| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.19 |
13.31 |
13.04 |
13.14 |
923,873 |
 +0.23% |
 |
| 02/08/2010 |
13.10 |
13.33 |
12.85 |
13.11 |
1,144,181 |
+0.54% |
|
| 02/05/2010 |
13.18 |
13.22 |
12.79 |
13.04 |
2,979,622 |
 -0.84% |
|
| 02/04/2010 |
13.67 |
13.67 |
13.07 |
13.15 |
1,804,220 |
-4.22% |
|
| 02/03/2010 |
13.95 |
14.03 |
13.66 |
13.73 |
1,231,291 |
-2.28% |
 |
| 02/02/2010 |
13.91 |
14.11 |
13.59 |
14.05 |
1,696,918 |
+0.86% |
|
| 02/01/2010 |
13.92 |
13.96 |
13.65 |
13.93 |
2,434,754 |
-1.00% |
|
| 01/29/2010 |
14.34 |
14.60 |
13.99 |
14.07 |
1,216,637 |
-0.99% |
|
| 01/28/2010 |
14.23 |
14.32 |
13.83 |
14.21 |
1,230,575 |
-0.07% |
|
| 01/27/2010 |
14.43 |
14.45 |
13.96 |
14.22 |
1,440,716 |
-1.52% |
|
| 01/26/2010 |
14.51 |
14.59 |
14.32 |
14.44 |
1,087,255 |
-0.69% |
|
| 01/25/2010 |
14.59 |
14.71 |
14.48 |
14.54 |
921,773 |
+0.62% |
|
| 01/22/2010 |
14.69 |
14.79 |
14.41 |
14.45 |
1,399,437 |
-1.77% |
|
| 01/21/2010 |
15.08 |
15.19 |
14.56 |
14.71 |
2,099,324 |
-2.78% |
|
| 01/20/2010 |
15.25 |
15.25 |
14.96 |
15.13 |
1,658,878 |
-1.30% |
|
| 01/19/2010 |
15.48 |
15.53 |
15.20 |
15.33 |
1,668,133 |
-1.29% |
|
| 01/15/2010 |
15.63 |
15.67 |
15.13 |
15.53 |
1,745,184 |
-0.58% |
|
| 01/14/2010 |
15.73 |
15.86 |
15.60 |
15.62 |
1,137,947 |
-0.64% |
|
| 01/13/2010 |
15.83 |
15.99 |
15.62 |
15.72 |
979,916 |
+0.19% |
|
| 01/12/2010 |
16.17 |
16.23 |
15.61 |
15.69 |
2,238,264 |
-2.91% |
|
| 01/11/2010 |
16.17 |
16.40 |
16.08 |
16.16 |
1,969,590 |
+0.62% |
|
| 01/08/2010 |
16.31 |
16.40 |
15.90 |
16.06 |
2,042,576 |
-2.01% |
|
| 01/07/2010 |
16.15 |
17.02 |
16.15 |
16.39 |
2,986,189 |
+1.67% |
|
| 01/06/2010 |
15.43 |
16.14 |
15.43 |
16.12 |
2,997,903 |
+4.00% |
|
| 01/05/2010 |
15.44 |
15.62 |
15.29 |
15.50 |
1,753,577 |
+0.58% |
|
| 01/04/2010 |
15.45 |
15.67 |
15.37 |
15.41 |
889,158 |
+0.92% |
|
| 12/31/2009 |
15.66 |
15.69 |
15.21 |
15.27 |
837,677 |
-2.61% |
|
| 12/30/2009 |
15.45 |
15.73 |
15.45 |
15.68 |
596,123 |
+0.71% |
|
| 12/29/2009 |
15.72 |
15.78 |
15.51 |
15.57 |
742,591 |
-0.83% |
|
| 12/28/2009 |
15.58 |
15.90 |
15.58 |
15.70 |
882,442 |
+0.71% |
|
| 12/24/2009 |
15.42 |
15.72 |
15.42 |
15.59 |
267,061 |
+1.23% |
|
| 12/23/2009 |
15.38 |
15.46 |
15.28 |
15.40 |
961,610 |
+0.72% |
|
| 12/22/2009 |
15.49 |
15.62 |
15.28 |
15.29 |
1,586,881 |
-1.23% |
|
| 12/21/2009 |
15.63 |
15.63 |
15.37 |
15.48 |
723,840 |
+0.26% |
|
| 12/18/2009 |
15.24 |
15.55 |
15.22 |
15.44 |
1,335,700 |
+1.11% |
|
| 12/17/2009 |
15.00 |
15.35 |
14.87 |
15.27 |
1,688,424 |
+1.60% |
|
| 12/16/2009 |
14.77 |
15.24 |
14.60 |
15.03 |
2,385,721 |
+2.59% |
|
| 12/15/2009 |
14.85 |
14.85 |
14.56 |
14.65 |
1,431,696 |
-1.41% |
|
| 12/14/2009 |
14.85 |
15.01 |
14.77 |
14.86 |
889,735 |
+1.16% |
|
| 12/11/2009 |
14.40 |
14.75 |
14.36 |
14.69 |
1,294,513 |
+1.94% |
|
| 12/10/2009 |
14.20 |
14.42 |
14.06 |
14.41 |
1,773,307 |
+1.69% |
|
| 12/09/2009 |
14.33 |
14.36 |
14.00 |
14.17 |
1,226,521 |
-0.84% |
|
| 12/08/2009 |
14.23 |
14.30 |
14.00 |
14.29 |
958,316 |
+0.35% |
|
| 12/07/2009 |
14.04 |
14.36 |
14.04 |
14.24 |
983,021 |
+0.85% |
|
| 12/04/2009 |
14.38 |
14.52 |
13.80 |
14.12 |
2,044,780 |
-1.26% |
|
| 12/03/2009 |
14.30 |
14.48 |
14.27 |
14.30 |
2,062,266 |
+0.21% |
|
| 12/02/2009 |
14.21 |
14.62 |
14.14 |
14.27 |
1,668,037 |
+0.14% |
|
| 12/01/2009 |
14.25 |
14.36 |
14.18 |
14.25 |
2,168,023 |
+0.07% |
|
| 11/30/2009 |
14.03 |
14.26 |
14.03 |
14.24 |
1,305,497 |
+0.92% |
|
| 11/27/2009 |
13.99 |
14.24 |
13.90 |
14.11 |
542,374 |
-0.98% |
|
| 11/25/2009 |
14.17 |
14.34 |
14.07 |
14.25 |
991,669 |
+0.35% |
|
| 11/24/2009 |
14.13 |
14.27 |
14.04 |
14.20 |
1,041,575 |
+0.35% |
|
| 11/23/2009 |
14.14 |
14.32 |
14.07 |
14.15 |
1,039,216 |
+1.51% |
|
| 11/20/2009 |
14.00 |
14.08 |
13.85 |
13.94 |
965,023 |
-0.36% |
|
| 11/19/2009 |
14.51 |
14.52 |
13.93 |
13.99 |
2,607,779 |
-3.98% |
|
| 11/18/2009 |
14.55 |
14.72 |
14.46 |
14.57 |
1,390,710 |
-0.61% |
|
| 11/17/2009 |
14.79 |
14.79 |
14.31 |
14.66 |
1,421,940 |
-1.15% |
|
| 11/16/2009 |
14.79 |
15.14 |
14.78 |
14.83 |
1,915,995 |
+0.41% |
|
| 11/13/2009 |
14.77 |
14.84 |
14.56 |
14.77 |
1,530,605 |
0.00% |
|
| 11/12/2009 |
14.99 |
15.06 |
14.60 |
14.77 |
1,782,873 |
-1.34% |
|
| 11/11/2009 |
14.92 |
15.01 |
14.77 |
14.97 |
1,478,781 |
+0.67% |
|
| 11/10/2009 |
14.59 |
15.19 |
14.57 |
14.87 |
4,472,981 |
+2.27% |
|
| 11/09/2009 |
14.50 |
14.99 |
14.34 |
14.54 |
1,962,775 |
+2.76% |
|
| 11/06/2009 |
14.41 |
14.65 |
13.98 |
14.15 |
3,564,445 |
-3.81% |
|
| 11/05/2009 |
14.35 |
14.83 |
14.12 |
14.71 |
2,984,845 |
+3.81% |
|
| 11/04/2009 |
14.12 |
14.62 |
14.11 |
14.17 |
1,499,800 |
+0.43% |
|
| 11/03/2009 |
13.86 |
14.13 |
13.68 |
14.11 |
1,680,008 |
+0.86% |
|
| 11/02/2009 |
14.11 |
14.12 |
13.65 |
13.99 |
2,195,458 |
+0.07% |
|
| 10/30/2009 |
14.69 |
14.72 |
13.88 |
13.98 |
4,427,119 |
-4.38% |
|
| 10/29/2009 |
14.77 |
15.14 |
14.58 |
14.62 |
2,626,968 |
-0.54% |
|
| 10/28/2009 |
15.24 |
15.24 |
14.61 |
14.70 |
2,027,085 |
-3.98% |
|
| 10/27/2009 |
15.49 |
15.56 |
15.15 |
15.31 |
908,599 |
-1.10% |
|
| 10/26/2009 |
15.88 |
16.17 |
15.28 |
15.48 |
975,121 |
-2.33% |
|
| 10/23/2009 |
16.06 |
16.19 |
15.58 |
15.85 |
1,338,836 |
-1.43% |
|
| 10/22/2009 |
16.13 |
16.22 |
15.64 |
16.08 |
1,624,329 |
-0.25% |
|
| 10/21/2009 |
15.97 |
16.47 |
15.88 |
16.12 |
1,922,818 |
+1.00% |
|
| 10/20/2009 |
16.49 |
16.49 |
15.77 |
15.96 |
1,491,343 |
-2.98% |
|
| 10/19/2009 |
16.24 |
16.48 |
16.05 |
16.45 |
735,367 |
+1.04% |
|
| 10/16/2009 |
16.31 |
16.47 |
16.14 |
16.28 |
772,774 |
-1.09% |
|
| 10/15/2009 |
16.17 |
16.48 |
16.10 |
16.46 |
1,519,582 |
+1.11% |
|
| 10/14/2009 |
16.34 |
16.65 |
16.17 |
16.28 |
1,776,064 |
+0.62% |
|
| 10/13/2009 |
16.20 |
16.29 |
16.04 |
16.18 |
686,555 |
-0.86% |
|
| 10/12/2009 |
16.33 |
16.56 |
16.22 |
16.32 |
1,118,809 |
+1.12% |
|
| 10/09/2009 |
16.37 |
16.46 |
16.08 |
16.14 |
1,123,332 |
-1.41% |
|
| 10/08/2009 |
16.14 |
16.49 |
16.02 |
16.37 |
1,893,766 |
+1.55% |
|
| 10/07/2009 |
16.05 |
16.15 |
15.86 |
16.12 |
1,040,430 |
-0.06% |
|
| 10/06/2009 |
16.76 |
16.76 |
15.98 |
16.13 |
1,969,529 |
-2.77% |
|
| 10/05/2009 |
15.96 |
16.69 |
15.74 |
16.59 |
2,361,670 |
+5.33% |
|
| 10/02/2009 |
15.68 |
15.88 |
15.26 |
15.75 |
1,603,125 |
-0.57% |
|
| 10/01/2009 |
16.26 |
16.27 |
15.75 |
15.84 |
1,788,570 |
-3.59% |
|
| 09/30/2009 |
16.76 |
16.76 |
16.19 |
16.43 |
1,932,046 |
-1.20% |
|
| 09/29/2009 |
15.90 |
16.64 |
15.83 |
16.63 |
1,991,436 |
+4.79% |
|
| 09/28/2009 |
15.74 |
15.88 |
15.53 |
15.87 |
1,257,432 |
+1.67% |
|
| 09/25/2009 |
15.74 |
15.80 |
15.53 |
15.61 |
1,334,455 |
-1.51% |
|
| 09/24/2009 |
15.95 |
16.08 |
15.55 |
15.85 |
1,829,128 |
-2.04% |
|
| 09/23/2009 |
16.41 |
16.50 |
15.92 |
16.18 |
1,852,684 |
-1.76% |
|
| 09/22/2009 |
16.51 |
16.64 |
16.41 |
16.47 |
1,386,354 |
+0.18% |
|
| 09/21/2009 |
16.28 |
16.50 |
16.05 |
16.44 |
1,131,912 |
-0.54% |
|
| 09/18/2009 |
16.49 |
16.80 |
16.20 |
16.53 |
1,384,271 |
+0.18% |
|
| 09/17/2009 |
16.95 |
17.10 |
16.00 |
16.50 |
2,203,945 |
-2.88% |
|
|
|
|
|
|
|
|
|
|
