| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.26 |
13.37 |
13.04 |
13.10 |
228,612 |
 +0.23% |
 |
| 02/08/2010 |
13.31 |
13.31 |
13.04 |
13.07 |
86,300 |
 -2.17% |
|
| 02/05/2010 |
13.33 |
13.45 |
13.02 |
13.36 |
127,335 |
-0.15% |
|
| 02/04/2010 |
13.74 |
13.88 |
13.38 |
13.38 |
136,214 |
-3.18% |
|
| 02/03/2010 |
13.81 |
14.00 |
13.74 |
13.82 |
104,425 |
-0.14% |
|
| 02/02/2010 |
13.94 |
14.00 |
13.76 |
13.84 |
233,160 |
-0.65% |
|
| 02/01/2010 |
14.11 |
14.11 |
13.75 |
13.93 |
160,718 |
-0.85% |
|
| 01/29/2010 |
14.28 |
14.40 |
13.98 |
14.05 |
180,172 |
-1.20% |
|
| 01/28/2010 |
14.52 |
14.52 |
14.00 |
14.22 |
124,898 |
-2.00% |
|
| 01/27/2010 |
14.18 |
14.55 |
14.16 |
14.51 |
98,674 |
+1.47% |
|
| 01/26/2010 |
14.58 |
14.61 |
14.29 |
14.30 |
131,360 |
-2.46% |
|
| 01/25/2010 |
14.87 |
14.92 |
14.58 |
14.66 |
140,127 |
-0.81% |
|
| 01/22/2010 |
15.11 |
15.14 |
14.65 |
14.78 |
152,295 |
-2.25% |
|
| 01/21/2010 |
15.34 |
15.42 |
14.92 |
15.12 |
136,479 |
-1.50% |
|
| 01/20/2010 |
15.36 |
15.48 |
14.97 |
15.35 |
133,067 |
-1.16% |
|
| 01/19/2010 |
15.05 |
15.53 |
14.67 |
15.53 |
162,547 |
+3.12% |
|
| 01/15/2010 |
15.33 |
15.34 |
14.98 |
15.06 |
155,090 |
-1.38% |
|
| 01/14/2010 |
15.20 |
15.37 |
15.17 |
15.27 |
43,314 |
+0.13% |
|
| 01/13/2010 |
15.13 |
15.31 |
15.00 |
15.25 |
52,769 |
+1.13% |
|
| 01/12/2010 |
15.00 |
15.10 |
14.95 |
15.08 |
94,291 |
-0.20% |
|
| 01/11/2010 |
15.16 |
15.19 |
14.84 |
15.11 |
81,811 |
0.00% |
|
| 01/08/2010 |
14.76 |
15.11 |
14.76 |
15.11 |
112,762 |
+1.96% |
|
| 01/07/2010 |
14.32 |
14.89 |
14.11 |
14.82 |
235,271 |
+3.06% |
|
| 01/06/2010 |
14.40 |
14.49 |
14.25 |
14.38 |
197,291 |
-0.21% |
|
| 01/05/2010 |
14.65 |
14.70 |
14.39 |
14.41 |
92,101 |
-1.30% |
|
| 01/04/2010 |
14.30 |
14.61 |
14.00 |
14.60 |
206,545 |
+3.62% |
|
| 12/31/2009 |
14.41 |
14.45 |
14.07 |
14.09 |
103,203 |
-2.29% |
|
| 12/30/2009 |
14.46 |
14.52 |
14.27 |
14.42 |
89,484 |
-0.69% |
|
| 12/29/2009 |
14.55 |
14.65 |
14.49 |
14.52 |
36,257 |
-0.27% |
|
| 12/28/2009 |
14.71 |
14.73 |
14.49 |
14.56 |
53,007 |
-0.68% |
|
| 12/24/2009 |
14.75 |
14.82 |
14.64 |
14.66 |
24,386 |
-0.54% |
|
| 12/23/2009 |
14.72 |
14.84 |
14.55 |
14.74 |
57,333 |
+0.41% |
|
| 12/22/2009 |
14.77 |
14.85 |
14.57 |
14.68 |
91,676 |
-0.88% |
|
| 12/21/2009 |
14.70 |
15.03 |
14.68 |
14.81 |
185,889 |
+0.41% |
|
| 12/18/2009 |
14.67 |
14.97 |
14.60 |
14.75 |
379,870 |
-0.54% |
|
| 12/17/2009 |
14.96 |
15.06 |
14.70 |
14.83 |
137,248 |
-1.98% |
|
| 12/16/2009 |
15.15 |
15.24 |
14.97 |
15.13 |
80,823 |
+0.80% |
|
| 12/15/2009 |
15.05 |
15.14 |
15.01 |
15.01 |
115,276 |
-0.79% |
|
| 12/14/2009 |
15.16 |
15.21 |
15.03 |
15.13 |
113,956 |
+0.20% |
|
| 12/11/2009 |
15.12 |
15.25 |
15.05 |
15.10 |
87,820 |
+0.27% |
|
| 12/10/2009 |
15.06 |
15.12 |
14.90 |
15.06 |
119,624 |
+0.20% |
|
| 12/09/2009 |
15.22 |
15.27 |
15.00 |
15.03 |
206,723 |
-2.15% |
|
| 12/08/2009 |
15.47 |
15.58 |
15.15 |
15.36 |
144,545 |
-1.85% |
|
| 12/07/2009 |
15.56 |
15.73 |
15.48 |
15.65 |
140,029 |
+0.26% |
|
| 12/04/2009 |
15.24 |
15.73 |
15.15 |
15.61 |
265,692 |
+4.77% |
|
| 12/03/2009 |
15.16 |
15.17 |
14.87 |
14.90 |
94,755 |
-1.06% |
|
| 12/02/2009 |
14.96 |
15.16 |
14.90 |
15.06 |
211,208 |
+0.67% |
|
| 12/01/2009 |
15.39 |
15.39 |
14.90 |
14.96 |
226,537 |
-1.64% |
|
| 11/30/2009 |
15.12 |
15.33 |
14.92 |
15.21 |
246,574 |
+0.20% |
|
| 11/27/2009 |
15.12 |
15.35 |
15.12 |
15.18 |
85,940 |
-3.13% |
|
| 11/25/2009 |
15.81 |
15.99 |
15.67 |
15.67 |
229,815 |
-0.63% |
|
| 11/24/2009 |
15.55 |
15.82 |
15.36 |
15.77 |
95,468 |
+1.15% |
|
| 11/23/2009 |
15.40 |
15.88 |
15.36 |
15.59 |
67,446 |
+2.90% |
|
| 11/20/2009 |
14.89 |
15.29 |
14.76 |
15.15 |
136,407 |
+0.73% |
|
| 11/19/2009 |
15.63 |
15.71 |
14.99 |
15.04 |
114,712 |
-4.69% |
|
| 11/18/2009 |
15.95 |
15.95 |
15.48 |
15.78 |
39,350 |
-0.75% |
|
| 11/17/2009 |
15.88 |
16.03 |
15.63 |
15.90 |
67,986 |
-0.62% |
|
| 11/16/2009 |
15.40 |
16.00 |
15.26 |
16.00 |
114,885 |
+5.26% |
|
| 11/13/2009 |
14.93 |
15.29 |
14.80 |
15.20 |
107,178 |
+1.88% |
|
| 11/12/2009 |
15.08 |
15.54 |
14.87 |
14.92 |
105,949 |
-1.45% |
|
| 11/11/2009 |
15.48 |
15.59 |
15.01 |
15.14 |
63,429 |
-1.05% |
|
| 11/10/2009 |
15.74 |
15.86 |
15.24 |
15.30 |
116,353 |
-3.59% |
|
| 11/09/2009 |
15.52 |
15.89 |
15.46 |
15.87 |
109,134 |
+2.85% |
|
| 11/06/2009 |
15.38 |
15.71 |
15.13 |
15.43 |
126,600 |
-1.09% |
|
| 11/05/2009 |
14.33 |
15.60 |
14.33 |
15.60 |
179,628 |
+9.55% |
|
| 11/04/2009 |
14.58 |
15.18 |
14.23 |
14.24 |
183,641 |
+0.49% |
|
| 11/03/2009 |
13.92 |
14.21 |
13.91 |
14.17 |
116,196 |
+1.29% |
|
| 11/02/2009 |
14.55 |
14.55 |
13.77 |
13.99 |
227,112 |
-3.52% |
|
| 10/30/2009 |
15.13 |
15.14 |
14.47 |
14.50 |
178,323 |
-4.61% |
|
| 10/29/2009 |
15.29 |
15.38 |
15.10 |
15.20 |
232,925 |
+0.07% |
|
| 10/28/2009 |
16.03 |
16.04 |
15.19 |
15.19 |
108,668 |
-5.65% |
|
| 10/27/2009 |
15.96 |
16.38 |
15.81 |
16.10 |
124,235 |
+0.88% |
|
| 10/26/2009 |
15.96 |
16.16 |
15.40 |
15.96 |
123,418 |
-0.19% |
|
| 10/23/2009 |
16.05 |
16.27 |
15.88 |
15.99 |
181,996 |
-1.48% |
|
| 10/22/2009 |
16.14 |
16.25 |
15.42 |
16.23 |
125,659 |
+0.12% |
|
| 10/21/2009 |
16.63 |
17.04 |
16.15 |
16.21 |
109,983 |
-2.88% |
|
| 10/20/2009 |
16.96 |
16.98 |
16.52 |
16.69 |
54,201 |
-1.71% |
|
| 10/19/2009 |
17.24 |
17.24 |
16.81 |
16.98 |
84,811 |
-0.88% |
|
| 10/16/2009 |
17.30 |
17.45 |
16.91 |
17.13 |
67,149 |
-1.44% |
|
| 10/15/2009 |
17.42 |
17.45 |
17.26 |
17.38 |
79,424 |
-0.57% |
|
| 10/14/2009 |
17.49 |
17.66 |
17.41 |
17.48 |
89,589 |
+0.40% |
|
| 10/13/2009 |
17.55 |
17.59 |
17.24 |
17.41 |
52,074 |
-0.63% |
|
| 10/12/2009 |
17.87 |
17.91 |
17.45 |
17.52 |
69,064 |
-1.96% |
|
| 10/09/2009 |
17.59 |
17.96 |
17.59 |
17.87 |
114,667 |
+1.42% |
|
| 10/08/2009 |
17.32 |
17.87 |
17.25 |
17.62 |
348,218 |
+2.74% |
|
| 10/07/2009 |
16.98 |
17.22 |
16.78 |
17.15 |
76,390 |
+0.88% |
|
| 10/06/2009 |
16.64 |
17.00 |
16.50 |
17.00 |
150,076 |
+3.03% |
|
| 10/05/2009 |
16.49 |
16.63 |
16.37 |
16.50 |
114,144 |
+0.43% |
|
| 10/02/2009 |
16.65 |
16.68 |
16.36 |
16.43 |
111,783 |
-2.09% |
|
| 10/01/2009 |
17.22 |
17.27 |
16.75 |
16.78 |
190,869 |
-3.34% |
|
| 09/30/2009 |
17.59 |
17.64 |
17.24 |
17.36 |
246,978 |
-1.03% |
|
| 09/29/2009 |
17.75 |
17.94 |
17.52 |
17.54 |
75,454 |
-0.79% |
|
| 09/28/2009 |
17.36 |
17.78 |
17.33 |
17.68 |
109,992 |
+1.96% |
|
| 09/25/2009 |
17.55 |
17.68 |
17.19 |
17.34 |
63,485 |
-1.76% |
|
| 09/24/2009 |
18.09 |
18.24 |
17.60 |
17.65 |
205,222 |
-2.27% |
|
| 09/23/2009 |
17.62 |
18.07 |
17.35 |
18.06 |
853,457 |
+2.38% |
 |
| 09/22/2009 |
17.80 |
17.81 |
17.57 |
17.64 |
146,704 |
-0.40% |
|
| 09/21/2009 |
17.58 |
17.83 |
17.55 |
17.71 |
220,190 |
-0.51% |
|
| 09/18/2009 |
17.85 |
17.87 |
17.47 |
17.80 |
236,372 |
-0.17% |
|
| 09/17/2009 |
17.93 |
18.17 |
17.79 |
17.83 |
152,117 |
-0.39% |
|
|
|
|
|
|
|
|
|
|
