| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.90 |
15.90 |
15.33 |
15.60 |
28,724 |
 -0.76% |
 |
| 02/08/2010 |
15.71 |
15.83 |
15.70 |
15.72 |
14,939 |
 +0.06% |
|
| 02/05/2010 |
15.95 |
15.95 |
15.31 |
15.71 |
19,534 |
-2.42% |
|
| 02/04/2010 |
16.16 |
16.17 |
15.95 |
16.10 |
14,052 |
-3.77% |
|
| 02/03/2010 |
15.99 |
16.74 |
15.98 |
16.73 |
14,285 |
+5.35% |
|
| 02/02/2010 |
15.75 |
15.98 |
15.70 |
15.88 |
14,728 |
+0.51% |
|
| 02/01/2010 |
16.00 |
16.11 |
15.60 |
15.80 |
18,718 |
-1.19% |
|
| 01/29/2010 |
16.20 |
16.30 |
15.75 |
15.99 |
84,762 |
-1.90% |
 |
| 01/28/2010 |
16.07 |
16.49 |
16.05 |
16.30 |
22,123 |
+0.43% |
|
| 01/27/2010 |
16.22 |
16.40 |
16.00 |
16.23 |
92,385 |
-0.12% |
|
| 01/26/2010 |
16.59 |
16.59 |
16.12 |
16.25 |
21,827 |
-2.11% |
|
| 01/25/2010 |
16.56 |
16.70 |
16.26 |
16.60 |
22,844 |
+1.84% |
|
| 01/22/2010 |
15.76 |
16.65 |
15.76 |
16.30 |
52,239 |
+2.07% |
|
| 01/21/2010 |
17.00 |
17.00 |
15.88 |
15.97 |
132,511 |
-6.28% |
|
| 01/20/2010 |
18.02 |
18.13 |
16.83 |
17.04 |
64,191 |
-6.32% |
|
| 01/19/2010 |
18.55 |
18.55 |
18.07 |
18.19 |
7,024 |
-0.60% |
|
| 01/15/2010 |
18.00 |
18.65 |
18.00 |
18.30 |
6,024 |
-0.05% |
|
| 01/14/2010 |
18.52 |
18.52 |
18.30 |
18.31 |
5,300 |
-1.59% |
|
| 01/13/2010 |
18.71 |
18.85 |
18.52 |
18.60 |
2,878 |
-0.61% |
|
| 01/12/2010 |
18.86 |
19.00 |
18.65 |
18.72 |
35,982 |
-1.27% |
|
| 01/11/2010 |
19.33 |
19.33 |
18.96 |
18.96 |
26,136 |
-0.42% |
|
| 01/08/2010 |
19.00 |
19.08 |
18.61 |
19.04 |
38,070 |
+0.21% |
|
| 01/07/2010 |
18.42 |
19.00 |
18.25 |
19.00 |
54,117 |
+3.04% |
|
| 01/06/2010 |
18.30 |
18.65 |
18.30 |
18.44 |
39,354 |
+0.99% |
|
| 01/05/2010 |
17.92 |
18.50 |
17.90 |
18.26 |
28,141 |
+2.01% |
|
| 01/04/2010 |
17.73 |
18.23 |
17.73 |
17.90 |
5,386 |
+0.68% |
|
| 12/31/2009 |
17.72 |
17.96 |
17.54 |
17.78 |
16,770 |
+1.31% |
|
| 12/30/2009 |
17.63 |
17.96 |
17.40 |
17.55 |
22,051 |
-1.74% |
|
| 12/29/2009 |
17.98 |
17.99 |
17.55 |
17.86 |
5,588 |
-0.11% |
|
| 12/28/2009 |
17.60 |
17.92 |
17.37 |
17.88 |
9,527 |
+0.39% |
|
| 12/24/2009 |
17.51 |
17.95 |
17.46 |
17.81 |
7,283 |
+2.06% |
|
| 12/23/2009 |
17.37 |
17.45 |
16.66 |
17.45 |
36,589 |
+0.69% |
|
| 12/22/2009 |
17.53 |
17.59 |
16.86 |
17.33 |
83,772 |
-1.23% |
|
| 12/21/2009 |
17.54 |
17.81 |
17.45 |
17.54 |
11,515 |
+0.03% |
|
| 12/18/2009 |
17.18 |
17.90 |
17.15 |
17.54 |
31,620 |
+1.15% |
|
| 12/17/2009 |
17.46 |
17.57 |
17.00 |
17.34 |
29,665 |
-2.69% |
|
| 12/16/2009 |
17.69 |
18.10 |
17.11 |
17.82 |
45,192 |
-2.09% |
|
| 12/15/2009 |
18.53 |
18.53 |
17.96 |
18.20 |
65,265 |
-1.14% |
|
| 12/14/2009 |
18.38 |
18.87 |
18.35 |
18.41 |
24,911 |
+0.11% |
|
| 12/11/2009 |
18.66 |
18.88 |
18.36 |
18.39 |
14,675 |
-1.92% |
|
| 12/10/2009 |
18.84 |
19.00 |
18.62 |
18.75 |
74,159 |
-1.00% |
|
| 12/09/2009 |
19.25 |
19.50 |
18.64 |
18.94 |
113,263 |
-1.61% |
|
| 12/08/2009 |
19.40 |
19.50 |
19.25 |
19.25 |
47,515 |
-1.28% |
|
| 12/07/2009 |
19.13 |
19.50 |
19.11 |
19.50 |
32,108 |
+1.88% |
|
| 12/04/2009 |
19.00 |
19.18 |
18.90 |
19.14 |
66,660 |
+0.89% |
|
| 12/03/2009 |
18.90 |
19.00 |
18.86 |
18.97 |
40,626 |
+0.37% |
|
| 12/02/2009 |
18.58 |
19.00 |
18.58 |
18.90 |
49,633 |
+0.53% |
|
| 12/01/2009 |
18.50 |
18.80 |
18.28 |
18.80 |
15,937 |
+2.56% |
|
| 11/30/2009 |
18.49 |
18.80 |
18.33 |
18.33 |
32,295 |
+0.27% |
|
| 11/27/2009 |
18.50 |
18.52 |
18.00 |
18.28 |
9,999 |
-2.43% |
|
| 11/25/2009 |
18.31 |
18.81 |
18.00 |
18.74 |
34,831 |
+4.08% |
|
| 11/24/2009 |
19.00 |
19.50 |
17.81 |
18.00 |
72,290 |
-5.26% |
|
| 11/23/2009 |
18.82 |
20.50 |
18.62 |
19.00 |
315,980 |
+14.05% |
|
| 11/20/2009 |
16.94 |
16.94 |
16.12 |
16.66 |
46,911 |
+2.40% |
|
| 11/19/2009 |
17.05 |
17.05 |
16.12 |
16.27 |
9,865 |
-3.16% |
|
| 11/18/2009 |
17.37 |
17.40 |
16.64 |
16.80 |
25,387 |
-3.83% |
|
| 11/17/2009 |
17.88 |
17.88 |
16.80 |
17.47 |
12,945 |
-1.24% |
|
| 11/16/2009 |
17.55 |
17.91 |
17.49 |
17.69 |
46,691 |
+1.09% |
|
| 11/13/2009 |
17.55 |
17.55 |
17.13 |
17.50 |
15,506 |
+1.57% |
|
| 11/12/2009 |
17.47 |
17.48 |
17.07 |
17.23 |
18,900 |
+0.06% |
|
| 11/11/2009 |
16.72 |
17.62 |
16.72 |
17.22 |
56,399 |
-1.37% |
|
| 11/10/2009 |
17.08 |
17.79 |
17.00 |
17.46 |
32,238 |
+2.65% |
|
| 11/09/2009 |
16.30 |
17.10 |
16.25 |
17.01 |
19,120 |
+4.36% |
|
| 11/06/2009 |
16.26 |
16.30 |
16.20 |
16.30 |
12,119 |
+0.74% |
|
| 11/05/2009 |
15.95 |
16.30 |
15.95 |
16.18 |
41,913 |
+0.43% |
|
| 11/04/2009 |
15.82 |
16.36 |
15.78 |
16.11 |
46,664 |
+3.94% |
|
| 11/03/2009 |
15.39 |
15.57 |
15.12 |
15.50 |
25,610 |
+1.04% |
|
| 11/02/2009 |
14.80 |
15.50 |
14.72 |
15.34 |
22,948 |
+2.95% |
|
| 10/30/2009 |
14.65 |
15.20 |
13.18 |
14.90 |
61,504 |
-2.87% |
|
| 10/29/2009 |
15.90 |
15.90 |
14.95 |
15.34 |
13,762 |
-0.97% |
|
| 10/28/2009 |
15.68 |
15.96 |
15.30 |
15.49 |
30,414 |
-2.33% |
|
| 10/27/2009 |
16.19 |
16.45 |
15.85 |
15.86 |
58,037 |
-2.76% |
|
| 10/26/2009 |
15.27 |
16.40 |
15.01 |
16.31 |
66,361 |
+4.69% |
|
| 10/23/2009 |
15.08 |
15.65 |
14.86 |
15.58 |
36,134 |
+3.87% |
|
| 10/22/2009 |
15.12 |
15.12 |
14.60 |
15.00 |
24,817 |
0.00% |
|
| 10/21/2009 |
15.00 |
15.00 |
14.81 |
15.00 |
34,012 |
-0.14% |
|
| 10/20/2009 |
14.99 |
15.09 |
14.96 |
15.02 |
7,020 |
+0.14% |
|
| 10/19/2009 |
14.69 |
15.14 |
14.69 |
15.00 |
7,600 |
+0.20% |
|
| 10/16/2009 |
15.04 |
15.14 |
14.89 |
14.97 |
10,480 |
-1.25% |
|
| 10/15/2009 |
15.35 |
15.35 |
14.64 |
15.16 |
12,688 |
+1.07% |
|
| 10/14/2009 |
15.16 |
15.16 |
14.65 |
15.00 |
4,956 |
+1.28% |
|
| 10/13/2009 |
15.00 |
15.00 |
14.60 |
14.81 |
26,061 |
+3.21% |
|
| 10/12/2009 |
14.22 |
14.50 |
14.10 |
14.35 |
17,952 |
+0.07% |
|
| 10/09/2009 |
14.04 |
14.34 |
13.90 |
14.34 |
4,754 |
+0.56% |
|
| 10/08/2009 |
13.75 |
14.43 |
13.69 |
14.26 |
13,123 |
+2.22% |
|
| 10/07/2009 |
13.81 |
13.99 |
13.62 |
13.95 |
3,655 |
+1.09% |
|
| 10/06/2009 |
13.39 |
13.95 |
13.39 |
13.80 |
8,000 |
-1.36% |
|
| 10/05/2009 |
13.79 |
14.00 |
13.49 |
13.99 |
8,220 |
+3.63% |
|
| 10/02/2009 |
13.39 |
13.83 |
13.13 |
13.50 |
83,793 |
-1.32% |
|
| 10/01/2009 |
13.82 |
14.41 |
13.68 |
13.68 |
39,035 |
-2.22% |
|
| 09/30/2009 |
14.40 |
14.40 |
13.81 |
13.99 |
67,608 |
-0.07% |
|
| 09/29/2009 |
13.96 |
14.24 |
13.92 |
14.00 |
68,101 |
-0.92% |
|
| 09/28/2009 |
13.82 |
14.23 |
13.74 |
14.13 |
35,513 |
+1.72% |
|
| 09/25/2009 |
13.81 |
14.14 |
13.70 |
13.89 |
38,426 |
-1.27% |
|
| 09/24/2009 |
14.30 |
14.79 |
13.90 |
14.07 |
33,600 |
+0.50% |
|
| 09/23/2009 |
13.85 |
14.19 |
13.85 |
14.00 |
11,858 |
0.00% |
|
| 09/22/2009 |
14.00 |
14.22 |
13.77 |
14.00 |
28,674 |
+1.52% |
|
| 09/21/2009 |
14.00 |
14.06 |
13.76 |
13.79 |
55,199 |
-1.71% |
|
| 09/18/2009 |
14.55 |
14.55 |
14.00 |
14.03 |
23,363 |
-0.28% |
|
| 09/17/2009 |
13.80 |
14.23 |
13.51 |
14.07 |
12,000 |
+2.70% |
|
|
|
|
|
|
|
|
|
|
