| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.94 |
15.22 |
14.69 |
15.21 |
401,454 |
 +3.47% |
 |
| 02/08/2010 |
15.22 |
15.26 |
14.69 |
14.70 |
348,221 |
 -3.86% |
|
| 02/05/2010 |
15.28 |
15.41 |
15.03 |
15.29 |
437,032 |
+0.07% |
|
| 02/04/2010 |
15.21 |
15.39 |
15.14 |
15.28 |
600,631 |
-0.46% |
|
| 02/03/2010 |
15.25 |
15.43 |
14.93 |
15.35 |
309,152 |
+0.33% |
|
| 02/02/2010 |
15.00 |
15.43 |
14.91 |
15.30 |
328,765 |
+2.48% |
 |
| 02/01/2010 |
14.78 |
14.97 |
14.65 |
14.93 |
288,290 |
+0.88% |
|
| 01/29/2010 |
14.78 |
15.09 |
14.59 |
14.80 |
370,472 |
+1.23% |
|
| 01/28/2010 |
14.74 |
14.76 |
14.43 |
14.62 |
390,643 |
-0.88% |
|
| 01/27/2010 |
14.60 |
14.97 |
14.59 |
14.75 |
274,741 |
+1.03% |
|
| 01/26/2010 |
14.55 |
14.73 |
14.31 |
14.60 |
320,137 |
+0.27% |
|
| 01/25/2010 |
14.63 |
14.66 |
14.40 |
14.56 |
268,495 |
+0.07% |
|
| 01/22/2010 |
14.56 |
14.88 |
14.50 |
14.55 |
349,449 |
+0.07% |
|
| 01/21/2010 |
14.88 |
14.97 |
14.40 |
14.54 |
371,792 |
-2.09% |
|
| 01/20/2010 |
15.11 |
15.11 |
14.67 |
14.85 |
385,077 |
-2.43% |
|
| 01/19/2010 |
15.18 |
15.29 |
14.87 |
15.22 |
472,221 |
+0.26% |
|
| 01/15/2010 |
15.87 |
16.00 |
15.05 |
15.18 |
548,337 |
-4.41% |
|
| 01/14/2010 |
16.25 |
16.25 |
15.78 |
15.88 |
279,181 |
-2.28% |
|
| 01/13/2010 |
16.09 |
16.33 |
15.99 |
16.25 |
202,575 |
+1.18% |
|
| 01/12/2010 |
16.50 |
16.58 |
15.96 |
16.06 |
346,401 |
-3.31% |
|
| 01/11/2010 |
16.93 |
16.93 |
16.50 |
16.61 |
326,186 |
-2.18% |
|
| 01/08/2010 |
16.83 |
17.03 |
16.78 |
16.98 |
171,137 |
0.00% |
|
| 01/07/2010 |
16.88 |
17.02 |
16.76 |
16.98 |
221,217 |
+0.30% |
|
| 01/06/2010 |
16.85 |
17.14 |
16.81 |
16.93 |
300,541 |
+0.18% |
|
| 01/05/2010 |
17.00 |
17.01 |
16.82 |
16.90 |
198,487 |
-0.65% |
|
| 01/04/2010 |
16.51 |
17.12 |
16.50 |
17.01 |
334,019 |
+3.09% |
|
| 12/31/2009 |
16.98 |
16.99 |
16.50 |
16.50 |
196,954 |
-2.60% |
|
| 12/30/2009 |
16.61 |
17.07 |
16.55 |
16.94 |
309,076 |
+1.50% |
|
| 12/29/2009 |
16.50 |
16.71 |
16.34 |
16.69 |
829,832 |
+1.77% |
|
| 12/28/2009 |
16.76 |
16.87 |
16.34 |
16.40 |
286,326 |
-1.97% |
|
| 12/24/2009 |
16.79 |
16.99 |
16.68 |
16.73 |
78,837 |
+0.12% |
|
| 12/23/2009 |
16.54 |
16.87 |
16.46 |
16.71 |
254,105 |
+0.97% |
|
| 12/22/2009 |
16.35 |
16.69 |
16.35 |
16.55 |
220,032 |
+1.72% |
|
| 12/21/2009 |
16.06 |
16.54 |
16.06 |
16.27 |
265,236 |
+1.31% |
|
| 12/18/2009 |
16.64 |
16.64 |
16.01 |
16.06 |
1,007,335 |
-2.61% |
|
| 12/17/2009 |
16.98 |
17.10 |
16.46 |
16.49 |
301,036 |
-3.00% |
|
| 12/16/2009 |
17.00 |
17.18 |
16.98 |
17.00 |
468,302 |
+0.29% |
|
| 12/15/2009 |
16.94 |
17.03 |
16.67 |
16.95 |
536,230 |
0.00% |
|
| 12/14/2009 |
16.93 |
17.03 |
16.67 |
16.95 |
367,645 |
+0.59% |
|
| 12/11/2009 |
17.02 |
17.05 |
16.69 |
16.85 |
306,578 |
-0.59% |
|
| 12/10/2009 |
17.47 |
17.49 |
16.86 |
16.95 |
468,313 |
-1.91% |
|
| 12/09/2009 |
17.68 |
17.75 |
17.22 |
17.28 |
717,103 |
-1.37% |
|
| 12/08/2009 |
17.56 |
17.92 |
17.10 |
17.52 |
745,540 |
-0.45% |
|
| 12/07/2009 |
17.40 |
17.78 |
17.29 |
17.60 |
573,495 |
+0.74% |
|
| 12/04/2009 |
17.68 |
18.00 |
17.28 |
17.47 |
879,413 |
+2.28% |
|
| 12/03/2009 |
17.13 |
17.23 |
16.99 |
17.08 |
383,545 |
+0.18% |
|
| 12/02/2009 |
16.65 |
17.12 |
16.55 |
17.05 |
291,221 |
+2.46% |
|
| 12/01/2009 |
16.30 |
16.72 |
16.30 |
16.64 |
213,999 |
+2.59% |
 |
| 11/30/2009 |
16.30 |
16.35 |
15.93 |
16.22 |
302,228 |
-0.61% |
|
| 11/27/2009 |
16.29 |
16.62 |
16.15 |
16.32 |
95,439 |
-2.86% |
|
| 11/25/2009 |
16.47 |
16.90 |
16.37 |
16.80 |
330,646 |
+2.82% |
|
| 11/24/2009 |
16.38 |
16.50 |
16.03 |
16.34 |
198,763 |
-0.73% |
|
| 11/23/2009 |
16.54 |
16.72 |
16.22 |
16.46 |
299,424 |
+0.98% |
|
| 11/20/2009 |
16.33 |
16.60 |
16.18 |
16.30 |
153,818 |
-0.79% |
|
| 11/19/2009 |
16.90 |
16.90 |
16.25 |
16.43 |
201,921 |
-3.41% |
|
| 11/18/2009 |
17.24 |
17.28 |
16.87 |
17.01 |
138,199 |
-1.22% |
|
| 11/17/2009 |
17.11 |
17.26 |
16.96 |
17.22 |
186,363 |
+0.70% |
|
| 11/16/2009 |
16.95 |
17.29 |
16.93 |
17.10 |
492,161 |
+0.71% |
|
| 11/13/2009 |
16.63 |
17.10 |
16.43 |
16.98 |
369,609 |
+2.41% |
|
| 11/12/2009 |
16.74 |
16.85 |
16.27 |
16.58 |
374,832 |
-0.18% |
|
| 11/11/2009 |
17.15 |
17.15 |
16.14 |
16.61 |
382,777 |
-2.29% |
|
| 11/10/2009 |
16.61 |
17.20 |
16.61 |
17.00 |
509,846 |
+2.10% |
|
| 11/09/2009 |
16.50 |
16.65 |
16.34 |
16.65 |
283,624 |
+2.46% |
|
| 11/06/2009 |
15.96 |
16.38 |
15.93 |
16.25 |
298,276 |
+0.06% |
|
| 11/05/2009 |
15.83 |
16.33 |
15.82 |
16.24 |
461,563 |
+3.11% |
|
| 11/04/2009 |
16.37 |
16.38 |
15.75 |
15.75 |
346,697 |
-3.02% |
|
| 11/03/2009 |
15.82 |
16.38 |
15.65 |
16.24 |
435,872 |
+2.27% |
|
| 11/02/2009 |
16.09 |
16.29 |
15.49 |
15.88 |
328,502 |
-0.50% |
|
| 10/30/2009 |
16.14 |
16.18 |
15.71 |
15.96 |
391,104 |
-1.78% |
|
| 10/29/2009 |
16.19 |
16.57 |
15.95 |
16.25 |
419,689 |
+0.56% |
|
| 10/28/2009 |
16.39 |
16.46 |
15.91 |
16.16 |
783,330 |
-1.82% |
|
| 10/27/2009 |
16.52 |
17.28 |
16.31 |
16.46 |
897,075 |
-0.60% |
|
| 10/26/2009 |
16.04 |
17.00 |
16.00 |
16.56 |
1,154,561 |
+6.84% |
|
| 10/23/2009 |
15.35 |
15.59 |
15.09 |
15.50 |
614,527 |
+1.04% |
|
| 10/22/2009 |
14.90 |
15.40 |
14.76 |
15.34 |
467,738 |
+2.95% |
|
| 10/21/2009 |
15.03 |
15.33 |
14.81 |
14.90 |
527,804 |
-0.86% |
|
| 10/20/2009 |
14.89 |
15.24 |
14.57 |
15.03 |
456,092 |
+1.49% |
|
| 10/19/2009 |
14.67 |
14.84 |
14.38 |
14.81 |
625,664 |
+0.54% |
|
| 10/16/2009 |
13.97 |
14.82 |
13.94 |
14.73 |
686,200 |
+4.84% |
|
| 10/15/2009 |
13.71 |
14.09 |
13.62 |
14.05 |
795,949 |
+1.59% |
|
| 10/14/2009 |
13.73 |
14.03 |
13.27 |
13.83 |
576,399 |
+1.32% |
|
| 10/13/2009 |
13.56 |
13.75 |
13.32 |
13.65 |
570,089 |
-0.15% |
|
| 10/12/2009 |
14.04 |
14.05 |
13.38 |
13.67 |
335,003 |
-2.70% |
|
| 10/09/2009 |
14.38 |
14.41 |
13.80 |
14.05 |
339,800 |
-2.43% |
|
| 10/08/2009 |
14.40 |
14.50 |
14.12 |
14.40 |
501,194 |
+0.77% |
|
| 10/07/2009 |
14.45 |
14.52 |
14.18 |
14.29 |
604,119 |
-1.11% |
|
| 10/06/2009 |
14.45 |
14.54 |
14.23 |
14.45 |
580,145 |
+1.05% |
|
| 10/05/2009 |
14.86 |
15.02 |
14.05 |
14.30 |
425,962 |
+2.73% |
|
| 10/02/2009 |
13.84 |
14.09 |
13.70 |
13.92 |
183,997 |
-0.64% |
|
| 10/01/2009 |
14.49 |
14.49 |
13.97 |
14.01 |
202,675 |
-3.98% |
|
| 09/30/2009 |
15.05 |
15.10 |
14.42 |
14.59 |
249,007 |
-3.19% |
|
| 09/29/2009 |
15.22 |
15.33 |
14.98 |
15.07 |
133,717 |
-1.25% |
|
| 09/28/2009 |
15.23 |
15.41 |
15.14 |
15.26 |
176,219 |
+0.39% |
|
| 09/25/2009 |
15.29 |
15.37 |
15.05 |
15.20 |
282,302 |
-1.04% |
|
| 09/24/2009 |
15.31 |
15.55 |
15.11 |
15.36 |
305,083 |
+0.20% |
|
| 09/23/2009 |
15.36 |
15.49 |
15.22 |
15.33 |
326,773 |
-0.45% |
|
| 09/22/2009 |
15.36 |
15.49 |
14.90 |
15.40 |
357,964 |
+1.58% |
|
| 09/21/2009 |
15.08 |
15.26 |
14.84 |
15.16 |
236,400 |
-0.39% |
|
| 09/18/2009 |
15.07 |
15.23 |
14.98 |
15.22 |
379,528 |
+1.06% |
|
| 09/17/2009 |
14.90 |
15.30 |
14.81 |
15.06 |
269,899 |
+0.33% |
|
|
|
|
|
|
|
|
|
|
