| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
10.40 |
10.96 |
10.30 |
10.50 |
7,342 |
 +3.96% |
 |
| 02/08/2010 |
10.40 |
11.00 |
10.07 |
10.10 |
11,686 |
 -2.88% |
|
| 02/05/2010 |
10.30 |
10.42 |
10.30 |
10.40 |
8,373 |
+1.66% |
|
| 02/04/2010 |
10.26 |
10.41 |
10.23 |
10.23 |
6,003 |
-0.29% |
|
| 02/03/2010 |
10.16 |
10.44 |
10.16 |
10.26 |
5,446 |
+0.98% |
|
| 02/02/2010 |
10.24 |
10.39 |
10.15 |
10.16 |
7,047 |
-1.17% |
|
| 02/01/2010 |
10.96 |
10.96 |
10.15 |
10.28 |
43,703 |
-2.93% |
|
| 01/29/2010 |
10.89 |
11.33 |
10.59 |
10.59 |
22,932 |
-1.03% |
|
| 01/28/2010 |
11.18 |
11.18 |
10.70 |
10.70 |
8,477 |
-3.95% |
|
| 01/27/2010 |
11.10 |
11.57 |
11.08 |
11.14 |
6,193 |
+0.09% |
|
| 01/26/2010 |
11.68 |
11.68 |
11.13 |
11.13 |
6,101 |
-5.52% |
|
| 01/25/2010 |
11.38 |
11.78 |
11.05 |
11.78 |
7,710 |
+7.09% |
|
| 01/22/2010 |
11.23 |
11.61 |
10.90 |
11.00 |
6,871 |
-1.79% |
|
| 01/21/2010 |
12.19 |
12.19 |
11.20 |
11.20 |
11,287 |
-8.42% |
|
| 01/20/2010 |
12.42 |
12.42 |
12.23 |
12.23 |
5,618 |
-2.24% |
|
| 01/19/2010 |
12.56 |
13.05 |
12.41 |
12.51 |
21,932 |
-0.64% |
|
| 01/15/2010 |
12.97 |
13.04 |
12.59 |
12.59 |
9,864 |
-2.48% |
|
| 01/14/2010 |
13.00 |
13.11 |
12.91 |
12.91 |
4,365 |
-1.15% |
|
| 01/13/2010 |
13.00 |
13.40 |
13.00 |
13.06 |
8,192 |
+1.08% |
|
| 01/12/2010 |
13.19 |
13.38 |
12.88 |
12.92 |
8,108 |
-0.08% |
|
| 01/11/2010 |
13.00 |
13.15 |
12.80 |
12.93 |
14,907 |
-0.54% |
|
| 01/08/2010 |
13.14 |
13.14 |
12.87 |
13.00 |
6,918 |
-1.07% |
|
| 01/07/2010 |
13.50 |
13.50 |
12.98 |
13.14 |
15,495 |
+0.84% |
|
| 01/06/2010 |
13.94 |
14.07 |
12.86 |
13.03 |
22,263 |
-6.53% |
|
| 01/05/2010 |
14.28 |
14.35 |
13.92 |
13.94 |
6,958 |
-5.23% |
|
| 01/04/2010 |
14.27 |
14.79 |
14.27 |
14.71 |
7,380 |
+5.07% |
|
| 12/31/2009 |
13.70 |
14.30 |
13.38 |
14.00 |
8,338 |
-2.78% |
|
| 12/30/2009 |
14.63 |
14.66 |
14.06 |
14.40 |
5,612 |
-1.33% |
|
| 12/29/2009 |
15.29 |
15.35 |
14.53 |
14.59 |
15,120 |
-4.68% |
|
| 12/28/2009 |
15.78 |
16.18 |
14.90 |
15.31 |
12,773 |
-2.79% |
|
| 12/24/2009 |
16.29 |
16.29 |
15.65 |
15.75 |
3,091 |
-3.14% |
|
| 12/23/2009 |
16.20 |
16.40 |
15.95 |
16.26 |
15,518 |
+0.81% |
|
| 12/22/2009 |
16.49 |
16.49 |
16.09 |
16.13 |
7,890 |
-2.66% |
|
| 12/21/2009 |
16.63 |
16.87 |
16.02 |
16.57 |
11,032 |
+0.12% |
|
| 12/18/2009 |
16.37 |
16.94 |
16.06 |
16.55 |
29,315 |
+3.44% |
|
| 12/17/2009 |
16.50 |
16.50 |
15.89 |
16.00 |
26,199 |
-12.57% |
|
| 12/16/2009 |
18.00 |
18.37 |
17.94 |
18.30 |
26,720 |
+2.23% |
|
| 12/15/2009 |
18.17 |
18.34 |
17.82 |
17.90 |
25,764 |
-1.32% |
|
| 12/14/2009 |
17.98 |
18.38 |
17.70 |
18.14 |
38,646 |
+2.89% |
|
| 12/11/2009 |
17.45 |
17.91 |
17.15 |
17.63 |
82,273 |
+11.30% |
|
| 12/10/2009 |
16.81 |
17.25 |
15.70 |
15.84 |
6,438 |
-5.26% |
|
| 12/09/2009 |
16.54 |
17.50 |
16.51 |
16.72 |
3,242 |
-2.45% |
|
| 12/08/2009 |
17.05 |
17.42 |
17.05 |
17.14 |
3,147 |
+0.06% |
|
| 12/07/2009 |
16.99 |
17.19 |
16.84 |
17.13 |
6,122 |
+0.47% |
|
| 12/04/2009 |
17.05 |
17.24 |
16.60 |
17.05 |
7,128 |
+2.03% |
|
| 12/03/2009 |
16.90 |
16.90 |
16.56 |
16.71 |
2,538 |
-0.95% |
|
| 12/02/2009 |
16.50 |
16.89 |
16.39 |
16.87 |
15,932 |
+0.12% |
|
| 12/01/2009 |
17.17 |
17.28 |
16.81 |
16.85 |
25,489 |
+1.57% |
|
| 11/30/2009 |
16.59 |
16.91 |
16.29 |
16.59 |
7,537 |
+0.24% |
|
| 11/27/2009 |
16.70 |
16.87 |
16.55 |
16.55 |
3,768 |
-2.93% |
|
| 11/25/2009 |
17.32 |
17.32 |
17.05 |
17.05 |
18,400 |
0.00% |
|
| 11/24/2009 |
17.20 |
17.25 |
17.04 |
17.05 |
13,319 |
-0.47% |
|
| 11/23/2009 |
17.01 |
17.64 |
16.94 |
17.13 |
51,342 |
+1.96% |
|
| 11/20/2009 |
16.52 |
17.38 |
16.13 |
16.80 |
46,948 |
+1.20% |
|
| 11/19/2009 |
17.21 |
17.28 |
16.49 |
16.60 |
5,350 |
-3.66% |
|
| 11/18/2009 |
16.88 |
17.44 |
16.74 |
17.23 |
6,164 |
+2.32% |
|
| 11/17/2009 |
16.59 |
16.84 |
16.15 |
16.84 |
4,579 |
-3.50% |
|
| 11/16/2009 |
17.35 |
17.65 |
16.88 |
17.45 |
1,521 |
+1.45% |
|
| 11/13/2009 |
16.55 |
17.35 |
16.55 |
17.20 |
19,553 |
+3.86% |
|
| 11/12/2009 |
16.91 |
16.95 |
16.14 |
16.56 |
12,677 |
-2.01% |
|
| 11/11/2009 |
17.12 |
17.32 |
16.53 |
16.90 |
12,168 |
-0.29% |
|
| 11/10/2009 |
16.85 |
17.40 |
16.69 |
16.95 |
14,301 |
+1.07% |
|
| 11/09/2009 |
16.99 |
17.16 |
16.43 |
16.77 |
4,115 |
-0.47% |
|
| 11/06/2009 |
17.52 |
17.89 |
16.75 |
16.85 |
19,160 |
-4.96% |
|
| 11/05/2009 |
17.37 |
18.36 |
17.22 |
17.73 |
35,504 |
+2.84% |
|
| 11/04/2009 |
16.64 |
17.45 |
16.36 |
17.24 |
13,349 |
+3.86% |
|
| 11/03/2009 |
15.51 |
16.61 |
15.12 |
16.60 |
17,907 |
+7.03% |
|
| 11/02/2009 |
15.65 |
15.65 |
15.18 |
15.51 |
9,249 |
-0.26% |
|
| 10/30/2009 |
15.58 |
15.74 |
15.35 |
15.55 |
11,578 |
-1.14% |
|
| 10/29/2009 |
15.83 |
15.89 |
15.57 |
15.73 |
3,694 |
+0.25% |
|
| 10/28/2009 |
15.79 |
15.88 |
15.47 |
15.69 |
5,893 |
-0.44% |
|
| 10/27/2009 |
15.79 |
15.84 |
15.69 |
15.76 |
10,472 |
+0.38% |
|
| 10/26/2009 |
15.83 |
15.91 |
15.60 |
15.70 |
9,130 |
-0.76% |
 |
| 10/23/2009 |
16.35 |
16.50 |
15.82 |
15.82 |
6,983 |
-6.06% |
|
| 10/22/2009 |
16.51 |
16.84 |
16.16 |
16.84 |
4,440 |
-0.94% |
|
| 10/21/2009 |
16.82 |
17.00 |
16.48 |
17.00 |
3,978 |
+1.01% |
|
| 10/20/2009 |
17.06 |
17.06 |
16.30 |
16.83 |
4,154 |
-1.46% |
|
| 10/19/2009 |
17.05 |
17.31 |
16.80 |
17.08 |
8,126 |
+1.12% |
|
| 10/16/2009 |
17.22 |
17.22 |
16.89 |
16.89 |
3,847 |
-2.65% |
|
| 10/15/2009 |
17.27 |
17.36 |
17.16 |
17.35 |
5,142 |
-0.57% |
|
| 10/14/2009 |
17.19 |
17.45 |
17.12 |
17.45 |
4,831 |
+2.41% |
|
| 10/13/2009 |
17.21 |
17.21 |
16.75 |
17.04 |
1,085 |
-0.87% |
|
| 10/12/2009 |
17.38 |
17.38 |
17.00 |
17.19 |
4,634 |
-0.23% |
|
| 10/09/2009 |
17.28 |
17.28 |
17.02 |
17.23 |
4,387 |
+1.65% |
|
| 10/08/2009 |
17.32 |
17.32 |
16.76 |
16.95 |
5,842 |
-1.11% |
|
| 10/07/2009 |
16.80 |
17.20 |
16.59 |
17.14 |
4,875 |
+0.47% |
|
| 10/06/2009 |
16.63 |
17.06 |
16.62 |
17.06 |
4,893 |
+2.40% |
|
| 10/05/2009 |
16.57 |
16.98 |
16.57 |
16.66 |
4,819 |
+0.54% |
|
| 10/02/2009 |
16.55 |
16.81 |
16.55 |
16.57 |
5,256 |
+0.12% |
|
| 10/01/2009 |
16.82 |
16.82 |
16.55 |
16.55 |
6,663 |
-1.31% |
|
| 09/30/2009 |
16.80 |
17.20 |
16.77 |
16.77 |
8,466 |
-0.36% |
|
| 09/29/2009 |
17.10 |
17.57 |
16.58 |
16.83 |
7,401 |
-1.87% |
|
| 09/28/2009 |
17.00 |
17.36 |
16.88 |
17.15 |
2,401 |
0.00% |
|
| 09/25/2009 |
17.03 |
17.19 |
16.57 |
17.15 |
4,472 |
0.00% |
|
| 09/24/2009 |
17.29 |
17.49 |
16.54 |
17.15 |
39,041 |
-1.44% |
|
| 09/23/2009 |
17.32 |
17.58 |
16.50 |
17.40 |
3,554 |
+0.12% |
|
| 09/22/2009 |
17.27 |
17.38 |
16.05 |
17.38 |
6,554 |
+0.64% |
|
| 09/21/2009 |
16.97 |
17.40 |
16.97 |
17.27 |
1,715 |
+0.94% |
|
| 09/18/2009 |
16.88 |
17.58 |
16.55 |
17.11 |
10,717 |
+2.33% |
|
| 09/17/2009 |
16.95 |
16.95 |
16.59 |
16.72 |
11,102 |
-2.39% |
|
|
|
|
|
|
|
|
|
|
