.72 |
16.04 |
15.65 |
15.95 |
432,905 |
+1.01% |
|
| 11/19/2009 |
15.92 |
16.08 |
15.42 |
15.79 |
520,709 |
-2.17% |
|
| 11/18/2009 |
16.33 |
16.45 |
15.91 |
16.14 |
291,863 |
-0.92% |
|
| 11/17/2009 |
16.16 |
16.64 |
16.00 |
16.29 |
482,736 |
+0.56% |
|
| 11/16/2009 |
16.06 |
16.59 |
15.90 |
16.20 |
820,974 |
+1.25% |
|
| 11/13/2009 |
15.84 |
16.00 |
15.61 |
16.00 |
533,670 |
+1.65% |
|
| 11/12/2009 |
15.78 |
16.00 |
15.45 |
15.74 |
424,512 |
+0.06% |
|
| 11/11/2009 |
15.97 |
16.00 |
15.54 |
15.73 |
495,123 |
-0.25% |
|
| 11/10/2009 |
15.79 |
16.00 |
15.48 |
15.77 |
684,639 |
-0.88% |
|
| 11/09/2009 |
15.78 |
16.00 |
15.60 |
15.91 |
461,239 |
+1.99% |
|
| 11/06/2009 |
15.14 |
15.64 |
14.86 |
15.60 |
474,638 |
+2.09% |
|
| 11/05/2009 |
15.00 |
15.74 |
14.87 |
15.28 |
666,426 |
+3.10% |
|
| 11/04/2009 |
14.90 |
15.82 |
14.81 |
14.82 |
1,112,613 |
-0.07% |
|
| 11/03/2009 |
14.30 |
15.00 |
14.21 |
14.83 |
758,809 |
+3.20% |
|
| 11/02/2009 |
14.52 |
14.81 |
14.22 |
14.37 |
1,000,277 |
+0.28% |
|
| 10/30/2009 |
14.41 |
14.90 |
14.23 |
14.33 |
801,275 |
-1.51% |
|
| 10/29/2009 |
12.90 |
15.00 |
12.90 |
14.55 |
1,340,335 |
+18.29% |
|
| 10/28/2009 |
12.75 |
12.75 |
12.21 |
12.30 |
354,570 |
-3.76% |
|
| 10/27/2009 |
12.48 |
12.90 |
12.40 |
12.78 |
455,269 |
+2.40% |
|
| 10/26/2009 |
13.00 |
13.15 |
12.36 |
12.48 |
406,816 |
-4.22% |
|
| 10/23/2009 |
13.55 |
13.72 |
12.98 |
13.03 |
279,230 |
-3.84% |
|
| 10/22/2009 |
13.04 |
13.71 |
12.86 |
13.55 |
320,949 |
+3.67% |
|
| 10/21/2009 |
13.40 |
13.83 |
13.04 |
13.07 |
342,362 |
-2.97% |
|
| 10/20/2009 |
13.36 |
13.61 |
13.21 |
13.47 |
411,789 |
+0.60% |
|
| 10/19/2009 |
13.31 |
13.50 |
13.07 |
13.39 |
296,125 |
+0.68% |
|
| 10/16/2009 |
13.40 |
13.51 |
13.15 |
13.30 |
333,930 |
-1.26% |
|
| 10/15/2009 |
13.80 |
13.94 |
13.24 |
13.47 |
467,345 |
-2.60% |
|
| 10/14/2009 |
13.59 |
13.93 |
13.41 |
13.83 |
449,215 |
+3.44% |
|
| 10/13/2009 |
13.44 |
13.58 |
13.18 |
13.37 |
507,559 |
-0.96% |
|
| 10/12/2009 |
13.59 |
13.59 |
13.35 |
13.50 |
209,893 |
+0.22% |
|
| 10/09/2009 |
13.16 |
13.55 |
13.06 |
13.47 |
339,108 |
+2.59% |
|
| 10/08/2009 |
13.08 |
13.16 |
12.78 |
13.13 |
480,480 |
+1.31% |
|
| 10/07/2009 |
13.00 |
13.30 |
12.71 |
12.96 |
454,517 |
+0.15% |
|
| 10/06/2009 |
12.58 |
12.95 |
12.33 |
12.94 |
378,990 |
+3.27% |
|
| 10/05/2009 |
12.24 |
12.60 |
11.98 |
12.53 |
272,595 |
+3.13% |
|
| 10/02/2009 |
11.97 |
12.46 |
11.83 |
12.15 |
365,275 |
+0.41% |
|
| 10/01/2009 |
12.12 |
12.33 |
12.01 |
12.10 |
420,398 |
-1.22% |
|
| 09/30/2009 |
12.29 |
12.40 |
11.73 |
12.25 |
1,108,467 |
-4.74% |
|
| 09/29/2009 |
13.41 |
13.48 |
12.83 |
12.86 |
543,593 |
-3.81% |
|
| 09/28/2009 |
13.33 |
13.55 |
13.25 |
13.37 |
362,009 |
+0.53% |
|
| 09/25/2009 |
13.51 |
13.66 |
13.11 |
13.30 |
248,852 |
-1.55% |
|
| 09/24/2009 |
14.08 |
14.29 |
13.20 |
13.51 |
610,037 |
-4.12% |
|
| 09/23/2009 |
14.63 |
14.80 |
13.94 |
14.09 |
365,049 |
-3.23% |
|
| 09/22/2009 |
14.09 |
14.77 |
13.87 |
14.56 |
473,669 |
+4.37% |
|
| 09/21/2009 |
14.12 |
14.23 |
13.90 |
13.95 |
226,305 |
-2.38% |
|
| 09/18/2009 |
14.17 |
14.50 |
14.05 |
14.29 |
383,277 |
+1.06% |
|
| 09/17/2009 |
13.96 |
14.19 |
13.96 |
14.14 |
176,266 |
-0.56% |
|
|
|
|
|
|
|
|
|
|
