| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.58 |
14.85 |
14.19 |
14.80 |
317,881 |
 +2.56% |
 |
| 02/08/2010 |
14.20 |
14.53 |
14.03 |
14.43 |
401,811 |
+1.33% |
|
| 02/05/2010 |
15.00 |
15.20 |
13.65 |
14.24 |
762,581 |
+3.34% |
|
| 02/04/2010 |
14.07 |
14.12 |
13.72 |
13.78 |
266,798 |
 -2.27% |
|
| 02/03/2010 |
13.76 |
14.16 |
13.74 |
14.10 |
253,222 |
+2.32% |
|
| 02/02/2010 |
13.47 |
13.82 |
13.40 |
13.78 |
314,270 |
+2.15% |
|
| 02/01/2010 |
13.53 |
13.58 |
13.25 |
13.49 |
174,801 |
-0.30% |
|
| 01/29/2010 |
13.69 |
13.83 |
13.37 |
13.53 |
322,943 |
-0.66% |
|
| 01/28/2010 |
14.13 |
14.13 |
13.55 |
13.62 |
640,758 |
-3.20% |
|
| 01/27/2010 |
14.21 |
14.21 |
13.95 |
14.07 |
339,568 |
-1.61% |
|
| 01/26/2010 |
14.06 |
14.45 |
13.95 |
14.30 |
172,769 |
+0.99% |
|
| 01/25/2010 |
14.81 |
14.89 |
14.06 |
14.16 |
350,358 |
-3.87% |
|
| 01/22/2010 |
14.85 |
15.05 |
14.73 |
14.73 |
175,381 |
-0.47% |
|
| 01/21/2010 |
15.22 |
15.22 |
14.59 |
14.80 |
241,138 |
-2.31% |
|
| 01/20/2010 |
15.49 |
15.57 |
14.76 |
15.15 |
200,781 |
-2.26% |
|
| 01/19/2010 |
15.52 |
15.55 |
15.41 |
15.50 |
333,522 |
+0.19% |
|
| 01/15/2010 |
16.19 |
16.24 |
15.44 |
15.47 |
391,360 |
-3.97% |
|
| 01/14/2010 |
16.25 |
16.41 |
16.01 |
16.11 |
265,973 |
-1.35% |
|
| 01/13/2010 |
15.49 |
16.37 |
15.44 |
16.33 |
268,424 |
+5.42% |
|
| 01/12/2010 |
15.70 |
15.91 |
15.43 |
15.49 |
269,418 |
-1.40% |
|
| 01/11/2010 |
15.23 |
15.74 |
15.14 |
15.71 |
180,140 |
+3.22% |
|
| 01/08/2010 |
15.09 |
15.35 |
14.98 |
15.22 |
150,099 |
+0.40% |
|
| 01/07/2010 |
15.04 |
15.29 |
14.92 |
15.16 |
149,156 |
0.00% |
|
| 01/06/2010 |
14.96 |
15.25 |
14.96 |
15.16 |
218,573 |
+1.54% |
|
| 01/05/2010 |
14.81 |
15.11 |
14.65 |
14.93 |
323,859 |
+0.67% |
|
| 01/04/2010 |
15.08 |
15.17 |
14.75 |
14.83 |
216,672 |
-0.67% |
|
| 12/31/2009 |
15.02 |
15.22 |
14.88 |
14.93 |
158,087 |
-0.93% |
|
| 12/30/2009 |
14.93 |
15.13 |
14.80 |
15.07 |
117,722 |
+0.33% |
|
| 12/29/2009 |
14.90 |
15.03 |
14.81 |
15.02 |
129,910 |
+1.28% |
|
| 12/28/2009 |
14.76 |
14.91 |
14.75 |
14.83 |
110,302 |
+0.27% |
|
| 12/24/2009 |
14.78 |
14.83 |
14.62 |
14.79 |
229,855 |
+0.61% |
|
| 12/23/2009 |
14.62 |
14.74 |
14.57 |
14.70 |
219,345 |
+0.62% |
|
| 12/22/2009 |
14.58 |
14.70 |
14.51 |
14.61 |
344,086 |
+0.14% |
|
| 12/21/2009 |
14.65 |
15.00 |
14.58 |
14.59 |
193,485 |
-0.27% |
|
| 12/18/2009 |
14.36 |
14.64 |
14.34 |
14.63 |
390,467 |
+2.67% |
|
| 12/17/2009 |
14.49 |
14.60 |
14.15 |
14.25 |
186,002 |
-2.40% |
|
| 12/16/2009 |
14.70 |
14.79 |
14.38 |
14.60 |
601,066 |
-0.34% |
|
| 12/15/2009 |
14.65 |
14.80 |
14.55 |
14.65 |
423,349 |
+0.14% |
|
| 12/14/2009 |
14.50 |
14.69 |
14.44 |
14.63 |
169,870 |
+1.32% |
|
| 12/11/2009 |
14.46 |
14.65 |
14.29 |
14.44 |
217,250 |
-0.07% |
|
| 12/10/2009 |
14.30 |
14.60 |
14.28 |
14.45 |
207,910 |
+1.26% |
|
| 12/09/2009 |
14.20 |
14.39 |
14.07 |
14.27 |
193,095 |
+0.28% |
|
| 12/08/2009 |
14.54 |
14.70 |
14.21 |
14.23 |
345,379 |
-2.87% |
|
| 12/07/2009 |
14.63 |
14.89 |
14.53 |
14.65 |
414,738 |
+0.41% |
|
| 12/04/2009 |
14.41 |
14.70 |
14.30 |
14.59 |
395,266 |
+2.17% |
|
| 12/03/2009 |
14.36 |
14.65 |
14.26 |
14.28 |
272,872 |
-0.14% |
|
| 12/02/2009 |
13.98 |
14.33 |
13.86 |
14.30 |
496,825 |
+3.03% |
|
| 12/01/2009 |
13.80 |
14.06 |
13.70 |
13.88 |
252,714 |
+1.31% |
|
| 11/30/2009 |
13.66 |
13.75 |
13.43 |
13.70 |
262,997 |
-0.07% |
|
| 11/27/2009 |
13.72 |
13.87 |
13.58 |
13.71 |
93,395 |
-1.30% |
 |
| 11/25/2009 |
14.05 |
14.22 |
13.89 |
13.89 |
145,925 |
-0.50% |
|
| 11/24/2009 |
13.99 |
13.99 |
13.75 |
13.96 |
155,366 |
+0.36% |
|
| 11/23/2009 |
14.17 |
14.61 |
13.76 |
13.91 |
376,516 |
-0.07% |
|
| 11/20/2009 |
13.58 |
14.02 |
13.54 |
13.92 |
432,981 |
+2.05% |
|
| 11/19/2009 |
13.98 |
14.23 |
13.51 |
13.64 |
491,777 |
-2.01% |
|
| 11/18/2009 |
14.09 |
14.13 |
13.76 |
13.92 |
500,955 |
-0.93% |
|
| 11/17/2009 |
13.79 |
14.15 |
13.68 |
14.05 |
599,529 |
+1.81% |
|
| 11/16/2009 |
13.41 |
13.87 |
13.40 |
13.80 |
613,800 |
+3.99% |
|
| 11/13/2009 |
13.08 |
13.28 |
12.75 |
13.27 |
367,875 |
+2.16% |
|
| 11/12/2009 |
13.12 |
13.25 |
12.96 |
12.99 |
320,162 |
-1.44% |
|
| 11/11/2009 |
13.25 |
13.33 |
12.97 |
13.18 |
300,259 |
+0.30% |
|
| 11/10/2009 |
13.48 |
13.63 |
13.11 |
13.14 |
605,169 |
-3.17% |
|
| 11/09/2009 |
14.24 |
14.24 |
13.42 |
13.57 |
705,133 |
-4.44% |
|
| 11/06/2009 |
13.51 |
14.31 |
13.41 |
14.20 |
1,256,573 |
+4.03% |
|
| 11/05/2009 |
14.59 |
14.73 |
13.56 |
13.65 |
1,447,014 |
-8.20% |
|
| 11/04/2009 |
15.09 |
15.34 |
14.71 |
14.87 |
231,884 |
-1.46% |
|
| 11/03/2009 |
14.81 |
15.09 |
14.79 |
15.09 |
135,284 |
+1.07% |
|
| 11/02/2009 |
14.83 |
15.13 |
14.61 |
14.93 |
219,113 |
+1.43% |
|
| 10/30/2009 |
15.16 |
15.28 |
14.62 |
14.72 |
361,509 |
-3.73% |
|
| 10/29/2009 |
15.37 |
15.52 |
15.20 |
15.29 |
211,165 |
+0.92% |
|
| 10/28/2009 |
15.96 |
15.98 |
15.08 |
15.15 |
302,567 |
-5.49% |
|
| 10/27/2009 |
15.97 |
16.27 |
15.85 |
16.03 |
151,557 |
+0.31% |
|
| 10/26/2009 |
15.86 |
16.17 |
15.75 |
15.98 |
224,484 |
+0.76% |
|
| 10/23/2009 |
16.21 |
16.39 |
15.85 |
15.86 |
197,361 |
-2.22% |
|
| 10/22/2009 |
16.26 |
16.32 |
15.79 |
16.22 |
229,085 |
-0.06% |
|
| 10/21/2009 |
16.45 |
16.73 |
16.17 |
16.23 |
462,142 |
-1.52% |
|
| 10/20/2009 |
17.33 |
17.33 |
16.32 |
16.48 |
332,270 |
-4.52% |
|
| 10/19/2009 |
17.24 |
17.65 |
16.95 |
17.26 |
149,133 |
+0.12% |
|
| 10/16/2009 |
17.05 |
17.31 |
16.70 |
17.24 |
251,084 |
+0.88% |
|
| 10/15/2009 |
17.27 |
17.40 |
16.98 |
17.09 |
230,818 |
-1.67% |
|
| 10/14/2009 |
17.18 |
17.55 |
16.98 |
17.38 |
240,311 |
+1.76% |
|
| 10/13/2009 |
17.05 |
17.25 |
16.91 |
17.08 |
130,093 |
+0.18% |
|
| 10/12/2009 |
17.20 |
17.42 |
16.99 |
17.05 |
128,944 |
-0.64% |
|
| 10/09/2009 |
16.79 |
17.16 |
16.72 |
17.16 |
163,289 |
+2.45% |
|
| 10/08/2009 |
16.96 |
17.19 |
16.70 |
16.75 |
301,349 |
-0.71% |
|
| 10/07/2009 |
17.10 |
17.29 |
16.80 |
16.87 |
192,614 |
-1.35% |
|
| 10/06/2009 |
17.05 |
17.20 |
16.83 |
17.10 |
115,987 |
+1.06% |
|
| 10/05/2009 |
16.61 |
16.94 |
16.45 |
16.92 |
224,094 |
+1.08% |
|
| 10/02/2009 |
16.54 |
16.84 |
16.44 |
16.74 |
281,747 |
+0.84% |
|
| 10/01/2009 |
16.90 |
16.90 |
16.36 |
16.60 |
202,889 |
-2.35% |
|
| 09/30/2009 |
17.57 |
17.67 |
16.54 |
17.00 |
417,234 |
-2.97% |
 |
| 09/29/2009 |
17.47 |
17.75 |
17.34 |
17.52 |
156,006 |
+0.06% |
|
| 09/28/2009 |
17.20 |
17.77 |
17.07 |
17.51 |
146,240 |
+2.28% |
|
| 09/25/2009 |
17.38 |
17.46 |
16.95 |
17.12 |
233,168 |
-1.44% |
|
| 09/24/2009 |
17.76 |
17.90 |
17.22 |
17.37 |
198,573 |
-2.20% |
|
| 09/23/2009 |
18.27 |
18.34 |
17.76 |
17.76 |
356,591 |
-2.36% |
|
| 09/22/2009 |
18.12 |
18.46 |
18.01 |
18.19 |
238,739 |
+0.61% |
|
| 09/21/2009 |
17.85 |
18.23 |
17.70 |
18.08 |
169,077 |
+0.44% |
|
| 09/18/2009 |
18.13 |
18.36 |
17.90 |
18.00 |
508,598 |
-0.72% |
|
| 09/17/2009 |
17.93 |
18.16 |
17.32 |
18.13 |
462,657 |
+1.28% |
|
|
|
|
|
|
|
|
|
|
