| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.23 |
17.35 |
17.00 |
17.22 |
207,573 |
 +1.29% |
 |
| 02/08/2010 |
17.34 |
17.34 |
16.98 |
17.00 |
288,951 |
 -1.96% |
|
| 02/05/2010 |
17.00 |
17.38 |
16.97 |
17.34 |
988,180 |
+2.12% |
|
| 02/04/2010 |
16.82 |
17.10 |
16.75 |
16.98 |
648,562 |
-0.18% |
|
| 02/03/2010 |
16.89 |
17.15 |
16.89 |
17.01 |
297,815 |
-0.18% |
|
| 02/02/2010 |
16.55 |
17.12 |
16.55 |
17.04 |
378,462 |
+0.53% |
|
| 02/01/2010 |
16.99 |
17.09 |
16.76 |
16.95 |
441,284 |
+0.36% |
 |
| 01/29/2010 |
16.95 |
17.03 |
16.88 |
16.89 |
712,319 |
-0.06% |
|
| 01/28/2010 |
17.00 |
17.04 |
16.60 |
16.90 |
524,187 |
-0.59% |
|
| 01/27/2010 |
16.75 |
17.02 |
16.70 |
17.00 |
400,523 |
+1.19% |
|
| 01/26/2010 |
16.82 |
17.00 |
16.62 |
16.80 |
467,206 |
-0.53% |
|
| 01/25/2010 |
17.02 |
17.02 |
16.79 |
16.89 |
478,953 |
+0.48% |
|
| 01/22/2010 |
16.92 |
17.08 |
16.69 |
16.81 |
545,231 |
-0.47% |
|
| 01/21/2010 |
16.92 |
17.20 |
16.83 |
16.89 |
632,419 |
-0.35% |
|
| 01/20/2010 |
16.75 |
17.06 |
16.58 |
16.95 |
508,582 |
+0.47% |
|
| 01/19/2010 |
16.36 |
16.87 |
16.18 |
16.87 |
631,132 |
+3.31% |
|
| 01/15/2010 |
16.77 |
16.88 |
16.24 |
16.33 |
271,849 |
-2.22% |
|
| 01/14/2010 |
16.53 |
16.73 |
16.48 |
16.70 |
260,957 |
+0.78% |
|
| 01/13/2010 |
16.33 |
16.60 |
16.28 |
16.57 |
256,519 |
+1.59% |
|
| 01/12/2010 |
16.38 |
16.58 |
16.17 |
16.31 |
212,522 |
-1.09% |
|
| 01/11/2010 |
16.43 |
16.53 |
16.32 |
16.49 |
869,795 |
+0.67% |
|
| 01/08/2010 |
16.08 |
16.39 |
15.95 |
16.38 |
142,392 |
+1.42% |
|
| 01/07/2010 |
16.23 |
16.32 |
15.93 |
16.15 |
147,421 |
-0.43% |
|
| 01/06/2010 |
16.18 |
16.38 |
16.12 |
16.22 |
227,788 |
+0.31% |
|
| 01/05/2010 |
16.18 |
16.35 |
16.04 |
16.17 |
227,966 |
-0.61% |
|
| 01/04/2010 |
16.21 |
16.35 |
16.01 |
16.27 |
206,716 |
+1.75% |
|
| 12/31/2009 |
16.55 |
16.61 |
15.98 |
15.99 |
188,571 |
-3.21% |
|
| 12/30/2009 |
16.53 |
16.68 |
16.35 |
16.52 |
221,160 |
-0.90% |
|
| 12/29/2009 |
16.83 |
16.93 |
16.65 |
16.67 |
105,338 |
-0.48% |
|
| 12/28/2009 |
16.81 |
17.05 |
16.68 |
16.75 |
259,118 |
0.00% |
|
| 12/24/2009 |
16.48 |
16.77 |
16.34 |
16.75 |
80,715 |
+2.20% |
|
| 12/23/2009 |
16.33 |
16.44 |
16.14 |
16.39 |
229,870 |
+0.80% |
|
| 12/22/2009 |
16.44 |
16.61 |
16.15 |
16.26 |
256,097 |
-0.97% |
|
| 12/21/2009 |
16.33 |
16.50 |
15.93 |
16.42 |
280,343 |
+1.80% |
|
| 12/18/2009 |
16.45 |
16.57 |
16.13 |
16.13 |
1,076,128 |
-1.41% |
|
| 12/17/2009 |
16.53 |
17.00 |
16.15 |
16.36 |
486,221 |
-2.50% |
|
| 12/16/2009 |
16.85 |
17.21 |
16.54 |
16.78 |
248,813 |
-0.06% |
|
| 12/15/2009 |
16.58 |
16.88 |
16.36 |
16.79 |
233,084 |
+0.24% |
|
| 12/14/2009 |
16.54 |
16.75 |
16.36 |
16.75 |
189,477 |
+1.82% |
|
| 12/11/2009 |
16.35 |
16.56 |
16.22 |
16.45 |
167,818 |
+1.23% |
|
| 12/10/2009 |
16.50 |
16.56 |
16.14 |
16.25 |
294,477 |
-0.49% |
|
| 12/09/2009 |
16.45 |
16.54 |
16.21 |
16.33 |
232,149 |
-1.21% |
|
| 12/08/2009 |
16.53 |
16.77 |
16.20 |
16.53 |
345,834 |
-1.08% |
|
| 12/07/2009 |
16.40 |
16.81 |
16.38 |
16.71 |
302,456 |
+1.52% |
|
| 12/04/2009 |
15.99 |
16.51 |
15.78 |
16.46 |
383,656 |
+5.31% |
|
| 12/03/2009 |
15.77 |
15.95 |
15.60 |
15.63 |
238,651 |
-0.64% |
|
| 12/02/2009 |
15.53 |
15.92 |
15.28 |
15.73 |
239,414 |
+1.42% |
|
| 12/01/2009 |
15.34 |
15.54 |
15.21 |
15.51 |
363,127 |
+2.11% |
|
| 11/30/2009 |
15.10 |
15.32 |
14.71 |
15.19 |
365,171 |
+0.13% |
|
| 11/27/2009 |
15.02 |
15.40 |
14.91 |
15.17 |
182,512 |
-2.51% |
|
| 11/25/2009 |
15.58 |
15.72 |
15.43 |
15.56 |
197,231 |
-0.13% |
|
| 11/24/2009 |
15.55 |
15.65 |
15.32 |
15.58 |
304,976 |
-0.13% |
|
| 11/23/2009 |
15.45 |
15.99 |
15.45 |
15.60 |
248,052 |
+2.56% |
|
| 11/20/2009 |
15.12 |
15.26 |
15.00 |
15.21 |
269,242 |
-0.59% |
|
| 11/19/2009 |
15.59 |
15.67 |
15.06 |
15.30 |
310,904 |
-3.10% |
|
| 11/18/2009 |
16.10 |
16.10 |
15.66 |
15.79 |
248,163 |
-2.23% |
|
| 11/17/2009 |
16.17 |
16.20 |
15.87 |
16.15 |
165,681 |
-0.92% |
|
| 11/16/2009 |
15.45 |
16.30 |
15.20 |
16.30 |
518,215 |
+6.26% |
|
| 11/13/2009 |
15.50 |
15.60 |
15.15 |
15.34 |
260,620 |
-0.58% |
|
| 11/12/2009 |
15.95 |
16.20 |
15.40 |
15.43 |
223,140 |
-3.92% |
|
| 11/11/2009 |
16.25 |
16.48 |
15.80 |
16.06 |
304,460 |
0.00% |
|
| 11/10/2009 |
16.12 |
16.43 |
15.98 |
16.06 |
441,517 |
-1.11% |
|
| 11/09/2009 |
15.91 |
16.43 |
15.31 |
16.24 |
395,427 |
+2.72% |
|
| 11/06/2009 |
15.64 |
16.04 |
15.60 |
15.81 |
144,570 |
-0.13% |
|
| 11/05/2009 |
15.54 |
15.86 |
15.34 |
15.83 |
358,485 |
+2.53% |
|
| 11/04/2009 |
15.65 |
15.74 |
15.36 |
15.44 |
481,745 |
-0.26% |
|
| 11/03/2009 |
15.19 |
15.53 |
15.12 |
15.48 |
250,989 |
+1.31% |
|
| 11/02/2009 |
15.49 |
15.71 |
15.02 |
15.28 |
579,462 |
-1.10% |
|
| 10/30/2009 |
15.58 |
15.62 |
15.09 |
15.45 |
722,870 |
-1.90% |
|
| 10/29/2009 |
15.49 |
15.76 |
15.25 |
15.75 |
381,745 |
+2.87% |
|
| 10/28/2009 |
16.03 |
16.15 |
15.27 |
15.31 |
310,803 |
-4.43% |
|
| 10/27/2009 |
16.31 |
16.56 |
15.98 |
16.02 |
251,307 |
-2.08% |
|
| 10/26/2009 |
16.30 |
16.86 |
15.93 |
16.36 |
476,364 |
+0.68% |
|
| 10/23/2009 |
16.76 |
16.85 |
16.04 |
16.25 |
532,077 |
-2.93% |
|
| 10/22/2009 |
16.16 |
16.93 |
15.85 |
16.74 |
514,552 |
+3.85% |
|
| 10/21/2009 |
16.03 |
16.67 |
15.93 |
16.12 |
662,780 |
0.00% |
|
| 10/20/2009 |
16.36 |
16.45 |
15.94 |
16.12 |
353,231 |
-1.59% |
|
| 10/19/2009 |
16.27 |
16.50 |
15.91 |
16.38 |
594,473 |
+1.24% |
|
| 10/16/2009 |
15.90 |
16.28 |
15.57 |
16.18 |
849,416 |
+1.63% |
|
| 10/15/2009 |
16.28 |
16.45 |
15.92 |
15.92 |
734,581 |
-3.63% |
|
| 10/14/2009 |
16.38 |
16.68 |
16.13 |
16.52 |
554,703 |
+2.10% |
|
| 10/13/2009 |
16.35 |
16.51 |
15.82 |
16.18 |
430,910 |
-1.70% |
|
| 10/12/2009 |
16.34 |
16.59 |
16.01 |
16.46 |
313,332 |
+0.67% |
|
| 10/09/2009 |
16.07 |
16.36 |
15.90 |
16.35 |
292,865 |
+1.18% |
|
| 10/08/2009 |
15.91 |
16.26 |
15.79 |
16.16 |
726,808 |
+2.47% |
|
| 10/07/2009 |
15.78 |
15.94 |
15.68 |
15.77 |
366,944 |
-0.50% |
|
| 10/06/2009 |
15.67 |
16.00 |
15.61 |
15.85 |
518,037 |
+2.13% |
|
| 10/05/2009 |
16.23 |
16.39 |
15.41 |
15.52 |
1,263,174 |
-4.14% |
|
| 10/02/2009 |
16.26 |
16.51 |
16.16 |
16.19 |
679,009 |
-1.88% |
|
| 10/01/2009 |
16.91 |
17.07 |
16.13 |
16.50 |
484,709 |
-2.42% |
|
| 09/30/2009 |
17.43 |
17.45 |
16.84 |
16.91 |
505,906 |
-3.04% |
|
| 09/29/2009 |
17.12 |
17.50 |
16.92 |
17.44 |
478,592 |
+1.81% |
|
| 09/28/2009 |
16.82 |
17.29 |
16.73 |
17.13 |
488,281 |
+2.70% |
|
| 09/25/2009 |
17.09 |
17.19 |
16.51 |
16.68 |
508,457 |
-2.46% |
|
| 09/24/2009 |
16.95 |
17.22 |
16.77 |
17.10 |
592,738 |
+1.42% |
|
| 09/23/2009 |
17.37 |
17.37 |
16.86 |
16.86 |
431,466 |
-2.54% |
 |
| 09/22/2009 |
16.85 |
17.38 |
16.73 |
17.30 |
508,131 |
+3.72% |
|
| 09/21/2009 |
17.02 |
17.18 |
16.46 |
16.68 |
836,304 |
-3.58% |
|
| 09/18/2009 |
17.52 |
17.71 |
17.02 |
17.30 |
949,544 |
-0.92% |
|
| 09/17/2009 |
18.00 |
18.12 |
16.61 |
17.46 |
2,555,249 |
-8.83% |
|
|
|
|
|
|
|
|
|
|
