| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.26 |
15.50 |
15.26 |
15.33 |
13,100 |
 +3.37% |
 |
| 02/08/2010 |
15.01 |
15.21 |
14.67 |
14.83 |
21,944 |
 -0.47% |
|
| 02/05/2010 |
14.99 |
14.99 |
14.50 |
14.90 |
23,970 |
-1.46% |
|
| 02/04/2010 |
15.69 |
15.69 |
14.96 |
15.12 |
23,666 |
-4.67% |
|
| 02/03/2010 |
15.96 |
16.04 |
15.82 |
15.86 |
8,493 |
-1.06% |
|
| 02/02/2010 |
16.03 |
16.03 |
15.84 |
16.03 |
25,546 |
+1.65% |
|
| 02/01/2010 |
15.48 |
15.78 |
15.36 |
15.77 |
16,623 |
+3.21% |
|
| 01/29/2010 |
15.55 |
15.76 |
15.26 |
15.28 |
11,412 |
-2.05% |
|
| 01/28/2010 |
15.50 |
15.66 |
15.21 |
15.60 |
48,837 |
+0.58% |
|
| 01/27/2010 |
15.73 |
15.73 |
15.41 |
15.51 |
17,108 |
-2.15% |
|
| 01/26/2010 |
15.78 |
15.99 |
15.28 |
15.85 |
31,204 |
-1.18% |
|
| 01/25/2010 |
16.15 |
16.21 |
15.86 |
16.04 |
15,362 |
+0.19% |
|
| 01/22/2010 |
16.13 |
16.34 |
15.81 |
16.01 |
34,228 |
-1.36% |
|
| 01/21/2010 |
16.89 |
16.89 |
16.21 |
16.23 |
26,426 |
-4.30% |
|
| 01/20/2010 |
17.19 |
17.19 |
16.63 |
16.96 |
34,953 |
-3.14% |
|
| 01/19/2010 |
17.50 |
17.64 |
17.27 |
17.51 |
17,336 |
+1.74% |
|
| 01/15/2010 |
17.39 |
17.39 |
17.11 |
17.21 |
25,986 |
-2.05% |
|
| 01/14/2010 |
17.65 |
17.70 |
17.42 |
17.57 |
18,848 |
-0.96% |
|
| 01/13/2010 |
17.63 |
17.74 |
17.46 |
17.74 |
11,801 |
+0.28% |
|
| 01/12/2010 |
17.75 |
17.79 |
17.51 |
17.69 |
15,856 |
-1.39% |
|
| 01/11/2010 |
17.92 |
18.08 |
17.87 |
17.94 |
37,738 |
-0.33% |
|
| 01/08/2010 |
18.08 |
18.08 |
17.90 |
18.00 |
13,472 |
-0.83% |
|
| 01/07/2010 |
17.82 |
18.15 |
17.80 |
18.15 |
18,446 |
-0.16% |
|
| 01/06/2010 |
18.00 |
18.18 |
17.93 |
18.18 |
7,614 |
+1.68% |
|
| 01/05/2010 |
17.79 |
18.10 |
17.79 |
17.88 |
20,815 |
-0.06% |
|
| 01/04/2010 |
17.39 |
17.89 |
17.25 |
17.89 |
37,839 |
+3.85% |
|
| 12/31/2009 |
17.13 |
17.24 |
17.09 |
17.23 |
16,625 |
+1.04% |
|
| 12/30/2009 |
17.01 |
17.05 |
17.00 |
17.05 |
13,779 |
0.00% |
|
| 12/29/2009 |
17.06 |
17.13 |
16.99 |
17.05 |
17,309 |
+0.29% |
|
| 12/28/2009 |
16.98 |
17.09 |
16.96 |
17.00 |
27,472 |
+0.29% |
|
| 12/24/2009 |
16.85 |
17.00 |
16.85 |
16.95 |
4,816 |
+1.01% |
|
| 12/23/2009 |
16.66 |
17.00 |
16.58 |
16.78 |
29,735 |
+1.02% |
|
| 12/22/2009 |
16.39 |
16.61 |
16.36 |
16.61 |
46,480 |
-0.84% |
|
| 12/21/2009 |
16.71 |
17.10 |
16.45 |
16.75 |
51,399 |
+0.60% |
|
| 12/18/2009 |
16.79 |
16.79 |
16.30 |
16.65 |
16,653 |
-1.36% |
|
| 12/17/2009 |
17.09 |
17.09 |
16.82 |
16.88 |
27,265 |
-2.93% |
|
| 12/16/2009 |
17.53 |
17.53 |
17.26 |
17.39 |
17,634 |
+1.10% |
|
| 12/15/2009 |
17.30 |
17.59 |
17.20 |
17.20 |
29,940 |
-0.81% |
|
| 12/14/2009 |
17.50 |
17.60 |
17.31 |
17.34 |
16,368 |
-0.17% |
|
| 12/11/2009 |
17.28 |
17.45 |
17.28 |
17.37 |
15,156 |
+0.52% |
|
| 12/10/2009 |
17.20 |
17.40 |
17.10 |
17.28 |
14,958 |
-0.12% |
|
| 12/09/2009 |
17.32 |
17.32 |
17.05 |
17.30 |
29,435 |
-0.12% |
|
| 12/08/2009 |
17.80 |
17.80 |
17.25 |
17.32 |
33,802 |
-3.29% |
|
| 12/07/2009 |
17.77 |
17.91 |
17.67 |
17.91 |
11,478 |
-0.06% |
|
| 12/04/2009 |
18.15 |
18.15 |
17.80 |
17.92 |
13,870 |
+0.22% |
|
| 12/03/2009 |
18.00 |
18.18 |
17.87 |
17.88 |
26,771 |
-0.56% |
|
| 12/02/2009 |
17.76 |
18.15 |
17.76 |
17.98 |
10,620 |
+2.04% |
|
| 12/01/2009 |
17.50 |
17.62 |
17.37 |
17.62 |
14,872 |
+2.14% |
|
| 11/30/2009 |
17.31 |
17.31 |
16.89 |
17.25 |
6,898 |
+0.11% |
|
| 11/27/2009 |
16.78 |
17.34 |
16.75 |
17.23 |
20,070 |
-1.54% |
|
| 11/25/2009 |
17.38 |
17.50 |
17.22 |
17.50 |
8,845 |
+1.64% |
|
| 11/24/2009 |
17.23 |
17.24 |
17.12 |
17.22 |
16,046 |
-0.19% |
|
| 11/23/2009 |
17.09 |
17.43 |
17.09 |
17.25 |
17,465 |
+2.31% |
|
| 11/20/2009 |
16.62 |
17.01 |
16.62 |
16.86 |
31,831 |
-0.82% |
|
| 11/19/2009 |
17.49 |
17.49 |
16.91 |
17.00 |
28,900 |
-2.02% |
|
| 11/18/2009 |
17.44 |
17.50 |
17.35 |
17.35 |
31,904 |
0.00% |
|
| 11/17/2009 |
17.04 |
17.50 |
16.87 |
17.35 |
326,172 |
+0.46% |
|
| 11/16/2009 |
17.34 |
17.42 |
16.84 |
17.27 |
15,890 |
+0.70% |
|
| 11/13/2009 |
16.93 |
17.30 |
16.85 |
17.15 |
18,370 |
+1.36% |
|
| 11/12/2009 |
17.06 |
17.16 |
16.88 |
16.92 |
28,437 |
-1.28% |
|
| 11/11/2009 |
17.36 |
17.38 |
17.09 |
17.14 |
10,454 |
-0.23% |
|
| 11/10/2009 |
17.42 |
17.45 |
17.05 |
17.18 |
15,388 |
-0.41% |
|
| 11/09/2009 |
16.98 |
17.45 |
16.98 |
17.25 |
27,987 |
+3.29% |
|
| 11/06/2009 |
16.58 |
16.70 |
16.56 |
16.70 |
12,665 |
+0.48% |
|
| 11/05/2009 |
16.36 |
16.62 |
16.36 |
16.62 |
12,355 |
+2.59% |
|
| 11/04/2009 |
16.00 |
16.59 |
16.00 |
16.20 |
18,363 |
+1.89% |
|
| 11/03/2009 |
15.45 |
15.99 |
15.43 |
15.90 |
14,432 |
+1.92% |
|
| 11/02/2009 |
15.65 |
16.09 |
15.00 |
15.60 |
20,271 |
+0.65% |
|
| 10/30/2009 |
16.55 |
16.55 |
15.35 |
15.50 |
55,978 |
-4.85% |
|
| 10/29/2009 |
15.65 |
16.57 |
15.56 |
16.29 |
34,480 |
+5.23% |
|
| 10/28/2009 |
16.33 |
16.33 |
15.27 |
15.48 |
55,919 |
-5.21% |
|
| 10/27/2009 |
16.67 |
16.67 |
16.25 |
16.33 |
40,413 |
-2.22% |
|
| 10/26/2009 |
17.06 |
17.23 |
16.65 |
16.70 |
14,215 |
-1.24% |
|
| 10/23/2009 |
17.36 |
17.36 |
16.87 |
16.91 |
16,143 |
-1.12% |
|
| 10/22/2009 |
17.12 |
17.38 |
16.82 |
17.10 |
13,391 |
+0.25% |
|
| 10/21/2009 |
17.03 |
17.27 |
16.86 |
17.06 |
36,677 |
+0.96% |
|
| 10/20/2009 |
17.28 |
17.28 |
16.60 |
16.90 |
24,387 |
-2.72% |
|
| 10/19/2009 |
17.34 |
17.42 |
16.89 |
17.37 |
23,762 |
+1.28% |
|
| 10/16/2009 |
17.09 |
17.20 |
16.99 |
17.15 |
8,731 |
-0.95% |
|
| 10/15/2009 |
17.45 |
17.50 |
17.13 |
17.31 |
15,436 |
+0.63% |
|
| 10/14/2009 |
17.30 |
17.30 |
17.00 |
17.21 |
24,063 |
+2.17% |
|
| 10/13/2009 |
16.62 |
16.95 |
16.55 |
16.84 |
16,841 |
+0.72% |
|
| 10/12/2009 |
16.54 |
16.80 |
16.54 |
16.72 |
29,239 |
+1.39% |
|
| 10/09/2009 |
16.46 |
16.49 |
16.00 |
16.49 |
23,356 |
-2.19% |
|
| 10/08/2009 |
16.01 |
16.86 |
16.01 |
16.86 |
26,104 |
+5.31% |
|
| 10/07/2009 |
16.00 |
16.03 |
15.82 |
16.01 |
15,746 |
-0.12% |
|
| 10/06/2009 |
15.81 |
16.53 |
15.81 |
16.03 |
44,273 |
+2.10% |
|
| 10/05/2009 |
15.70 |
15.93 |
15.43 |
15.70 |
24,900 |
+2.86% |
|
| 10/02/2009 |
15.00 |
15.34 |
14.90 |
15.26 |
13,290 |
+1.55% |
|
| 10/01/2009 |
15.32 |
15.32 |
15.03 |
15.03 |
4,923 |
-2.97% |
|
| 09/30/2009 |
15.30 |
15.53 |
15.26 |
15.49 |
12,194 |
+1.25% |
|
| 09/29/2009 |
15.28 |
15.30 |
15.03 |
15.30 |
7,134 |
+0.92% |
 |
| 09/28/2009 |
15.22 |
15.22 |
15.05 |
15.16 |
5,942 |
+1.99% |
|
| 09/25/2009 |
14.80 |
14.88 |
14.75 |
14.86 |
2,680 |
+0.43% |
|
| 09/24/2009 |
15.18 |
15.18 |
14.80 |
14.80 |
10,534 |
-1.66% |
|
| 09/23/2009 |
15.02 |
15.42 |
15.02 |
15.05 |
36,515 |
+0.33% |
|
| 09/22/2009 |
15.00 |
15.20 |
14.94 |
15.00 |
7,129 |
+1.08% |
|
| 09/21/2009 |
14.94 |
14.94 |
14.54 |
14.84 |
11,168 |
-1.13% |
|
| 09/18/2009 |
15.01 |
15.11 |
15.01 |
15.01 |
10,934 |
+0.62% |
|
| 09/17/2009 |
14.99 |
15.29 |
14.83 |
14.92 |
31,073 |
-1.14% |
|
|
|
|
|
|
|
|
|
|
