| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.89 |
14.89 |
14.50 |
14.78 |
127,430 |
 +0.07% |
 |
| 02/08/2010 |
14.81 |
14.89 |
14.43 |
14.77 |
135,570 |
 -0.20% |
|
| 02/05/2010 |
15.10 |
15.10 |
14.53 |
14.80 |
121,409 |
-1.27% |
|
| 02/04/2010 |
15.39 |
15.50 |
14.93 |
14.99 |
107,969 |
-3.29% |
|
| 02/03/2010 |
15.95 |
16.09 |
15.40 |
15.50 |
168,736 |
-3.79% |
|
| 02/02/2010 |
16.21 |
16.48 |
15.31 |
16.11 |
329,471 |
-0.86% |
|
| 02/01/2010 |
16.64 |
16.72 |
15.99 |
16.25 |
176,927 |
-2.64% |
|
| 01/29/2010 |
16.54 |
16.90 |
16.50 |
16.69 |
115,858 |
+1.21% |
|
| 01/28/2010 |
16.70 |
16.70 |
15.86 |
16.49 |
118,898 |
-0.72% |
|
| 01/27/2010 |
16.50 |
16.76 |
16.32 |
16.61 |
92,975 |
+0.79% |
|
| 01/26/2010 |
16.64 |
16.88 |
16.30 |
16.48 |
116,435 |
-1.08% |
|
| 01/25/2010 |
17.00 |
17.00 |
16.35 |
16.66 |
88,705 |
-1.24% |
|
| 01/22/2010 |
17.12 |
17.15 |
16.58 |
16.87 |
132,084 |
-1.46% |
|
| 01/21/2010 |
17.24 |
17.39 |
17.00 |
17.12 |
180,037 |
-0.52% |
|
| 01/20/2010 |
17.00 |
17.28 |
16.73 |
17.21 |
130,522 |
0.00% |
|
| 01/19/2010 |
17.07 |
17.22 |
16.94 |
17.21 |
84,959 |
+0.53% |
|
| 01/15/2010 |
17.22 |
17.42 |
16.77 |
17.12 |
119,452 |
-1.04% |
|
| 01/14/2010 |
17.07 |
17.40 |
16.95 |
17.30 |
110,145 |
+0.64% |
|
| 01/13/2010 |
16.96 |
17.35 |
16.89 |
17.19 |
76,732 |
+1.48% |
|
| 01/12/2010 |
16.99 |
16.99 |
16.67 |
16.94 |
165,121 |
-0.82% |
|
| 01/11/2010 |
17.08 |
17.16 |
16.78 |
17.08 |
132,656 |
+0.12% |
|
| 01/08/2010 |
17.10 |
17.47 |
16.99 |
17.06 |
98,788 |
-0.93% |
|
| 01/07/2010 |
16.73 |
17.35 |
16.50 |
17.22 |
145,024 |
+3.18% |
|
| 01/06/2010 |
17.43 |
17.80 |
16.43 |
16.69 |
495,923 |
-4.85% |
|
| 01/05/2010 |
17.71 |
18.08 |
17.19 |
17.54 |
256,292 |
-0.85% |
|
| 01/04/2010 |
17.38 |
17.79 |
17.19 |
17.69 |
167,466 |
+2.67% |
|
| 12/31/2009 |
17.42 |
17.64 |
17.11 |
17.23 |
131,586 |
-1.26% |
|
| 12/30/2009 |
17.21 |
17.48 |
16.90 |
17.45 |
103,746 |
+0.40% |
|
| 12/29/2009 |
17.50 |
17.54 |
17.32 |
17.38 |
30,150 |
-0.74% |
|
| 12/28/2009 |
17.62 |
17.62 |
17.37 |
17.51 |
35,567 |
-0.51% |
|
| 12/24/2009 |
17.65 |
17.79 |
17.58 |
17.60 |
13,813 |
+0.34% |
|
| 12/23/2009 |
17.65 |
17.90 |
17.42 |
17.54 |
92,293 |
-0.23% |
|
| 12/22/2009 |
17.90 |
17.90 |
17.19 |
17.58 |
117,749 |
-1.12% |
|
| 12/21/2009 |
17.78 |
17.92 |
17.48 |
17.78 |
92,952 |
+1.48% |
|
| 12/18/2009 |
17.54 |
17.69 |
17.15 |
17.52 |
219,495 |
+0.98% |
|
| 12/17/2009 |
17.29 |
17.68 |
17.15 |
17.35 |
147,229 |
-0.74% |
|
| 12/16/2009 |
17.59 |
17.87 |
17.33 |
17.48 |
88,286 |
-0.29% |
|
| 12/15/2009 |
17.78 |
17.78 |
17.25 |
17.53 |
130,477 |
-1.41% |
|
| 12/14/2009 |
17.35 |
17.95 |
17.09 |
17.78 |
102,188 |
+2.24% |
|
| 12/11/2009 |
17.67 |
17.76 |
17.10 |
17.39 |
99,735 |
-2.03% |
|
| 12/10/2009 |
17.63 |
18.04 |
17.54 |
17.75 |
144,144 |
+0.85% |
|
| 12/09/2009 |
16.81 |
17.83 |
16.77 |
17.60 |
229,509 |
+4.51% |
|
| 12/08/2009 |
16.91 |
17.40 |
16.61 |
16.84 |
201,604 |
-2.43% |
|
| 12/07/2009 |
17.91 |
17.91 |
16.67 |
17.26 |
356,038 |
-2.76% |
|
| 12/04/2009 |
17.75 |
18.34 |
17.54 |
17.75 |
182,390 |
+2.01% |
|
| 12/03/2009 |
17.95 |
18.02 |
17.28 |
17.40 |
152,222 |
-2.14% |
|
| 12/02/2009 |
17.69 |
18.16 |
17.53 |
17.78 |
110,513 |
+0.11% |
|
| 12/01/2009 |
17.68 |
17.99 |
17.53 |
17.76 |
149,562 |
+2.25% |
|
| 11/30/2009 |
16.82 |
17.40 |
16.54 |
17.37 |
155,556 |
+2.78% |
|
| 11/27/2009 |
16.89 |
17.46 |
16.81 |
16.90 |
52,072 |
-3.21% |
|
| 11/25/2009 |
17.64 |
17.90 |
17.30 |
17.46 |
144,442 |
-0.74% |
|
| 11/24/2009 |
17.67 |
17.67 |
16.88 |
17.59 |
118,854 |
-0.68% |
|
| 11/23/2009 |
17.98 |
18.41 |
17.51 |
17.71 |
218,498 |
+0.51% |
|
| 11/20/2009 |
17.25 |
17.70 |
17.15 |
17.62 |
227,886 |
+1.15% |
|
| 11/19/2009 |
17.47 |
17.79 |
16.84 |
17.42 |
225,419 |
-1.02% |
|
| 11/18/2009 |
17.27 |
18.12 |
16.98 |
17.60 |
449,179 |
+3.23% |
|
| 11/17/2009 |
16.90 |
17.27 |
16.76 |
17.05 |
192,873 |
+0.95% |
|
| 11/16/2009 |
16.10 |
16.95 |
16.10 |
16.89 |
290,803 |
+4.91% |
|
| 11/13/2009 |
16.11 |
16.28 |
15.83 |
16.10 |
133,275 |
+0.06% |
|
| 11/12/2009 |
15.87 |
16.13 |
15.60 |
16.09 |
135,372 |
+1.13% |
|
| 11/11/2009 |
15.78 |
16.13 |
15.50 |
15.91 |
138,065 |
+2.18% |
|
| 11/10/2009 |
15.56 |
16.36 |
15.45 |
15.57 |
260,121 |
-0.45% |
|
| 11/09/2009 |
15.02 |
15.64 |
14.76 |
15.64 |
383,371 |
+7.05% |
|
| 11/06/2009 |
14.30 |
14.82 |
14.27 |
14.61 |
79,565 |
+0.48% |
|
| 11/05/2009 |
13.91 |
14.59 |
13.78 |
14.54 |
98,214 |
+5.36% |
|
| 11/04/2009 |
14.61 |
14.61 |
13.76 |
13.80 |
120,422 |
-4.63% |
|
| 11/03/2009 |
13.85 |
14.64 |
13.50 |
14.47 |
113,056 |
+3.80% |
|
| 11/02/2009 |
14.09 |
14.40 |
13.48 |
13.94 |
115,873 |
-0.64% |
|
| 10/30/2009 |
14.32 |
14.32 |
13.95 |
14.03 |
147,394 |
-3.04% |
|
| 10/29/2009 |
14.39 |
14.61 |
14.12 |
14.47 |
92,647 |
+1.47% |
|
| 10/28/2009 |
14.53 |
14.57 |
14.09 |
14.26 |
172,912 |
-2.66% |
|
| 10/27/2009 |
14.63 |
14.98 |
14.50 |
14.65 |
179,803 |
+0.48% |
|
| 10/26/2009 |
14.10 |
14.83 |
13.80 |
14.58 |
238,059 |
+3.33% |
|
| 10/23/2009 |
14.37 |
14.46 |
13.89 |
14.11 |
172,351 |
-1.12% |
|
| 10/22/2009 |
13.56 |
14.38 |
13.47 |
14.27 |
161,543 |
+5.00% |
|
| 10/21/2009 |
13.65 |
14.33 |
13.52 |
13.59 |
369,182 |
+1.42% |
|
| 10/20/2009 |
13.45 |
13.67 |
13.34 |
13.40 |
155,823 |
-0.81% |
|
| 10/19/2009 |
13.52 |
13.68 |
13.32 |
13.51 |
87,949 |
+0.52% |
|
| 10/16/2009 |
13.46 |
13.64 |
13.24 |
13.44 |
120,913 |
-1.39% |
|
| 10/15/2009 |
13.59 |
13.74 |
13.33 |
13.63 |
61,244 |
-0.87% |
|
| 10/14/2009 |
13.42 |
13.80 |
13.41 |
13.75 |
80,093 |
+3.85% |
|
| 10/13/2009 |
13.45 |
13.48 |
12.89 |
13.24 |
124,954 |
-1.41% |
|
| 10/12/2009 |
13.76 |
13.98 |
13.34 |
13.43 |
118,843 |
-2.61% |
|
| 10/09/2009 |
13.66 |
13.85 |
13.38 |
13.79 |
90,488 |
+0.58% |
|
| 10/08/2009 |
13.61 |
14.23 |
13.41 |
13.71 |
149,773 |
+1.18% |
|
| 10/07/2009 |
13.07 |
13.55 |
13.01 |
13.55 |
125,269 |
+2.65% |
|
| 10/06/2009 |
12.94 |
13.26 |
12.82 |
13.20 |
126,495 |
+3.12% |
|
| 10/05/2009 |
12.38 |
12.86 |
12.32 |
12.80 |
112,546 |
+3.31% |
|
| 10/02/2009 |
12.06 |
12.61 |
11.77 |
12.39 |
202,872 |
+1.98% |
|
| 10/01/2009 |
12.30 |
12.38 |
12.11 |
12.15 |
164,551 |
-2.33% |
|
| 09/30/2009 |
12.47 |
12.84 |
12.04 |
12.44 |
301,118 |
-5.90% |
|
| 09/29/2009 |
13.15 |
13.68 |
13.14 |
13.22 |
132,927 |
+0.69% |
|
| 09/28/2009 |
12.92 |
13.13 |
12.74 |
13.13 |
204,168 |
+2.90% |
|
| 09/25/2009 |
12.76 |
13.02 |
12.55 |
12.76 |
197,736 |
-0.08% |
|
| 09/24/2009 |
13.50 |
13.61 |
12.55 |
12.77 |
218,221 |
-5.27% |
|
| 09/23/2009 |
13.67 |
13.91 |
13.39 |
13.48 |
243,415 |
-1.46% |
|
| 09/22/2009 |
13.85 |
13.85 |
13.25 |
13.68 |
549,978 |
-0.80% |
|
| 09/21/2009 |
13.97 |
13.99 |
13.43 |
13.79 |
92,670 |
-2.82% |
|
| 09/18/2009 |
14.32 |
14.32 |
14.00 |
14.19 |
164,193 |
-0.49% |
|
| 09/17/2009 |
14.56 |
14.60 |
13.81 |
14.26 |
288,815 |
-2.93% |
|
|
|
|
|
|
|
|
|
|
