| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.64 |
14.90 |
14.54 |
14.85 |
38,083 |
 +2.70% |
 |
| 02/08/2010 |
14.52 |
14.60 |
14.42 |
14.46 |
39,790 |
 -0.89% |
|
| 02/05/2010 |
14.50 |
14.74 |
14.47 |
14.59 |
75,105 |
+0.62% |
|
| 02/04/2010 |
14.65 |
14.65 |
14.42 |
14.50 |
76,670 |
-1.69% |
|
| 02/03/2010 |
14.90 |
14.98 |
14.67 |
14.75 |
42,941 |
-1.27% |
|
| 02/02/2010 |
14.98 |
14.98 |
14.91 |
14.94 |
49,778 |
-0.47% |
|
| 02/01/2010 |
14.93 |
15.23 |
14.83 |
15.01 |
74,642 |
+0.81% |
|
| 01/29/2010 |
14.87 |
15.06 |
14.83 |
14.89 |
59,755 |
+0.34% |
|
| 01/28/2010 |
14.98 |
15.05 |
14.75 |
14.84 |
68,063 |
-0.40% |
|
| 01/27/2010 |
14.32 |
15.02 |
14.32 |
14.90 |
45,390 |
+3.47% |
|
| 01/26/2010 |
14.53 |
14.65 |
14.39 |
14.40 |
57,021 |
-1.44% |
|
| 01/25/2010 |
14.48 |
14.70 |
14.48 |
14.61 |
78,205 |
+1.74% |
|
| 01/22/2010 |
14.53 |
14.67 |
14.32 |
14.36 |
63,334 |
-1.51% |
|
| 01/21/2010 |
14.85 |
14.92 |
14.50 |
14.58 |
57,413 |
-1.35% |
|
| 01/20/2010 |
14.83 |
14.96 |
14.60 |
14.78 |
41,770 |
-1.20% |
|
| 01/19/2010 |
14.74 |
15.00 |
14.69 |
14.96 |
69,849 |
+1.42% |
|
| 01/15/2010 |
14.99 |
14.99 |
14.68 |
14.75 |
73,344 |
-1.01% |
|
| 01/14/2010 |
14.98 |
15.21 |
14.90 |
14.90 |
90,144 |
-0.13% |
|
| 01/13/2010 |
14.65 |
15.00 |
14.62 |
14.92 |
80,502 |
+2.19% |
|
| 01/12/2010 |
14.36 |
14.62 |
14.36 |
14.60 |
71,050 |
+0.97% |
|
| 01/11/2010 |
14.40 |
14.53 |
14.31 |
14.46 |
99,553 |
+0.84% |
|
| 01/08/2010 |
14.61 |
14.72 |
14.20 |
14.34 |
71,555 |
-2.18% |
|
| 01/07/2010 |
14.33 |
14.67 |
14.21 |
14.66 |
83,138 |
+2.66% |
|
| 01/06/2010 |
14.54 |
14.69 |
14.21 |
14.28 |
86,220 |
-2.26% |
|
| 01/05/2010 |
14.95 |
14.99 |
14.50 |
14.61 |
67,344 |
-2.14% |
|
| 01/04/2010 |
14.74 |
15.20 |
14.72 |
14.93 |
56,482 |
+2.68% |
|
| 12/31/2009 |
14.80 |
14.98 |
14.28 |
14.54 |
47,283 |
-1.62% |
|
| 12/30/2009 |
14.80 |
15.16 |
14.61 |
14.78 |
73,816 |
-0.47% |
|
| 12/29/2009 |
14.69 |
14.89 |
14.41 |
14.85 |
66,481 |
+0.88% |
|
| 12/28/2009 |
14.59 |
14.73 |
14.59 |
14.72 |
73,534 |
+1.03% |
|
| 12/24/2009 |
15.12 |
15.12 |
14.03 |
14.57 |
138,205 |
-3.45% |
|
| 12/23/2009 |
14.92 |
15.21 |
14.84 |
15.09 |
48,116 |
+1.07% |
|
| 12/22/2009 |
15.17 |
15.22 |
14.79 |
14.93 |
66,860 |
-1.65% |
|
| 12/21/2009 |
15.71 |
16.18 |
15.01 |
15.18 |
79,952 |
-3.86% |
|
| 12/18/2009 |
14.98 |
15.80 |
14.90 |
15.79 |
160,974 |
+6.40% |
|
| 12/17/2009 |
15.05 |
15.05 |
14.75 |
14.84 |
83,989 |
-1.92% |
|
| 12/16/2009 |
15.00 |
15.62 |
14.77 |
15.13 |
71,250 |
+0.73% |
|
| 12/15/2009 |
15.35 |
15.50 |
14.55 |
15.02 |
173,899 |
-2.72% |
|
| 12/14/2009 |
15.71 |
15.75 |
15.02 |
15.44 |
178,485 |
-0.77% |
|
| 12/11/2009 |
15.64 |
15.73 |
15.46 |
15.56 |
76,409 |
+0.39% |
|
| 12/10/2009 |
15.56 |
15.77 |
15.39 |
15.50 |
89,625 |
0.00% |
|
| 12/09/2009 |
15.66 |
15.70 |
15.43 |
15.50 |
58,276 |
-1.21% |
|
| 12/08/2009 |
15.90 |
15.96 |
15.65 |
15.69 |
52,266 |
-1.94% |
|
| 12/07/2009 |
16.05 |
16.40 |
15.97 |
16.00 |
38,251 |
-0.62% |
|
| 12/04/2009 |
16.24 |
16.30 |
15.88 |
16.10 |
78,326 |
+1.26% |
|
| 12/03/2009 |
16.28 |
16.41 |
15.84 |
15.90 |
56,918 |
-2.15% |
|
| 12/02/2009 |
16.12 |
16.55 |
16.12 |
16.25 |
46,706 |
+0.81% |
|
| 12/01/2009 |
16.70 |
17.19 |
15.85 |
16.12 |
134,882 |
-2.36% |
|
| 11/30/2009 |
16.32 |
16.70 |
16.18 |
16.51 |
79,743 |
+0.86% |
|
| 11/27/2009 |
16.43 |
16.64 |
15.76 |
16.37 |
44,071 |
-2.27% |
|
| 11/25/2009 |
17.58 |
17.64 |
16.75 |
16.75 |
80,336 |
-3.85% |
|
| 11/24/2009 |
17.74 |
17.74 |
17.31 |
17.42 |
42,801 |
-1.19% |
|
| 11/23/2009 |
17.82 |
17.82 |
17.33 |
17.63 |
43,631 |
+0.63% |
|
| 11/20/2009 |
17.38 |
17.70 |
17.38 |
17.52 |
64,344 |
-0.11% |
|
| 11/19/2009 |
17.82 |
17.88 |
17.22 |
17.54 |
47,422 |
-2.93% |
|
| 11/18/2009 |
17.73 |
18.35 |
17.73 |
18.07 |
55,530 |
+0.95% |
|
| 11/17/2009 |
17.81 |
18.26 |
17.21 |
17.90 |
105,177 |
-0.11% |
|
| 11/16/2009 |
17.67 |
18.03 |
17.64 |
17.92 |
80,769 |
+1.07% |
|
| 11/13/2009 |
17.55 |
17.75 |
16.85 |
17.73 |
82,042 |
+2.19% |
 |
| 11/12/2009 |
17.50 |
17.74 |
17.35 |
17.35 |
87,677 |
-0.97% |
|
| 11/11/2009 |
17.04 |
18.31 |
17.04 |
17.52 |
70,936 |
-0.17% |
|
| 11/10/2009 |
17.92 |
18.31 |
17.54 |
17.55 |
85,720 |
-2.88% |
|
| 11/09/2009 |
18.50 |
18.81 |
17.56 |
18.07 |
166,869 |
-1.47% |
|
| 11/06/2009 |
18.61 |
18.99 |
17.81 |
18.34 |
70,635 |
-2.96% |
|
| 11/05/2009 |
18.11 |
19.00 |
18.09 |
18.90 |
58,585 |
+5.29% |
|
| 11/04/2009 |
17.94 |
18.76 |
17.86 |
17.95 |
72,043 |
0.00% |
|
| 11/03/2009 |
17.78 |
18.08 |
17.47 |
17.95 |
54,852 |
-0.06% |
|
| 11/02/2009 |
18.03 |
18.24 |
17.52 |
17.96 |
44,229 |
-0.17% |
|
| 10/30/2009 |
17.95 |
18.25 |
17.31 |
17.99 |
113,122 |
-0.17% |
|
| 10/29/2009 |
17.49 |
18.37 |
17.10 |
18.02 |
82,167 |
+5.07% |
|
| 10/28/2009 |
17.81 |
17.90 |
17.14 |
17.15 |
87,033 |
-4.46% |
|
| 10/27/2009 |
17.68 |
18.38 |
17.55 |
17.95 |
49,391 |
+1.47% |
|
| 10/26/2009 |
18.63 |
19.00 |
17.28 |
17.69 |
126,317 |
-5.20% |
|
| 10/23/2009 |
19.84 |
19.84 |
18.40 |
18.66 |
78,133 |
-5.81% |
|
| 10/22/2009 |
19.83 |
19.90 |
19.35 |
19.81 |
82,093 |
+1.07% |
|
| 10/21/2009 |
18.74 |
19.97 |
18.43 |
19.60 |
178,221 |
+4.53% |
|
| 10/20/2009 |
19.42 |
19.68 |
18.52 |
18.75 |
48,382 |
-3.15% |
|
| 10/19/2009 |
19.32 |
19.70 |
19.07 |
19.36 |
46,771 |
+0.94% |
|
| 10/16/2009 |
19.18 |
19.35 |
18.79 |
19.18 |
48,428 |
-0.72% |
|
| 10/15/2009 |
19.21 |
19.49 |
18.85 |
19.32 |
79,335 |
-0.46% |
|
| 10/14/2009 |
19.96 |
19.96 |
19.13 |
19.41 |
73,703 |
-1.37% |
|
| 10/13/2009 |
19.77 |
19.83 |
19.12 |
19.68 |
66,133 |
+0.41% |
|
| 10/12/2009 |
19.00 |
19.84 |
18.85 |
19.60 |
64,593 |
+3.10% |
|
| 10/09/2009 |
19.09 |
19.19 |
18.51 |
19.01 |
70,215 |
-0.21% |
|
| 10/08/2009 |
18.09 |
19.50 |
17.91 |
19.05 |
71,409 |
+4.44% |
|
| 10/07/2009 |
17.63 |
18.31 |
17.02 |
18.24 |
38,710 |
+2.36% |
|
| 10/06/2009 |
16.99 |
18.00 |
16.82 |
17.82 |
88,043 |
+4.95% |
|
| 10/05/2009 |
16.69 |
17.15 |
16.50 |
16.98 |
51,937 |
+1.86% |
|
| 10/02/2009 |
15.47 |
16.67 |
14.34 |
16.67 |
125,501 |
+5.24% |
|
| 10/01/2009 |
16.50 |
17.25 |
15.59 |
15.84 |
133,542 |
-4.06% |
|
| 09/30/2009 |
16.64 |
16.97 |
16.40 |
16.51 |
15,167 |
-1.02% |
|
| 09/29/2009 |
16.75 |
16.82 |
16.54 |
16.68 |
10,400 |
+0.79% |
|
| 09/28/2009 |
17.02 |
17.02 |
16.50 |
16.55 |
19,090 |
-0.54% |
|
| 09/25/2009 |
16.28 |
16.68 |
16.22 |
16.64 |
10,433 |
+1.96% |
|
| 09/24/2009 |
16.44 |
16.63 |
16.25 |
16.32 |
8,543 |
-0.43% |
|
| 09/23/2009 |
16.23 |
16.65 |
16.23 |
16.39 |
11,360 |
-0.06% |
|
| 09/22/2009 |
16.87 |
16.88 |
14.71 |
16.40 |
38,341 |
-1.80% |
|
| 09/21/2009 |
16.80 |
16.87 |
16.53 |
16.70 |
24,124 |
-1.59% |
|
| 09/18/2009 |
16.92 |
17.06 |
16.50 |
16.97 |
21,185 |
+0.65% |
|
| 09/17/2009 |
16.56 |
17.00 |
16.55 |
16.86 |
9,560 |
+1.87% |
|
|
|
|
|
|
|
|
|
|
