| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.20 |
15.26 |
14.93 |
15.02 |
240,897 |
 +0.20% |
 |
| 02/08/2010 |
15.12 |
15.15 |
14.96 |
14.99 |
195,883 |
 -0.66% |
|
| 02/05/2010 |
14.97 |
15.30 |
14.95 |
15.09 |
140,606 |
+0.73% |
|
| 02/04/2010 |
14.86 |
15.10 |
14.57 |
14.98 |
213,216 |
+0.40% |
|
| 02/03/2010 |
14.87 |
15.09 |
14.74 |
14.92 |
96,763 |
+0.81% |
|
| 02/02/2010 |
15.06 |
15.23 |
14.76 |
14.80 |
104,447 |
-1.40% |
|
| 02/01/2010 |
14.87 |
15.22 |
14.61 |
15.01 |
97,568 |
+1.08% |
|
| 01/29/2010 |
15.87 |
15.87 |
14.66 |
14.85 |
453,704 |
-5.65% |
|
| 01/28/2010 |
15.80 |
15.88 |
15.59 |
15.74 |
217,746 |
-0.44% |
|
| 01/27/2010 |
15.40 |
15.85 |
15.40 |
15.81 |
67,490 |
+2.46% |
|
| 01/26/2010 |
15.74 |
15.96 |
15.40 |
15.43 |
119,630 |
-2.59% |
|
| 01/25/2010 |
15.65 |
16.08 |
15.39 |
15.84 |
138,969 |
+1.73% |
|
| 01/22/2010 |
15.79 |
16.04 |
15.50 |
15.57 |
208,008 |
-1.95% |
|
| 01/21/2010 |
16.17 |
16.38 |
15.80 |
15.88 |
154,829 |
-1.37% |
 |
| 01/20/2010 |
16.46 |
16.61 |
15.99 |
16.10 |
103,369 |
-2.66% |
|
| 01/19/2010 |
16.07 |
16.58 |
16.02 |
16.54 |
182,524 |
+3.44% |
|
| 01/15/2010 |
16.37 |
16.43 |
15.59 |
15.99 |
178,257 |
-2.02% |
|
| 01/14/2010 |
16.58 |
16.67 |
16.16 |
16.32 |
78,852 |
-2.16% |
|
| 01/13/2010 |
16.72 |
16.79 |
16.12 |
16.68 |
151,287 |
-0.18% |
|
| 01/12/2010 |
17.30 |
17.34 |
16.52 |
16.71 |
104,278 |
-3.80% |
|
| 01/11/2010 |
17.49 |
17.60 |
17.30 |
17.37 |
74,634 |
+0.06% |
|
| 01/08/2010 |
17.54 |
17.63 |
17.17 |
17.36 |
79,153 |
-1.48% |
|
| 01/07/2010 |
17.33 |
17.90 |
17.17 |
17.62 |
211,556 |
+1.91% |
|
| 01/06/2010 |
17.23 |
17.37 |
17.13 |
17.29 |
101,126 |
-0.06% |
|
| 01/05/2010 |
17.04 |
17.47 |
16.87 |
17.30 |
272,971 |
+1.88% |
|
| 01/04/2010 |
16.45 |
16.99 |
16.30 |
16.98 |
132,719 |
+3.60% |
|
| 12/31/2009 |
16.77 |
16.96 |
16.34 |
16.39 |
91,736 |
-2.61% |
|
| 12/30/2009 |
16.81 |
17.14 |
16.51 |
16.83 |
137,958 |
-0.59% |
|
| 12/29/2009 |
16.91 |
16.99 |
16.82 |
16.93 |
57,439 |
+0.06% |
|
| 12/28/2009 |
17.86 |
17.86 |
16.83 |
16.92 |
90,413 |
-0.47% |
|
| 12/24/2009 |
16.99 |
17.00 |
16.72 |
17.00 |
37,640 |
+0.12% |
|
| 12/23/2009 |
17.12 |
17.15 |
16.88 |
16.98 |
89,552 |
-0.59% |
|
| 12/22/2009 |
17.00 |
17.15 |
16.82 |
17.08 |
156,098 |
+0.47% |
|
| 12/21/2009 |
16.57 |
17.00 |
16.55 |
17.00 |
106,818 |
+2.84% |
|
| 12/18/2009 |
17.05 |
17.17 |
16.51 |
16.53 |
241,528 |
-2.19% |
|
| 12/17/2009 |
17.00 |
17.11 |
16.73 |
16.90 |
390,571 |
-1.52% |
|
| 12/16/2009 |
16.92 |
17.50 |
16.92 |
17.16 |
123,624 |
+1.96% |
|
| 12/15/2009 |
17.13 |
17.23 |
16.80 |
16.83 |
159,943 |
-2.15% |
|
| 12/14/2009 |
16.97 |
17.24 |
16.76 |
17.20 |
84,337 |
+1.71% |
|
| 12/11/2009 |
16.55 |
17.00 |
16.55 |
16.91 |
103,378 |
+2.30% |
|
| 12/10/2009 |
17.16 |
17.25 |
16.50 |
16.53 |
155,640 |
-3.78% |
|
| 12/09/2009 |
17.20 |
17.22 |
16.93 |
17.18 |
113,459 |
-0.17% |
|
| 12/08/2009 |
17.20 |
17.39 |
16.99 |
17.21 |
132,536 |
-0.81% |
|
| 12/07/2009 |
17.36 |
17.59 |
17.07 |
17.35 |
96,953 |
-0.40% |
|
| 12/04/2009 |
17.33 |
17.62 |
17.02 |
17.42 |
153,041 |
+2.05% |
|
| 12/03/2009 |
17.56 |
17.75 |
17.00 |
17.07 |
109,850 |
-2.23% |
|
| 12/02/2009 |
17.40 |
17.75 |
17.27 |
17.46 |
151,414 |
+0.29% |
|
| 12/01/2009 |
17.34 |
17.43 |
17.10 |
17.41 |
241,143 |
+0.99% |
|
| 11/30/2009 |
16.90 |
17.30 |
16.61 |
17.24 |
177,653 |
+2.13% |
|
| 11/27/2009 |
16.87 |
17.23 |
16.60 |
16.88 |
64,872 |
-2.20% |
|
| 11/25/2009 |
17.67 |
17.67 |
17.17 |
17.26 |
116,505 |
-2.15% |
|
| 11/24/2009 |
17.85 |
17.85 |
17.34 |
17.64 |
82,425 |
-1.18% |
|
| 11/23/2009 |
17.89 |
18.05 |
17.73 |
17.85 |
171,248 |
+0.51% |
|
| 11/20/2009 |
17.60 |
17.79 |
17.30 |
17.76 |
214,404 |
+0.91% |
|
| 11/19/2009 |
17.90 |
17.90 |
17.32 |
17.60 |
162,797 |
-2.22% |
|
| 11/18/2009 |
18.05 |
18.05 |
17.60 |
18.00 |
165,015 |
+0.06% |
|
| 11/17/2009 |
17.80 |
18.23 |
17.80 |
17.99 |
295,030 |
+1.24% |
|
| 11/16/2009 |
17.54 |
18.09 |
17.48 |
17.77 |
280,663 |
+2.95% |
|
| 11/13/2009 |
16.72 |
17.60 |
16.50 |
17.26 |
381,287 |
+3.91% |
|
| 11/12/2009 |
15.96 |
16.92 |
15.80 |
16.61 |
291,281 |
+3.55% |
|
| 11/11/2009 |
15.85 |
16.28 |
15.78 |
16.04 |
240,837 |
+1.84% |
|
| 11/10/2009 |
15.93 |
15.93 |
15.62 |
15.75 |
278,642 |
-1.19% |
|
| 11/09/2009 |
15.92 |
15.95 |
15.75 |
15.94 |
167,807 |
+1.53% |
|
| 11/06/2009 |
15.66 |
15.82 |
15.43 |
15.70 |
155,817 |
-0.63% |
|
| 11/05/2009 |
15.78 |
15.80 |
15.54 |
15.80 |
128,495 |
+0.77% |
|
| 11/04/2009 |
15.45 |
15.90 |
15.21 |
15.68 |
214,460 |
+2.28% |
|
| 11/03/2009 |
14.88 |
15.35 |
14.41 |
15.33 |
127,544 |
+2.75% |
|
| 11/02/2009 |
14.86 |
15.15 |
14.49 |
14.92 |
126,234 |
+0.61% |
|
| 10/30/2009 |
15.50 |
15.50 |
14.75 |
14.83 |
298,053 |
+1.16% |
|
| 10/29/2009 |
14.52 |
15.16 |
14.31 |
14.66 |
97,956 |
+1.10% |
|
| 10/28/2009 |
14.82 |
14.91 |
14.45 |
14.50 |
98,584 |
-1.89% |
|
| 10/27/2009 |
14.74 |
14.98 |
14.35 |
14.78 |
71,462 |
+0.27% |
|
| 10/26/2009 |
15.22 |
15.43 |
14.57 |
14.74 |
109,090 |
-3.15% |
|
| 10/23/2009 |
15.99 |
16.00 |
15.14 |
15.22 |
104,811 |
-4.76% |
|
| 10/22/2009 |
15.27 |
16.00 |
15.08 |
15.98 |
100,610 |
+4.51% |
|
| 10/21/2009 |
15.59 |
15.79 |
15.26 |
15.29 |
116,876 |
-1.86% |
|
| 10/20/2009 |
15.62 |
15.67 |
15.25 |
15.58 |
92,124 |
+0.19% |
|
| 10/19/2009 |
15.35 |
15.79 |
15.29 |
15.55 |
108,569 |
+1.17% |
|
| 10/16/2009 |
15.48 |
15.58 |
15.20 |
15.37 |
123,247 |
-1.16% |
|
| 10/15/2009 |
15.35 |
15.72 |
15.22 |
15.55 |
112,713 |
+1.04% |
|
| 10/14/2009 |
15.20 |
15.40 |
15.15 |
15.39 |
184,799 |
+1.38% |
|
| 10/13/2009 |
15.08 |
15.19 |
14.98 |
15.18 |
123,049 |
+0.86% |
|
| 10/12/2009 |
15.09 |
15.20 |
14.94 |
15.05 |
113,331 |
-0.33% |
|
| 10/09/2009 |
14.89 |
15.10 |
14.77 |
15.10 |
72,121 |
+1.55% |
|
| 10/08/2009 |
14.91 |
15.04 |
14.80 |
14.87 |
77,508 |
-0.80% |
|
| 10/07/2009 |
14.46 |
15.01 |
14.46 |
14.99 |
90,760 |
+0.54% |
|
| 10/06/2009 |
14.75 |
14.99 |
14.59 |
14.91 |
79,336 |
+1.50% |
|
| 10/05/2009 |
14.55 |
14.75 |
14.50 |
14.69 |
67,914 |
+0.96% |
|
| 10/02/2009 |
14.60 |
14.83 |
14.50 |
14.55 |
64,080 |
-1.15% |
|
| 10/01/2009 |
14.59 |
14.90 |
14.50 |
14.72 |
172,256 |
+1.38% |
|
| 09/30/2009 |
14.65 |
14.89 |
14.36 |
14.52 |
99,162 |
-0.75% |
|
| 09/29/2009 |
14.81 |
14.94 |
14.62 |
14.63 |
164,472 |
+1.60% |
|
| 09/28/2009 |
14.25 |
14.50 |
14.07 |
14.40 |
62,503 |
+1.34% |
|
| 09/25/2009 |
14.27 |
14.37 |
14.06 |
14.21 |
69,581 |
-0.98% |
|
| 09/24/2009 |
14.33 |
14.46 |
14.09 |
14.35 |
61,317 |
-0.14% |
|
| 09/23/2009 |
14.14 |
14.52 |
14.04 |
14.37 |
105,135 |
+1.91% |
|
| 09/22/2009 |
13.90 |
14.20 |
13.87 |
14.10 |
85,232 |
+1.81% |
|
| 09/21/2009 |
13.75 |
13.89 |
13.51 |
13.85 |
64,360 |
-0.07% |
|
| 09/18/2009 |
13.82 |
13.89 |
13.52 |
13.86 |
94,894 |
+0.58% |
|
| 09/17/2009 |
13.35 |
13.85 |
13.32 |
13.78 |
56,222 |
+3.38% |
|
|
|
|
|
|
|
|
|
|
