| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.73 |
16.75 |
16.58 |
16.69 |
333,640 |
 +0.97% |
 |
| 02/08/2010 |
16.23 |
16.58 |
16.23 |
16.53 |
183,474 |
+1.54% |
|
| 02/05/2010 |
16.43 |
16.51 |
16.13 |
16.28 |
229,806 |
 -0.55% |
|
| 02/04/2010 |
16.60 |
16.62 |
16.31 |
16.37 |
143,801 |
-1.62% |
|
| 02/03/2010 |
17.10 |
17.10 |
16.64 |
16.64 |
761,977 |
+2.84% |
|
| 02/02/2010 |
16.14 |
16.32 |
16.03 |
16.18 |
151,694 |
-0.06% |
|
| 02/01/2010 |
16.26 |
16.30 |
16.01 |
16.19 |
169,853 |
-0.37% |
|
| 01/29/2010 |
16.21 |
16.34 |
15.93 |
16.25 |
247,593 |
+0.68% |
|
| 01/28/2010 |
16.32 |
16.42 |
16.03 |
16.14 |
181,558 |
-0.86% |
|
| 01/27/2010 |
16.53 |
16.58 |
16.16 |
16.28 |
397,276 |
-1.75% |
|
| 01/26/2010 |
17.34 |
17.34 |
16.11 |
16.57 |
302,639 |
-4.99% |
|
| 01/25/2010 |
17.24 |
17.59 |
17.14 |
17.44 |
223,667 |
+1.69% |
|
| 01/22/2010 |
17.33 |
17.50 |
17.10 |
17.15 |
152,456 |
-1.32% |
|
| 01/21/2010 |
17.71 |
18.05 |
17.07 |
17.38 |
384,176 |
-5.49% |
|
| 01/20/2010 |
18.51 |
18.71 |
18.34 |
18.39 |
188,540 |
-1.71% |
|
| 01/19/2010 |
17.73 |
18.73 |
17.73 |
18.71 |
281,278 |
+5.35% |
|
| 01/15/2010 |
17.90 |
17.92 |
17.51 |
17.76 |
146,147 |
-0.34% |
|
| 01/14/2010 |
17.94 |
18.10 |
17.77 |
17.82 |
172,104 |
-0.61% |
|
| 01/13/2010 |
17.92 |
17.98 |
17.69 |
17.93 |
85,673 |
+0.67% |
|
| 01/12/2010 |
17.82 |
17.93 |
17.75 |
17.81 |
63,744 |
-0.34% |
|
| 01/11/2010 |
17.94 |
17.95 |
17.76 |
17.87 |
55,681 |
+0.34% |
|
| 01/08/2010 |
17.79 |
17.91 |
17.70 |
17.81 |
87,246 |
+0.17% |
|
| 01/07/2010 |
17.66 |
17.79 |
17.45 |
17.78 |
163,231 |
+0.74% |
|
| 01/06/2010 |
17.80 |
17.91 |
17.60 |
17.65 |
172,938 |
-1.18% |
|
| 01/05/2010 |
18.05 |
18.05 |
17.78 |
17.86 |
196,932 |
-0.89% |
|
| 01/04/2010 |
18.03 |
18.13 |
17.94 |
18.02 |
255,912 |
+1.18% |
|
| 12/31/2009 |
18.05 |
18.12 |
17.81 |
17.81 |
128,080 |
-1.06% |
|
| 12/30/2009 |
17.96 |
18.12 |
17.88 |
18.00 |
130,396 |
+0.17% |
|
| 12/29/2009 |
18.04 |
18.08 |
17.89 |
17.97 |
117,787 |
+0.11% |
|
| 12/28/2009 |
17.73 |
18.00 |
17.69 |
17.95 |
269,653 |
+1.01% |
|
| 12/24/2009 |
17.84 |
18.16 |
17.69 |
17.77 |
20,171 |
+0.06% |
|
| 12/23/2009 |
17.79 |
17.93 |
17.58 |
17.76 |
235,473 |
0.00% |
|
| 12/22/2009 |
17.82 |
17.89 |
17.67 |
17.76 |
165,353 |
+0.11% |
|
| 12/21/2009 |
17.72 |
17.91 |
17.42 |
17.74 |
142,777 |
+0.23% |
|
| 12/18/2009 |
17.64 |
17.70 |
17.46 |
17.70 |
400,088 |
+1.20% |
|
| 12/17/2009 |
17.73 |
17.75 |
17.36 |
17.49 |
125,806 |
-1.58% |
|
| 12/16/2009 |
17.81 |
17.90 |
17.60 |
17.77 |
156,288 |
+0.17% |
|
| 12/15/2009 |
17.99 |
18.06 |
17.71 |
17.74 |
244,205 |
-1.39% |
|
| 12/14/2009 |
17.75 |
17.99 |
17.63 |
17.99 |
199,938 |
+1.41% |
|
| 12/11/2009 |
17.38 |
17.75 |
17.38 |
17.74 |
139,414 |
+2.54% |
|
| 12/10/2009 |
17.28 |
17.56 |
17.25 |
17.30 |
199,703 |
-1.31% |
|
| 12/09/2009 |
17.62 |
17.70 |
17.44 |
17.53 |
353,945 |
0.00% |
|
| 12/08/2009 |
17.55 |
17.65 |
17.43 |
17.53 |
230,825 |
-0.96% |
|
| 12/07/2009 |
17.41 |
17.72 |
17.41 |
17.70 |
152,703 |
+1.32% |
|
| 12/04/2009 |
17.35 |
17.50 |
17.22 |
17.47 |
301,269 |
+1.69% |
|
| 12/03/2009 |
17.18 |
17.31 |
17.06 |
17.18 |
354,124 |
+0.23% |
|
| 12/02/2009 |
16.93 |
17.18 |
16.65 |
17.14 |
447,939 |
+1.42% |
|
| 12/01/2009 |
16.99 |
16.99 |
16.87 |
16.90 |
167,207 |
+0.54% |
|
| 11/30/2009 |
16.73 |
16.81 |
16.36 |
16.81 |
257,751 |
+0.06% |
|
| 11/27/2009 |
16.45 |
16.92 |
16.26 |
16.80 |
130,173 |
-0.41% |
|
| 11/25/2009 |
16.94 |
16.96 |
16.84 |
16.87 |
117,871 |
-0.06% |
|
| 11/24/2009 |
16.74 |
16.97 |
16.68 |
16.88 |
249,064 |
+0.60% |
|
| 11/23/2009 |
16.55 |
16.82 |
16.54 |
16.78 |
280,264 |
+1.76% |
|
| 11/20/2009 |
15.95 |
16.60 |
15.95 |
16.49 |
355,148 |
+3.06% |
|
| 11/19/2009 |
15.85 |
16.00 |
15.72 |
16.00 |
249,131 |
+0.44% |
|
| 11/18/2009 |
15.87 |
16.00 |
15.59 |
15.93 |
275,935 |
+0.38% |
|
| 11/17/2009 |
15.85 |
15.91 |
15.67 |
15.87 |
264,490 |
-0.13% |
|
| 11/16/2009 |
15.48 |
16.02 |
15.38 |
15.89 |
373,192 |
+4.27% |
|
| 11/13/2009 |
15.10 |
15.27 |
15.08 |
15.24 |
197,288 |
+0.73% |
|
| 11/12/2009 |
15.18 |
15.37 |
15.08 |
15.13 |
216,072 |
-0.20% |
|
| 11/11/2009 |
15.00 |
15.25 |
14.75 |
15.16 |
367,772 |
+1.81% |
 |
| 11/10/2009 |
14.90 |
15.09 |
14.81 |
14.89 |
375,310 |
-0.73% |
|
| 11/09/2009 |
15.40 |
15.61 |
14.99 |
15.00 |
355,803 |
-2.22% |
|
| 11/06/2009 |
14.88 |
15.42 |
14.10 |
15.34 |
1,158,717 |
-0.71% |
|
| 11/05/2009 |
15.72 |
15.91 |
15.31 |
15.45 |
341,296 |
-1.28% |
|
| 11/04/2009 |
15.44 |
15.86 |
15.39 |
15.65 |
223,200 |
+2.09% |
|
| 11/03/2009 |
15.30 |
15.42 |
15.12 |
15.33 |
157,709 |
0.00% |
|
| 11/02/2009 |
15.23 |
15.34 |
14.93 |
15.33 |
212,048 |
+1.52% |
|
| 10/30/2009 |
15.87 |
15.94 |
15.01 |
15.10 |
232,203 |
-5.21% |
|
| 10/29/2009 |
16.05 |
16.12 |
15.71 |
15.93 |
162,414 |
+0.31% |
|
| 10/28/2009 |
16.39 |
16.42 |
15.88 |
15.88 |
141,949 |
-2.99% |
|
| 10/27/2009 |
16.12 |
16.54 |
16.12 |
16.37 |
146,879 |
+1.55% |
|
| 10/26/2009 |
16.40 |
16.69 |
16.07 |
16.12 |
137,516 |
-1.35% |
|
| 10/23/2009 |
16.76 |
16.86 |
16.15 |
16.34 |
132,225 |
-2.51% |
|
| 10/22/2009 |
16.71 |
17.17 |
16.45 |
16.76 |
93,881 |
+0.42% |
|
| 10/21/2009 |
16.95 |
17.25 |
16.56 |
16.69 |
185,685 |
-1.48% |
|
| 10/20/2009 |
17.09 |
17.09 |
16.80 |
16.94 |
120,150 |
-0.24% |
|
| 10/19/2009 |
16.80 |
17.25 |
16.64 |
16.98 |
166,918 |
+1.25% |
|
| 10/16/2009 |
16.75 |
16.94 |
16.49 |
16.77 |
202,636 |
-0.24% |
|
| 10/15/2009 |
16.56 |
16.87 |
16.37 |
16.81 |
177,006 |
+1.14% |
|
| 10/14/2009 |
16.91 |
16.91 |
16.39 |
16.62 |
221,762 |
-0.36% |
|
| 10/13/2009 |
16.92 |
17.27 |
16.57 |
16.68 |
114,079 |
-1.82% |
|
| 10/12/2009 |
17.00 |
17.02 |
16.91 |
16.99 |
95,542 |
-0.70% |
|
| 10/09/2009 |
17.10 |
17.24 |
17.04 |
17.11 |
103,043 |
+0.29% |
|
| 10/08/2009 |
17.65 |
17.65 |
17.05 |
17.06 |
324,555 |
-2.51% |
|
| 10/07/2009 |
17.63 |
17.78 |
17.45 |
17.50 |
142,570 |
-1.57% |
|
| 10/06/2009 |
17.50 |
17.80 |
17.29 |
17.78 |
239,499 |
+2.36% |
|
| 10/05/2009 |
17.05 |
17.50 |
17.00 |
17.37 |
179,135 |
+2.42% |
|
| 10/02/2009 |
17.01 |
17.09 |
16.77 |
16.96 |
110,067 |
-0.70% |
|
| 10/01/2009 |
17.50 |
17.78 |
17.05 |
17.08 |
184,171 |
-3.28% |
|
| 09/30/2009 |
17.88 |
18.00 |
17.56 |
17.66 |
129,037 |
-1.45% |
|
| 09/29/2009 |
17.66 |
18.00 |
17.55 |
17.92 |
142,084 |
+1.24% |
|
| 09/28/2009 |
17.46 |
17.79 |
17.46 |
17.70 |
79,108 |
+1.55% |
|
| 09/25/2009 |
17.40 |
17.57 |
17.32 |
17.43 |
223,876 |
-0.23% |
|
| 09/24/2009 |
17.98 |
17.99 |
17.42 |
17.47 |
141,111 |
-1.36% |
|
| 09/23/2009 |
18.10 |
18.26 |
17.58 |
17.71 |
148,773 |
-1.72% |
|
| 09/22/2009 |
18.02 |
18.23 |
17.90 |
18.02 |
128,802 |
+0.78% |
|
| 09/21/2009 |
18.16 |
18.38 |
17.83 |
17.88 |
238,699 |
-2.19% |
|
| 09/18/2009 |
17.58 |
18.30 |
17.58 |
18.28 |
355,544 |
+4.28% |
|
| 09/17/2009 |
17.48 |
17.78 |
17.48 |
17.53 |
198,507 |
+0.46% |
|
|
|
|
|
|
|
|
|
|
