| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.60 |
15.86 |
15.48 |
15.80 |
167,683 |
 +2.20% |
 |
| 02/08/2010 |
15.42 |
15.96 |
15.42 |
15.46 |
152,426 |
+0.45% |
|
| 02/05/2010 |
14.28 |
15.49 |
14.28 |
15.39 |
327,279 |
+8.15% |
|
| 02/04/2010 |
15.14 |
15.14 |
14.20 |
14.23 |
187,085 |
 -6.93% |
|
| 02/03/2010 |
15.25 |
15.40 |
14.95 |
15.29 |
88,767 |
+0.13% |
|
| 02/02/2010 |
15.37 |
15.37 |
15.11 |
15.27 |
149,467 |
-0.26% |
|
| 02/01/2010 |
15.00 |
15.56 |
14.96 |
15.31 |
144,510 |
+2.20% |
|
| 01/29/2010 |
15.54 |
15.54 |
14.91 |
14.98 |
158,564 |
-3.10% |
|
| 01/28/2010 |
15.41 |
15.53 |
14.93 |
15.46 |
121,085 |
+0.78% |
|
| 01/27/2010 |
14.98 |
15.49 |
14.94 |
15.34 |
115,748 |
+2.20% |
|
| 01/26/2010 |
15.42 |
15.64 |
14.97 |
15.01 |
225,581 |
-2.66% |
|
| 01/25/2010 |
15.74 |
15.85 |
15.41 |
15.42 |
196,756 |
-1.53% |
|
| 01/22/2010 |
15.44 |
15.82 |
15.38 |
15.66 |
117,795 |
+1.10% |
|
| 01/21/2010 |
16.00 |
16.06 |
15.23 |
15.49 |
165,204 |
-2.76% |
|
| 01/20/2010 |
16.82 |
16.99 |
15.93 |
15.93 |
202,867 |
-6.24% |
|
| 01/19/2010 |
16.51 |
17.11 |
16.20 |
16.99 |
88,837 |
+3.22% |
|
| 01/15/2010 |
17.03 |
17.03 |
16.15 |
16.46 |
131,590 |
-3.01% |
|
| 01/14/2010 |
16.94 |
17.16 |
16.81 |
16.97 |
61,794 |
-0.06% |
|
| 01/13/2010 |
16.61 |
17.07 |
16.48 |
16.98 |
88,058 |
+2.91% |
|
| 01/12/2010 |
16.74 |
17.05 |
16.36 |
16.50 |
238,992 |
-2.42% |
|
| 01/11/2010 |
17.27 |
17.33 |
16.75 |
16.91 |
129,574 |
-1.63% |
|
| 01/08/2010 |
17.00 |
17.37 |
17.00 |
17.19 |
94,047 |
+0.53% |
|
| 01/07/2010 |
17.19 |
17.19 |
16.65 |
17.10 |
124,325 |
-0.70% |
|
| 01/06/2010 |
17.39 |
17.90 |
17.16 |
17.22 |
257,533 |
-0.81% |
|
| 01/05/2010 |
16.90 |
17.68 |
16.89 |
17.36 |
343,319 |
+2.30% |
|
| 01/04/2010 |
16.80 |
16.97 |
16.66 |
16.97 |
108,706 |
+2.41% |
|
| 12/31/2009 |
16.93 |
17.06 |
16.56 |
16.57 |
93,215 |
-1.89% |
|
| 12/30/2009 |
16.78 |
17.00 |
16.44 |
16.89 |
114,784 |
+0.54% |
|
| 12/29/2009 |
16.60 |
16.82 |
16.45 |
16.80 |
73,083 |
+1.69% |
|
| 12/28/2009 |
16.60 |
16.62 |
16.41 |
16.52 |
77,364 |
-0.24% |
|
| 12/24/2009 |
16.51 |
16.59 |
16.35 |
16.56 |
37,496 |
+0.49% |
|
| 12/23/2009 |
15.39 |
16.55 |
15.39 |
16.48 |
247,503 |
+7.50% |
|
| 12/22/2009 |
15.02 |
15.48 |
14.91 |
15.33 |
112,222 |
+1.93% |
|
| 12/21/2009 |
14.86 |
15.14 |
14.73 |
15.04 |
115,096 |
+1.42% |
|
| 12/18/2009 |
14.62 |
14.83 |
14.56 |
14.83 |
299,322 |
+2.21% |
|
| 12/17/2009 |
14.63 |
14.78 |
14.37 |
14.51 |
72,605 |
-1.83% |
|
| 12/16/2009 |
14.91 |
14.96 |
14.50 |
14.78 |
173,289 |
+0.14% |
|
| 12/15/2009 |
15.03 |
15.25 |
14.75 |
14.76 |
187,761 |
-1.80% |
|
| 12/14/2009 |
14.96 |
15.08 |
14.42 |
15.03 |
217,198 |
+1.28% |
|
| 12/11/2009 |
14.57 |
14.87 |
14.50 |
14.84 |
92,353 |
+2.27% |
|
| 12/10/2009 |
15.01 |
15.28 |
14.44 |
14.51 |
218,341 |
-2.62% |
|
| 12/09/2009 |
15.17 |
15.32 |
14.69 |
14.90 |
156,903 |
-1.39% |
|
| 12/08/2009 |
15.08 |
15.48 |
15.04 |
15.11 |
162,205 |
-0.92% |
|
| 12/07/2009 |
15.49 |
15.74 |
15.19 |
15.25 |
104,921 |
-1.87% |
|
| 12/04/2009 |
15.29 |
15.80 |
14.82 |
15.54 |
154,602 |
+4.16% |
|
| 12/03/2009 |
15.12 |
15.39 |
14.84 |
14.92 |
75,117 |
-1.19% |
|
| 12/02/2009 |
15.10 |
15.53 |
14.97 |
15.10 |
124,992 |
+0.33% |
|
| 12/01/2009 |
14.75 |
15.13 |
14.72 |
15.05 |
166,109 |
+3.01% |
|
| 11/30/2009 |
14.75 |
15.00 |
14.07 |
14.61 |
164,518 |
-1.35% |
|
| 11/27/2009 |
14.48 |
15.03 |
14.48 |
14.81 |
82,734 |
-1.33% |
 |
| 11/25/2009 |
14.91 |
15.17 |
14.91 |
15.01 |
84,626 |
+0.87% |
|
| 11/24/2009 |
15.23 |
15.23 |
14.71 |
14.88 |
95,655 |
-2.30% |
|
| 11/23/2009 |
15.01 |
15.46 |
14.43 |
15.23 |
88,442 |
+3.25% |
|
| 11/20/2009 |
15.00 |
15.45 |
14.60 |
14.75 |
156,929 |
-2.70% |
|
| 11/19/2009 |
15.09 |
15.23 |
14.86 |
15.16 |
116,705 |
-0.13% |
|
| 11/18/2009 |
15.33 |
15.38 |
15.02 |
15.18 |
78,153 |
-1.11% |
|
| 11/17/2009 |
15.24 |
15.38 |
14.98 |
15.35 |
173,359 |
-0.07% |
|
| 11/16/2009 |
15.33 |
15.47 |
15.06 |
15.36 |
251,159 |
+1.05% |
|
| 11/13/2009 |
15.21 |
15.25 |
14.85 |
15.20 |
210,974 |
+0.33% |
|
| 11/12/2009 |
15.76 |
15.85 |
15.07 |
15.15 |
158,552 |
-4.11% |
|
| 11/11/2009 |
15.98 |
15.98 |
15.62 |
15.80 |
174,763 |
+0.19% |
|
| 11/10/2009 |
15.85 |
15.95 |
15.60 |
15.77 |
266,248 |
-0.82% |
|
| 11/09/2009 |
14.98 |
16.12 |
14.76 |
15.90 |
423,863 |
+7.43% |
|
| 11/06/2009 |
14.38 |
14.90 |
14.38 |
14.80 |
411,259 |
-2.37% |
|
| 11/05/2009 |
15.42 |
15.66 |
15.05 |
15.16 |
460,429 |
-0.98% |
|
| 11/04/2009 |
16.01 |
16.04 |
15.26 |
15.31 |
232,299 |
-3.77% |
|
| 11/03/2009 |
15.62 |
15.95 |
15.36 |
15.91 |
150,355 |
+1.21% |
|
| 11/02/2009 |
16.07 |
16.14 |
15.45 |
15.72 |
261,817 |
-1.75% |
|
| 10/30/2009 |
15.99 |
16.26 |
15.86 |
16.00 |
243,458 |
-0.37% |
|
| 10/29/2009 |
16.16 |
16.21 |
16.00 |
16.06 |
179,364 |
+0.37% |
|
| 10/28/2009 |
16.48 |
16.59 |
15.84 |
16.00 |
232,269 |
-3.38% |
|
| 10/27/2009 |
16.51 |
16.74 |
16.25 |
16.56 |
248,657 |
+0.73% |
|
| 10/26/2009 |
16.23 |
16.88 |
16.23 |
16.44 |
315,853 |
+1.73% |
|
| 10/23/2009 |
16.72 |
16.74 |
15.96 |
16.16 |
158,283 |
-3.12% |
|
| 10/22/2009 |
16.33 |
16.80 |
16.00 |
16.68 |
156,554 |
+2.27% |
|
| 10/21/2009 |
16.61 |
17.19 |
16.17 |
16.31 |
168,524 |
-1.81% |
|
| 10/20/2009 |
16.60 |
16.76 |
16.33 |
16.61 |
162,063 |
+0.12% |
|
| 10/19/2009 |
16.31 |
16.62 |
15.99 |
16.59 |
318,573 |
+2.60% |
|
| 10/16/2009 |
16.41 |
16.57 |
15.89 |
16.17 |
228,165 |
-2.00% |
|
| 10/15/2009 |
16.64 |
16.68 |
16.12 |
16.50 |
253,584 |
-1.96% |
|
| 10/14/2009 |
16.93 |
17.03 |
16.48 |
16.83 |
273,576 |
-0.59% |
|
| 10/13/2009 |
17.09 |
17.18 |
16.57 |
16.93 |
134,712 |
-0.76% |
|
| 10/12/2009 |
17.05 |
17.22 |
16.89 |
17.06 |
108,323 |
-0.06% |
|
| 10/09/2009 |
16.80 |
17.09 |
16.70 |
17.07 |
155,141 |
+1.85% |
|
| 10/08/2009 |
16.44 |
17.07 |
16.21 |
16.76 |
167,746 |
+3.14% |
|
| 10/07/2009 |
16.48 |
16.68 |
16.10 |
16.25 |
155,399 |
-1.81% |
|
| 10/06/2009 |
16.65 |
16.65 |
16.20 |
16.55 |
128,190 |
+0.42% |
|
| 10/05/2009 |
16.53 |
16.72 |
16.18 |
16.48 |
153,123 |
+0.55% |
|
| 10/02/2009 |
16.39 |
16.55 |
16.08 |
16.39 |
243,038 |
-0.61% |
|
| 10/01/2009 |
16.92 |
16.96 |
16.41 |
16.49 |
197,030 |
-2.83% |
|
| 09/30/2009 |
16.74 |
17.10 |
16.24 |
16.97 |
442,670 |
+3.54% |
|
| 09/29/2009 |
16.24 |
16.55 |
16.12 |
16.39 |
108,025 |
+0.74% |
|
| 09/28/2009 |
15.85 |
16.50 |
15.81 |
16.27 |
158,084 |
+3.04% |
|
| 09/25/2009 |
15.76 |
15.88 |
15.11 |
15.79 |
173,566 |
-0.19% |
|
| 09/24/2009 |
16.27 |
16.32 |
15.52 |
15.82 |
93,010 |
-1.98% |
|
| 09/23/2009 |
16.15 |
16.55 |
16.01 |
16.14 |
229,103 |
+0.81% |
|
| 09/22/2009 |
17.34 |
17.34 |
16.00 |
16.01 |
406,140 |
-6.65% |
|
| 09/21/2009 |
16.93 |
17.78 |
16.93 |
17.15 |
428,116 |
-0.06% |
|
| 09/18/2009 |
16.90 |
17.17 |
16.64 |
17.16 |
392,148 |
+1.96% |
|
| 09/17/2009 |
16.41 |
16.84 |
16.17 |
16.83 |
166,009 |
+2.06% |
|
|
|
|
|
|
|
|
|
|
