| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.92 |
17.12 |
16.62 |
17.02 |
14,114 |
 +2.35% |
 |
| 02/08/2010 |
16.65 |
16.75 |
16.59 |
16.63 |
21,466 |
 -0.78% |
|
| 02/05/2010 |
16.68 |
16.76 |
16.51 |
16.76 |
34,251 |
+0.42% |
|
| 02/04/2010 |
16.79 |
16.82 |
16.65 |
16.69 |
63,270 |
0.00% |
|
| 02/03/2010 |
16.63 |
16.81 |
16.62 |
16.69 |
14,900 |
+0.18% |
|
| 02/02/2010 |
16.85 |
16.87 |
16.62 |
16.66 |
17,499 |
-0.30% |
|
| 02/01/2010 |
16.88 |
16.88 |
16.64 |
16.71 |
18,084 |
-0.30% |
|
| 01/29/2010 |
16.86 |
17.16 |
16.65 |
16.76 |
30,084 |
+0.66% |
|
| 01/28/2010 |
16.90 |
17.03 |
16.62 |
16.65 |
20,044 |
-1.25% |
|
| 01/27/2010 |
16.50 |
16.93 |
16.50 |
16.86 |
9,566 |
+1.32% |
|
| 01/26/2010 |
16.54 |
17.19 |
16.54 |
16.64 |
18,006 |
-0.06% |
|
| 01/25/2010 |
16.69 |
16.86 |
16.43 |
16.65 |
11,461 |
+1.22% |
|
| 01/22/2010 |
16.46 |
16.86 |
16.37 |
16.45 |
21,340 |
+0.12% |
|
| 01/21/2010 |
16.63 |
16.77 |
16.35 |
16.43 |
21,937 |
-1.32% |
|
| 01/20/2010 |
16.81 |
17.07 |
16.40 |
16.65 |
16,860 |
-2.06% |
|
| 01/19/2010 |
16.99 |
17.20 |
16.51 |
17.00 |
14,571 |
0.00% |
|
| 01/15/2010 |
17.48 |
17.65 |
16.88 |
17.00 |
24,997 |
-2.24% |
|
| 01/14/2010 |
17.48 |
17.75 |
17.38 |
17.39 |
27,335 |
-2.85% |
|
| 01/13/2010 |
17.57 |
17.92 |
17.38 |
17.90 |
11,376 |
+2.64% |
|
| 01/12/2010 |
17.49 |
17.59 |
17.10 |
17.44 |
21,574 |
-1.52% |
|
| 01/11/2010 |
18.47 |
18.47 |
17.31 |
17.71 |
42,402 |
-3.22% |
|
| 01/08/2010 |
18.30 |
18.31 |
17.84 |
18.30 |
19,147 |
0.00% |
|
| 01/07/2010 |
16.73 |
18.59 |
16.73 |
18.30 |
82,357 |
+9.45% |
|
| 01/06/2010 |
16.25 |
16.85 |
16.25 |
16.72 |
35,518 |
+2.51% |
|
| 01/05/2010 |
15.52 |
16.49 |
15.41 |
16.31 |
43,780 |
+4.62% |
|
| 01/04/2010 |
14.92 |
15.74 |
14.92 |
15.59 |
28,089 |
+5.34% |
|
| 12/31/2009 |
14.77 |
14.92 |
14.76 |
14.80 |
21,253 |
-0.13% |
|
| 12/30/2009 |
14.51 |
14.87 |
14.50 |
14.82 |
31,725 |
+1.37% |
|
| 12/29/2009 |
14.42 |
14.73 |
14.29 |
14.62 |
21,188 |
+1.32% |
|
| 12/28/2009 |
14.46 |
14.49 |
14.16 |
14.43 |
19,346 |
-0.82% |
|
| 12/24/2009 |
14.69 |
14.81 |
14.40 |
14.55 |
11,077 |
-0.82% |
|
| 12/23/2009 |
14.52 |
14.77 |
14.28 |
14.67 |
13,362 |
+1.38% |
|
| 12/22/2009 |
14.76 |
15.05 |
14.30 |
14.47 |
42,057 |
-2.82% |
|
| 12/21/2009 |
14.76 |
15.26 |
14.75 |
14.89 |
39,754 |
+0.47% |
|
| 12/18/2009 |
15.32 |
15.32 |
14.72 |
14.82 |
71,907 |
-2.05% |
|
| 12/17/2009 |
15.26 |
15.50 |
14.94 |
15.13 |
13,909 |
-2.13% |
|
| 12/16/2009 |
15.07 |
15.55 |
14.70 |
15.46 |
75,525 |
+1.58% |
|
| 12/15/2009 |
15.47 |
15.55 |
15.12 |
15.22 |
30,326 |
-1.74% |
|
| 12/14/2009 |
15.24 |
15.61 |
14.57 |
15.49 |
33,257 |
+1.84% |
|
| 12/11/2009 |
15.53 |
15.72 |
14.65 |
15.21 |
18,436 |
-1.87% |
|
| 12/10/2009 |
16.43 |
16.55 |
15.40 |
15.50 |
55,149 |
-4.91% |
|
| 12/09/2009 |
14.89 |
16.55 |
14.40 |
16.30 |
49,426 |
+9.25% |
|
| 12/08/2009 |
14.59 |
14.96 |
14.59 |
14.92 |
17,909 |
-0.60% |
|
| 12/07/2009 |
14.72 |
15.04 |
14.31 |
15.01 |
9,277 |
+1.42% |
|
| 12/04/2009 |
14.85 |
14.99 |
14.48 |
14.80 |
15,747 |
+2.14% |
|
| 12/03/2009 |
15.19 |
15.19 |
14.41 |
14.49 |
11,222 |
-4.48% |
|
| 12/02/2009 |
14.79 |
15.37 |
14.63 |
15.17 |
12,541 |
+2.57% |
|
| 12/01/2009 |
14.44 |
14.98 |
13.83 |
14.79 |
95,797 |
+3.79% |
|
| 11/30/2009 |
14.84 |
14.84 |
13.87 |
14.25 |
39,091 |
-4.43% |
|
| 11/27/2009 |
14.85 |
15.13 |
14.85 |
14.91 |
10,192 |
-0.40% |
|
| 11/25/2009 |
15.18 |
15.20 |
14.85 |
14.97 |
18,041 |
-1.06% |
|
| 11/24/2009 |
15.44 |
15.44 |
14.79 |
15.13 |
18,996 |
-1.63% |
|
| 11/23/2009 |
15.25 |
15.49 |
14.86 |
15.38 |
10,630 |
+2.95% |
|
| 11/20/2009 |
14.88 |
14.99 |
14.73 |
14.94 |
20,900 |
-0.73% |
|
| 11/19/2009 |
15.45 |
15.71 |
14.95 |
15.05 |
13,473 |
-2.84% |
|
| 11/18/2009 |
15.73 |
15.73 |
15.40 |
15.49 |
10,427 |
+0.19% |
|
| 11/17/2009 |
15.50 |
15.56 |
15.30 |
15.46 |
13,163 |
-1.34% |
|
| 11/16/2009 |
15.40 |
15.94 |
15.38 |
15.67 |
22,566 |
+1.95% |
|
| 11/13/2009 |
14.93 |
15.50 |
14.81 |
15.37 |
9,725 |
+3.71% |
|
| 11/12/2009 |
15.38 |
15.72 |
14.82 |
14.82 |
20,037 |
-4.02% |
|
| 11/11/2009 |
15.38 |
15.68 |
15.38 |
15.44 |
14,951 |
+0.72% |
|
| 11/10/2009 |
15.50 |
15.76 |
15.24 |
15.33 |
8,864 |
-1.29% |
|
| 11/09/2009 |
15.07 |
15.54 |
15.07 |
15.53 |
13,162 |
+2.92% |
|
| 11/06/2009 |
15.13 |
15.35 |
15.03 |
15.09 |
12,173 |
-2.14% |
|
| 11/05/2009 |
15.08 |
15.45 |
15.02 |
15.42 |
17,782 |
+3.91% |
|
| 11/04/2009 |
15.46 |
15.57 |
14.84 |
14.84 |
13,123 |
-3.13% |
|
| 11/03/2009 |
15.34 |
15.56 |
15.12 |
15.32 |
16,252 |
-0.78% |
|
| 11/02/2009 |
15.91 |
15.91 |
15.24 |
15.44 |
20,539 |
-2.89% |
|
| 10/30/2009 |
15.94 |
16.10 |
15.70 |
15.90 |
18,523 |
-0.87% |
|
| 10/29/2009 |
15.60 |
16.17 |
15.60 |
16.04 |
20,457 |
+4.43% |
|
| 10/28/2009 |
16.43 |
16.87 |
15.29 |
15.36 |
66,993 |
-9.38% |
|
| 10/27/2009 |
17.02 |
17.15 |
16.39 |
16.95 |
19,363 |
-0.29% |
|
| 10/26/2009 |
16.76 |
17.08 |
16.70 |
17.00 |
21,566 |
+1.49% |
|
| 10/23/2009 |
17.11 |
17.30 |
16.69 |
16.75 |
14,309 |
-1.70% |
|
| 10/22/2009 |
16.58 |
17.18 |
16.58 |
17.04 |
24,500 |
+2.40% |
|
| 10/21/2009 |
16.68 |
16.98 |
16.60 |
16.64 |
38,072 |
-0.72% |
|
| 10/20/2009 |
17.00 |
17.00 |
16.56 |
16.76 |
13,845 |
-1.18% |
|
| 10/19/2009 |
16.75 |
17.23 |
16.35 |
16.96 |
17,368 |
+1.98% |
|
| 10/16/2009 |
16.80 |
16.99 |
15.72 |
16.63 |
88,531 |
-0.36% |
|
| 10/15/2009 |
17.48 |
17.48 |
16.54 |
16.69 |
212,931 |
-4.90% |
|
| 10/14/2009 |
16.59 |
17.86 |
16.45 |
17.55 |
55,184 |
+7.67% |
|
| 10/13/2009 |
16.06 |
16.36 |
15.87 |
16.30 |
36,756 |
+1.05% |
|
| 10/12/2009 |
16.25 |
16.89 |
16.13 |
16.13 |
23,200 |
-1.89% |
|
| 10/09/2009 |
16.23 |
16.56 |
16.07 |
16.44 |
19,520 |
+1.54% |
|
| 10/08/2009 |
16.54 |
16.62 |
16.19 |
16.19 |
30,499 |
-1.76% |
|
| 10/07/2009 |
16.31 |
16.49 |
16.07 |
16.48 |
13,043 |
+0.06% |
|
| 10/06/2009 |
16.40 |
16.66 |
16.03 |
16.47 |
13,958 |
+0.73% |
|
| 10/05/2009 |
16.02 |
16.87 |
15.90 |
16.35 |
24,982 |
+2.32% |
|
| 10/02/2009 |
16.07 |
16.27 |
15.91 |
15.98 |
16,078 |
-1.24% |
|
| 10/01/2009 |
17.00 |
17.09 |
16.18 |
16.18 |
19,193 |
-5.27% |
|
| 09/30/2009 |
17.54 |
17.56 |
17.00 |
17.08 |
17,010 |
-2.23% |
|
| 09/29/2009 |
17.65 |
17.70 |
17.30 |
17.47 |
37,373 |
-1.19% |
|
| 09/28/2009 |
17.11 |
17.70 |
17.01 |
17.68 |
14,349 |
+2.20% |
|
| 09/25/2009 |
17.21 |
17.32 |
17.01 |
17.30 |
6,925 |
-0.12% |
|
| 09/24/2009 |
17.20 |
17.52 |
17.09 |
17.32 |
16,468 |
-0.35% |
|
| 09/23/2009 |
17.56 |
17.66 |
17.16 |
17.38 |
12,876 |
+0.35% |
|
| 09/22/2009 |
17.35 |
17.50 |
17.21 |
17.32 |
8,014 |
-1.70% |
|
| 09/21/2009 |
17.45 |
17.74 |
17.08 |
17.62 |
18,117 |
-0.51% |
|
| 09/18/2009 |
17.61 |
17.71 |
17.05 |
17.71 |
43,238 |
+0.80% |
|
| 09/17/2009 |
17.59 |
17.70 |
17.42 |
17.57 |
39,470 |
-0.62% |
|
|
|
|
|
|
|
|
|
|
