| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
11.38 |
11.47 |
11.25 |
11.45 |
83,645 |
 +2.42% |
 |
| 02/08/2010 |
11.37 |
11.51 |
11.16 |
11.18 |
72,090 |
 -2.10% |
|
| 02/05/2010 |
11.10 |
11.71 |
11.10 |
11.42 |
276,265 |
+2.88% |
|
| 02/04/2010 |
11.35 |
11.42 |
10.88 |
11.10 |
242,263 |
-2.63% |
|
| 02/03/2010 |
11.50 |
11.77 |
11.35 |
11.40 |
151,198 |
-0.18% |
|
| 02/02/2010 |
12.08 |
12.08 |
11.35 |
11.42 |
212,535 |
-5.39% |
|
| 02/01/2010 |
11.89 |
12.08 |
11.50 |
12.07 |
132,375 |
+1.77% |
|
| 01/29/2010 |
11.93 |
12.32 |
11.55 |
11.86 |
117,368 |
-0.50% |
|
| 01/28/2010 |
11.93 |
12.25 |
11.62 |
11.92 |
136,607 |
+0.42% |
|
| 01/27/2010 |
11.53 |
11.92 |
11.53 |
11.87 |
44,866 |
+2.06% |
|
| 01/26/2010 |
11.88 |
12.21 |
11.60 |
11.63 |
249,157 |
-2.68% |
|
| 01/25/2010 |
12.34 |
12.34 |
11.88 |
11.95 |
119,750 |
-1.89% |
|
| 01/22/2010 |
12.30 |
12.79 |
12.04 |
12.18 |
92,115 |
-1.38% |
|
| 01/21/2010 |
12.59 |
12.70 |
12.25 |
12.35 |
129,496 |
-1.44% |
|
| 01/20/2010 |
12.43 |
12.70 |
12.26 |
12.53 |
83,843 |
-0.87% |
|
| 01/19/2010 |
12.65 |
12.76 |
11.95 |
12.64 |
212,749 |
-0.32% |
|
| 01/15/2010 |
12.76 |
12.88 |
12.21 |
12.68 |
260,697 |
-0.16% |
|
| 01/14/2010 |
12.89 |
13.27 |
12.60 |
12.70 |
136,909 |
-1.85% |
|
| 01/13/2010 |
12.79 |
13.06 |
12.66 |
12.94 |
111,326 |
+0.94% |
|
| 01/12/2010 |
13.18 |
13.29 |
12.71 |
12.82 |
122,943 |
-3.39% |
|
| 01/11/2010 |
13.15 |
13.45 |
12.96 |
13.27 |
125,283 |
+1.30% |
|
| 01/08/2010 |
13.24 |
13.39 |
12.89 |
13.10 |
103,323 |
-1.06% |
|
| 01/07/2010 |
13.23 |
13.51 |
12.79 |
13.24 |
179,828 |
+0.30% |
|
| 01/06/2010 |
13.75 |
13.75 |
13.17 |
13.20 |
113,579 |
-4.42% |
|
| 01/05/2010 |
13.65 |
14.08 |
13.37 |
13.81 |
151,320 |
+0.73% |
|
| 01/04/2010 |
13.72 |
13.86 |
13.49 |
13.71 |
98,132 |
+1.11% |
|
| 12/31/2009 |
13.57 |
14.00 |
13.52 |
13.56 |
80,855 |
+0.30% |
|
| 12/30/2009 |
12.72 |
13.52 |
12.70 |
13.52 |
181,088 |
+5.38% |
|
| 12/29/2009 |
12.96 |
13.21 |
12.66 |
12.83 |
83,302 |
-0.70% |
|
| 12/28/2009 |
13.69 |
13.81 |
12.78 |
12.92 |
175,746 |
-4.72% |
|
| 12/24/2009 |
13.83 |
13.89 |
13.50 |
13.56 |
44,909 |
-1.09% |
|
| 12/23/2009 |
13.37 |
14.36 |
13.12 |
13.71 |
283,339 |
+3.01% |
|
| 12/22/2009 |
13.21 |
13.43 |
12.88 |
13.31 |
97,738 |
+0.68% |
|
| 12/21/2009 |
13.32 |
13.84 |
12.96 |
13.22 |
130,567 |
-0.23% |
|
| 12/18/2009 |
13.65 |
13.75 |
12.94 |
13.25 |
218,576 |
-1.92% |
|
| 12/17/2009 |
13.98 |
14.17 |
13.29 |
13.51 |
117,259 |
-4.46% |
|
| 12/16/2009 |
14.62 |
14.62 |
13.86 |
14.14 |
87,065 |
-1.94% |
|
| 12/15/2009 |
15.00 |
15.00 |
14.40 |
14.42 |
74,562 |
-3.93% |
|
| 12/14/2009 |
14.84 |
15.05 |
14.57 |
15.01 |
54,329 |
+1.62% |
|
| 12/11/2009 |
14.79 |
14.86 |
14.51 |
14.77 |
41,482 |
+1.03% |
|
| 12/10/2009 |
14.92 |
14.96 |
14.55 |
14.62 |
116,516 |
-0.75% |
|
| 12/09/2009 |
14.71 |
14.77 |
14.34 |
14.73 |
58,625 |
+0.61% |
|
| 12/08/2009 |
14.91 |
15.09 |
14.58 |
14.64 |
57,912 |
-2.53% |
|
| 12/07/2009 |
14.85 |
15.14 |
14.71 |
15.02 |
83,845 |
+0.60% |
|
| 12/04/2009 |
14.76 |
15.09 |
14.45 |
14.93 |
96,325 |
+3.04% |
|
| 12/03/2009 |
14.87 |
14.98 |
14.44 |
14.49 |
73,880 |
-1.83% |
|
| 12/02/2009 |
15.00 |
15.53 |
14.69 |
14.76 |
123,424 |
-1.93% |
|
| 12/01/2009 |
14.83 |
15.07 |
14.56 |
15.05 |
130,579 |
+2.94% |
|
| 11/30/2009 |
14.57 |
14.82 |
14.14 |
14.62 |
127,126 |
-0.34% |
|
| 11/27/2009 |
14.67 |
14.83 |
14.34 |
14.67 |
54,177 |
-4.12% |
|
| 11/25/2009 |
15.52 |
15.66 |
15.18 |
15.30 |
61,044 |
-1.29% |
|
| 11/24/2009 |
16.21 |
16.21 |
15.15 |
15.50 |
123,473 |
-3.73% |
|
| 11/23/2009 |
15.93 |
16.39 |
15.93 |
16.10 |
73,953 |
+2.35% |
|
| 11/20/2009 |
15.45 |
15.77 |
15.45 |
15.73 |
55,068 |
+1.22% |
|
| 11/19/2009 |
15.74 |
15.79 |
15.04 |
15.54 |
159,316 |
-2.63% |
|
| 11/18/2009 |
15.87 |
16.05 |
15.73 |
15.96 |
113,101 |
+0.31% |
|
| 11/17/2009 |
16.15 |
16.27 |
15.79 |
15.91 |
195,551 |
-2.09% |
|
| 11/16/2009 |
15.74 |
16.50 |
15.74 |
16.25 |
122,648 |
+3.77% |
|
| 11/13/2009 |
15.18 |
15.67 |
14.82 |
15.66 |
79,622 |
+3.57% |
|
| 11/12/2009 |
15.39 |
15.89 |
15.06 |
15.12 |
96,415 |
-1.95% |
|
| 11/11/2009 |
15.68 |
15.89 |
15.26 |
15.42 |
84,582 |
-0.45% |
|
| 11/10/2009 |
15.70 |
16.34 |
15.21 |
15.49 |
165,513 |
-2.09% |
|
| 11/09/2009 |
15.84 |
16.36 |
15.72 |
15.82 |
146,760 |
+0.25% |
|
| 11/06/2009 |
14.83 |
15.80 |
14.82 |
15.78 |
142,491 |
+4.64% |
|
| 11/05/2009 |
14.60 |
15.66 |
14.35 |
15.08 |
128,773 |
+4.22% |
|
| 11/04/2009 |
14.79 |
15.99 |
14.40 |
14.47 |
312,963 |
-0.41% |
|
| 11/03/2009 |
13.43 |
14.54 |
13.34 |
14.53 |
236,955 |
+6.52% |
|
| 11/02/2009 |
14.05 |
14.35 |
13.33 |
13.64 |
163,242 |
-2.57% |
|
| 10/30/2009 |
14.79 |
14.88 |
13.87 |
14.00 |
140,829 |
-6.04% |
|
| 10/29/2009 |
15.09 |
15.09 |
14.72 |
14.90 |
82,327 |
+0.34% |
|
| 10/28/2009 |
15.41 |
15.69 |
14.54 |
14.85 |
96,561 |
-3.57% |
|
| 10/27/2009 |
16.30 |
16.40 |
15.25 |
15.40 |
75,534 |
-5.41% |
|
| 10/26/2009 |
16.62 |
16.99 |
15.91 |
16.28 |
79,657 |
-1.63% |
|
| 10/23/2009 |
17.01 |
17.51 |
16.48 |
16.55 |
119,558 |
-0.96% |
|
| 10/22/2009 |
16.38 |
17.06 |
15.90 |
16.71 |
99,774 |
+1.27% |
|
| 10/21/2009 |
17.68 |
17.74 |
16.43 |
16.50 |
194,944 |
-6.52% |
|
| 10/20/2009 |
17.60 |
17.99 |
17.32 |
17.65 |
219,856 |
+0.74% |
|
| 10/19/2009 |
17.11 |
17.78 |
17.02 |
17.52 |
392,141 |
+4.16% |
|
| 10/16/2009 |
15.90 |
17.14 |
15.66 |
16.82 |
256,232 |
+5.19% |
|
| 10/15/2009 |
16.16 |
16.25 |
15.85 |
15.99 |
93,187 |
-1.84% |
|
| 10/14/2009 |
16.27 |
16.30 |
16.07 |
16.29 |
154,238 |
+1.37% |
|
| 10/13/2009 |
15.88 |
16.10 |
15.54 |
16.07 |
75,382 |
+1.52% |
|
| 10/12/2009 |
16.33 |
16.33 |
15.41 |
15.83 |
226,659 |
-1.62% |
|
| 10/09/2009 |
15.64 |
16.37 |
15.46 |
16.09 |
160,444 |
+3.14% |
|
| 10/08/2009 |
16.25 |
16.54 |
15.53 |
15.60 |
179,558 |
-2.26% |
|
| 10/07/2009 |
14.67 |
16.50 |
14.67 |
15.96 |
478,245 |
+7.98% |
|
| 10/06/2009 |
14.43 |
14.85 |
13.91 |
14.78 |
68,757 |
+3.57% |
|
| 10/05/2009 |
14.21 |
14.30 |
13.96 |
14.27 |
89,135 |
+1.35% |
|
| 10/02/2009 |
14.39 |
14.50 |
14.00 |
14.08 |
89,241 |
-3.03% |
|
| 10/01/2009 |
14.64 |
14.80 |
14.36 |
14.52 |
120,840 |
-1.02% |
|
| 09/30/2009 |
15.25 |
15.73 |
14.62 |
14.67 |
72,901 |
-3.04% |
|
| 09/29/2009 |
14.89 |
15.30 |
14.82 |
15.13 |
115,479 |
+1.61% |
|
| 09/28/2009 |
14.68 |
14.95 |
14.38 |
14.89 |
69,027 |
+2.48% |
|
| 09/25/2009 |
14.94 |
14.94 |
14.16 |
14.53 |
79,854 |
-3.58% |
|
| 09/24/2009 |
15.61 |
15.65 |
14.80 |
15.07 |
145,674 |
-3.40% |
|
| 09/23/2009 |
15.52 |
15.92 |
15.13 |
15.60 |
116,076 |
+1.83% |
|
| 09/22/2009 |
15.35 |
15.50 |
15.08 |
15.32 |
110,906 |
0.00% |
|
| 09/21/2009 |
14.84 |
15.94 |
14.70 |
15.32 |
234,337 |
+2.20% |
|
| 09/18/2009 |
14.60 |
15.11 |
14.36 |
14.99 |
158,785 |
+0.81% |
|
| 09/17/2009 |
14.90 |
14.95 |
14.46 |
14.87 |
93,290 |
-0.20% |
|
|
|
|
|
|
|
|
|
|
