| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.78 |
15.09 |
14.61 |
14.97 |
62,612 |
 +2.04% |
 |
| 02/08/2010 |
15.05 |
15.30 |
14.64 |
14.67 |
61,462 |
 -2.33% |
|
| 02/05/2010 |
15.10 |
15.16 |
14.52 |
15.02 |
82,560 |
-0.66% |
|
| 02/04/2010 |
15.77 |
15.77 |
14.96 |
15.12 |
111,431 |
-4.49% |
|
| 02/03/2010 |
16.07 |
16.17 |
15.52 |
15.83 |
108,394 |
-2.16% |
|
| 02/02/2010 |
15.33 |
16.38 |
15.33 |
16.18 |
133,316 |
+5.13% |
|
| 02/01/2010 |
15.82 |
15.86 |
15.02 |
15.39 |
180,990 |
-2.59% |
|
| 01/29/2010 |
16.11 |
16.56 |
15.79 |
15.80 |
114,966 |
-2.05% |
|
| 01/28/2010 |
17.00 |
17.00 |
15.92 |
16.13 |
150,116 |
-4.95% |
|
| 01/27/2010 |
16.50 |
17.03 |
16.26 |
16.97 |
85,212 |
+2.41% |
|
| 01/26/2010 |
16.85 |
16.87 |
16.53 |
16.57 |
53,448 |
-1.84% |
|
| 01/25/2010 |
17.33 |
17.35 |
16.84 |
16.88 |
89,372 |
-2.20% |
|
| 01/22/2010 |
17.48 |
17.52 |
17.18 |
17.26 |
119,377 |
-1.32% |
|
| 01/21/2010 |
17.90 |
18.00 |
17.25 |
17.49 |
202,910 |
-2.56% |
|
| 01/20/2010 |
18.13 |
18.29 |
17.88 |
17.95 |
171,313 |
-1.97% |
|
| 01/19/2010 |
18.39 |
18.60 |
18.20 |
18.31 |
99,413 |
+0.05% |
|
| 01/15/2010 |
18.47 |
18.74 |
18.11 |
18.30 |
139,007 |
-0.44% |
|
| 01/14/2010 |
18.22 |
18.47 |
18.11 |
18.38 |
87,340 |
+0.27% |
|
| 01/13/2010 |
18.05 |
18.40 |
17.83 |
18.33 |
77,703 |
+1.95% |
|
| 01/12/2010 |
17.77 |
18.05 |
17.54 |
17.98 |
136,261 |
+1.01% |
|
| 01/11/2010 |
18.25 |
18.25 |
17.67 |
17.80 |
127,537 |
-2.25% |
|
| 01/08/2010 |
17.41 |
18.25 |
17.41 |
18.21 |
141,421 |
+4.60% |
|
| 01/07/2010 |
17.65 |
17.65 |
17.18 |
17.41 |
167,418 |
-1.36% |
|
| 01/06/2010 |
17.50 |
18.09 |
17.19 |
17.65 |
309,083 |
-2.54% |
|
| 01/05/2010 |
17.91 |
18.35 |
17.91 |
18.11 |
160,292 |
+0.84% |
|
| 01/04/2010 |
17.70 |
17.97 |
17.68 |
17.96 |
123,290 |
+2.05% |
|
| 12/31/2009 |
17.67 |
17.85 |
17.55 |
17.60 |
99,416 |
-0.56% |
|
| 12/30/2009 |
17.53 |
17.70 |
17.38 |
17.70 |
410,977 |
+0.91% |
|
| 12/29/2009 |
17.51 |
17.69 |
17.30 |
17.54 |
121,625 |
+0.40% |
|
| 12/28/2009 |
17.18 |
17.53 |
16.97 |
17.47 |
148,850 |
+1.22% |
|
| 12/24/2009 |
17.22 |
17.28 |
16.97 |
17.26 |
35,900 |
+0.06% |
|
| 12/23/2009 |
17.20 |
17.29 |
17.06 |
17.25 |
100,761 |
+0.12% |
|
| 12/22/2009 |
17.27 |
17.30 |
17.02 |
17.23 |
103,588 |
-0.23% |
|
| 12/21/2009 |
17.00 |
17.37 |
16.98 |
17.27 |
167,231 |
+0.88% |
|
| 12/18/2009 |
16.99 |
17.20 |
16.86 |
17.12 |
312,221 |
+1.60% |
|
| 12/17/2009 |
16.84 |
16.90 |
16.65 |
16.85 |
61,503 |
-0.30% |
|
| 12/16/2009 |
16.90 |
16.99 |
16.70 |
16.90 |
198,387 |
+0.48% |
|
| 12/15/2009 |
16.72 |
17.00 |
16.56 |
16.82 |
164,742 |
+0.66% |
|
| 12/14/2009 |
16.80 |
16.80 |
16.48 |
16.71 |
88,066 |
+0.42% |
|
| 12/11/2009 |
16.15 |
16.78 |
16.12 |
16.64 |
198,511 |
+3.55% |
|
| 12/10/2009 |
16.02 |
16.33 |
15.80 |
16.07 |
87,406 |
+0.44% |
|
| 12/09/2009 |
16.18 |
16.18 |
15.93 |
16.00 |
48,061 |
-1.11% |
|
| 12/08/2009 |
15.86 |
16.40 |
15.75 |
16.18 |
132,858 |
+1.06% |
|
| 12/07/2009 |
15.90 |
16.40 |
15.66 |
16.01 |
176,751 |
+0.76% |
|
| 12/04/2009 |
14.98 |
16.00 |
14.81 |
15.89 |
263,239 |
+7.29% |
|
| 12/03/2009 |
14.45 |
14.99 |
14.43 |
14.81 |
142,770 |
+2.99% |
|
| 12/02/2009 |
14.20 |
14.50 |
14.17 |
14.38 |
32,365 |
+1.48% |
|
| 12/01/2009 |
14.18 |
14.45 |
13.93 |
14.17 |
119,280 |
+0.50% |
|
| 11/30/2009 |
14.30 |
14.44 |
13.89 |
14.10 |
107,056 |
-1.47% |
|
| 11/27/2009 |
14.33 |
14.74 |
14.30 |
14.31 |
71,005 |
-3.51% |
|
| 11/25/2009 |
14.61 |
14.90 |
14.11 |
14.83 |
74,144 |
+1.64% |
|
| 11/24/2009 |
14.60 |
14.63 |
14.42 |
14.59 |
68,347 |
-0.95% |
|
| 11/23/2009 |
14.46 |
14.79 |
14.30 |
14.73 |
112,826 |
+3.51% |
|
| 11/20/2009 |
14.30 |
14.75 |
14.05 |
14.23 |
147,880 |
-0.84% |
|
| 11/19/2009 |
13.99 |
14.45 |
13.93 |
14.35 |
238,841 |
+2.43% |
|
| 11/18/2009 |
13.99 |
14.05 |
13.66 |
14.01 |
83,370 |
+0.43% |
|
| 11/17/2009 |
14.03 |
14.10 |
13.82 |
13.95 |
48,962 |
-1.06% |
|
| 11/16/2009 |
13.60 |
14.15 |
13.38 |
14.10 |
144,050 |
+4.37% |
|
| 11/13/2009 |
13.46 |
13.72 |
13.19 |
13.51 |
65,065 |
+0.45% |
|
| 11/12/2009 |
13.50 |
13.67 |
13.40 |
13.45 |
79,981 |
-1.18% |
|
| 11/11/2009 |
13.85 |
13.92 |
13.45 |
13.61 |
79,671 |
-0.37% |
|
| 11/10/2009 |
14.06 |
14.20 |
13.50 |
13.66 |
104,572 |
-3.05% |
|
| 11/09/2009 |
14.07 |
14.17 |
13.88 |
14.09 |
119,952 |
+0.28% |
|
| 11/06/2009 |
14.00 |
14.40 |
13.91 |
14.05 |
172,308 |
-0.35% |
|
| 11/05/2009 |
13.67 |
14.22 |
13.59 |
14.10 |
225,428 |
+4.37% |
|
| 11/04/2009 |
14.28 |
14.40 |
13.47 |
13.51 |
220,089 |
-4.66% |
|
| 11/03/2009 |
13.18 |
14.25 |
12.90 |
14.17 |
223,290 |
+7.02% |
|
| 11/02/2009 |
13.49 |
13.51 |
12.94 |
13.24 |
145,730 |
-0.97% |
|
| 10/30/2009 |
13.70 |
13.87 |
13.21 |
13.37 |
167,959 |
-3.40% |
|
| 10/29/2009 |
13.88 |
14.47 |
13.63 |
13.84 |
133,284 |
+0.36% |
|
| 10/28/2009 |
14.31 |
14.43 |
13.76 |
13.79 |
162,336 |
-4.24% |
|
| 10/27/2009 |
14.45 |
14.66 |
14.12 |
14.40 |
187,648 |
+0.21% |
|
| 10/26/2009 |
14.00 |
14.50 |
13.89 |
14.37 |
258,070 |
+2.06% |
|
| 10/23/2009 |
13.65 |
14.17 |
13.65 |
14.08 |
277,274 |
+3.15% |
|
| 10/22/2009 |
12.00 |
13.91 |
11.89 |
13.65 |
725,197 |
+16.77% |
|
| 10/21/2009 |
11.70 |
11.82 |
11.56 |
11.69 |
136,298 |
0.00% |
|
| 10/20/2009 |
11.75 |
11.79 |
11.53 |
11.69 |
77,879 |
-0.09% |
|
| 10/19/2009 |
11.79 |
11.86 |
11.69 |
11.70 |
98,921 |
-0.09% |
|
| 10/16/2009 |
11.34 |
11.80 |
11.23 |
11.71 |
183,528 |
+3.26% |
|
| 10/15/2009 |
11.45 |
11.50 |
11.32 |
11.34 |
55,735 |
-1.39% |
|
| 10/14/2009 |
11.50 |
11.50 |
11.43 |
11.50 |
73,674 |
0.00% |
|
| 10/13/2009 |
11.53 |
11.65 |
11.41 |
11.50 |
56,429 |
+0.09% |
|
| 10/12/2009 |
11.50 |
11.73 |
11.48 |
11.49 |
51,245 |
-0.35% |
|
| 10/09/2009 |
11.53 |
11.69 |
11.40 |
11.53 |
82,004 |
+0.09% |
|
| 10/08/2009 |
11.79 |
11.94 |
11.50 |
11.52 |
433,441 |
-1.45% |
|
| 10/07/2009 |
11.66 |
11.78 |
11.63 |
11.69 |
59,398 |
-0.17% |
|
| 10/06/2009 |
11.75 |
12.00 |
11.60 |
11.71 |
172,408 |
-0.17% |
|
| 10/05/2009 |
11.75 |
11.90 |
11.55 |
11.73 |
117,092 |
+0.60% |
|
| 10/02/2009 |
11.76 |
12.07 |
11.62 |
11.66 |
81,768 |
-1.27% |
|
| 10/01/2009 |
12.23 |
12.23 |
11.78 |
11.81 |
111,814 |
-4.06% |
|
| 09/30/2009 |
12.86 |
12.86 |
12.23 |
12.31 |
100,217 |
-3.90% |
|
| 09/29/2009 |
13.05 |
13.13 |
12.70 |
12.81 |
793,898 |
-1.46% |
|
| 09/28/2009 |
12.82 |
13.03 |
12.51 |
13.00 |
78,132 |
+1.40% |
|
| 09/25/2009 |
12.75 |
12.85 |
12.21 |
12.82 |
79,859 |
-0.08% |
|
| 09/24/2009 |
12.75 |
12.94 |
12.51 |
12.83 |
83,162 |
+0.63% |
|
| 09/23/2009 |
12.68 |
13.00 |
12.47 |
12.75 |
119,809 |
+1.03% |
|
| 09/22/2009 |
12.65 |
12.79 |
12.48 |
12.62 |
53,363 |
+0.40% |
|
| 09/21/2009 |
12.51 |
12.79 |
12.25 |
12.57 |
53,642 |
-0.95% |
|
| 09/18/2009 |
12.62 |
12.80 |
12.59 |
12.69 |
104,700 |
+0.87% |
|
| 09/17/2009 |
12.41 |
12.70 |
12.16 |
12.58 |
96,449 |
+1.53% |
|
|
|
|
|
|
|
|
|
|
