| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.30 |
14.61 |
14.28 |
14.45 |
34,129 |
 +3.22% |
 |
| 02/08/2010 |
14.24 |
14.38 |
14.00 |
14.00 |
41,085 |
 -2.57% |
|
| 02/05/2010 |
14.21 |
14.40 |
14.00 |
14.37 |
55,954 |
0.00% |
|
| 02/04/2010 |
14.95 |
14.95 |
14.34 |
14.37 |
78,849 |
-5.55% |
|
| 02/03/2010 |
15.31 |
15.36 |
15.15 |
15.22 |
17,250 |
-0.01% |
|
| 02/02/2010 |
15.20 |
15.30 |
15.04 |
15.22 |
63,918 |
+0.88% |
|
| 02/01/2010 |
14.89 |
15.32 |
14.89 |
15.08 |
98,751 |
+2.20% |
|
| 01/29/2010 |
15.02 |
15.18 |
14.67 |
14.76 |
54,494 |
-1.93% |
|
| 01/28/2010 |
15.26 |
15.26 |
14.91 |
15.05 |
266,879 |
-0.92% |
|
| 01/27/2010 |
15.35 |
15.37 |
15.01 |
15.19 |
86,628 |
-1.87% |
|
| 01/26/2010 |
15.49 |
15.64 |
15.31 |
15.48 |
154,385 |
-1.02% |
|
| 01/25/2010 |
15.61 |
15.80 |
15.53 |
15.64 |
62,938 |
+2.22% |
|
| 01/22/2010 |
15.72 |
15.73 |
15.30 |
15.30 |
68,529 |
-3.64% |
|
| 01/21/2010 |
16.23 |
16.24 |
15.78 |
15.88 |
90,309 |
-2.47% |
|
| 01/20/2010 |
16.52 |
16.53 |
16.18 |
16.28 |
128,601 |
-2.52% |
|
| 01/19/2010 |
16.59 |
16.73 |
16.52 |
16.70 |
84,917 |
-0.12% |
|
| 01/15/2010 |
16.96 |
17.00 |
16.60 |
16.72 |
64,519 |
-1.82% |
|
| 01/14/2010 |
17.20 |
17.35 |
17.00 |
17.03 |
87,328 |
-1.62% |
|
| 01/13/2010 |
17.23 |
17.35 |
17.04 |
17.31 |
34,641 |
+0.76% |
|
| 01/12/2010 |
17.37 |
17.37 |
17.10 |
17.18 |
43,850 |
-1.77% |
|
| 01/11/2010 |
17.50 |
17.64 |
17.39 |
17.49 |
57,320 |
+0.34% |
|
| 01/08/2010 |
17.36 |
17.43 |
17.26 |
17.43 |
42,406 |
+0.81% |
|
| 01/07/2010 |
17.39 |
17.39 |
17.20 |
17.29 |
120,018 |
-0.00% |
|
| 01/06/2010 |
17.25 |
17.40 |
17.25 |
17.29 |
26,289 |
-0.17% |
|
| 01/05/2010 |
17.13 |
17.32 |
17.09 |
17.32 |
37,396 |
+1.58% |
|
| 01/04/2010 |
16.96 |
17.17 |
16.79 |
17.05 |
102,512 |
+2.34% |
|
| 12/31/2009 |
16.77 |
16.77 |
16.64 |
16.66 |
20,507 |
-0.18% |
|
| 12/30/2009 |
16.53 |
16.75 |
16.53 |
16.69 |
28,500 |
-0.07% |
|
| 12/29/2009 |
16.60 |
16.79 |
16.60 |
16.70 |
41,187 |
+0.49% |
|
| 12/28/2009 |
16.70 |
16.72 |
16.56 |
16.62 |
47,802 |
+0.21% |
|
| 12/24/2009 |
16.47 |
16.80 |
16.47 |
16.59 |
124,409 |
+0.46% |
|
| 12/23/2009 |
16.50 |
16.59 |
16.45 |
16.51 |
76,089 |
+0.06% |
|
| 12/22/2009 |
16.21 |
16.50 |
16.21 |
16.50 |
63,680 |
+1.29% |
|
| 12/21/2009 |
16.39 |
16.40 |
16.27 |
16.29 |
62,449 |
+0.06% |
|
| 12/18/2009 |
16.12 |
16.32 |
16.02 |
16.28 |
42,614 |
+0.56% |
|
| 12/17/2009 |
16.35 |
16.42 |
16.14 |
16.19 |
39,441 |
-2.59% |
|
| 12/16/2009 |
16.54 |
16.81 |
16.54 |
16.62 |
100,195 |
+0.71% |
|
| 12/15/2009 |
16.37 |
16.59 |
16.37 |
16.50 |
35,306 |
-0.05% |
|
| 12/14/2009 |
16.52 |
16.58 |
16.33 |
16.51 |
37,212 |
+1.27% |
|
| 12/11/2009 |
16.43 |
16.52 |
16.20 |
16.30 |
42,500 |
-0.59% |
|
| 12/10/2009 |
16.55 |
16.55 |
16.29 |
16.40 |
29,128 |
-0.67% |
|
| 12/09/2009 |
16.61 |
16.61 |
16.26 |
16.51 |
66,494 |
-0.18% |
|
| 12/08/2009 |
16.61 |
16.68 |
16.48 |
16.54 |
26,036 |
-1.18% |
|
| 12/07/2009 |
16.71 |
16.88 |
16.56 |
16.74 |
47,277 |
+0.77% |
|
| 12/04/2009 |
16.67 |
16.90 |
16.41 |
16.61 |
91,265 |
+1.03% |
|
| 12/03/2009 |
16.47 |
16.69 |
16.44 |
16.44 |
96,656 |
-0.12% |
|
| 12/02/2009 |
16.56 |
16.60 |
16.38 |
16.46 |
56,514 |
-0.24% |
|
| 12/01/2009 |
16.24 |
16.59 |
16.22 |
16.50 |
33,036 |
+3.19% |
|
| 11/30/2009 |
15.93 |
16.10 |
15.87 |
15.99 |
50,979 |
+0.63% |
|
| 11/27/2009 |
15.65 |
16.04 |
15.65 |
15.89 |
16,009 |
-2.22% |
|
| 11/25/2009 |
16.21 |
16.30 |
16.17 |
16.25 |
52,756 |
+0.46% |
|
| 11/24/2009 |
16.13 |
16.54 |
16.01 |
16.18 |
63,529 |
-0.15% |
|
| 11/23/2009 |
16.28 |
16.38 |
16.12 |
16.20 |
41,662 |
+1.25% |
|
| 11/20/2009 |
16.00 |
16.00 |
15.83 |
16.00 |
28,210 |
-0.56% |
|
| 11/19/2009 |
16.21 |
16.21 |
15.88 |
16.09 |
88,591 |
-1.65% |
 |
| 11/18/2009 |
16.30 |
16.42 |
16.18 |
16.36 |
23,503 |
-0.37% |
|
| 11/17/2009 |
16.31 |
16.42 |
16.12 |
16.42 |
28,195 |
-0.05% |
|
| 11/16/2009 |
16.16 |
16.57 |
16.15 |
16.43 |
94,296 |
+1.83% |
|
| 11/13/2009 |
15.91 |
16.15 |
15.85 |
16.13 |
20,221 |
+1.97% |
|
| 11/12/2009 |
16.12 |
16.12 |
15.76 |
15.82 |
24,751 |
-1.67% |
|
| 11/11/2009 |
16.15 |
16.29 |
15.98 |
16.09 |
36,701 |
+0.88% |
|
| 11/10/2009 |
16.10 |
16.21 |
15.88 |
15.95 |
116,820 |
-1.79% |
|
| 11/09/2009 |
16.22 |
16.33 |
15.91 |
16.24 |
87,866 |
+2.29% |
|
| 11/06/2009 |
15.81 |
16.25 |
15.64 |
15.88 |
80,720 |
+2.43% |
|
| 11/05/2009 |
15.56 |
15.85 |
15.50 |
15.50 |
57,294 |
+0.32% |
|
| 11/04/2009 |
15.63 |
15.74 |
15.40 |
15.45 |
45,360 |
+0.19% |
|
| 11/03/2009 |
15.23 |
15.45 |
15.00 |
15.42 |
143,587 |
+1.27% |
|
| 11/02/2009 |
15.40 |
15.63 |
15.12 |
15.23 |
45,330 |
-1.51% |
|
| 10/30/2009 |
15.96 |
15.96 |
15.35 |
15.46 |
164,721 |
-3.74% |
|
| 10/29/2009 |
15.67 |
16.13 |
15.63 |
16.06 |
111,552 |
+3.88% |
|
| 10/28/2009 |
16.02 |
16.02 |
15.32 |
15.46 |
73,794 |
-3.86% |
|
| 10/27/2009 |
16.28 |
16.36 |
16.02 |
16.08 |
25,984 |
-1.11% |
|
| 10/26/2009 |
16.59 |
16.75 |
16.17 |
16.26 |
62,432 |
-1.57% |
|
| 10/23/2009 |
16.76 |
16.77 |
16.41 |
16.52 |
46,267 |
-1.38% |
|
| 10/22/2009 |
16.74 |
16.87 |
16.51 |
16.75 |
45,406 |
-0.11% |
|
| 10/21/2009 |
16.81 |
17.06 |
16.72 |
16.77 |
29,707 |
-0.36% |
|
| 10/20/2009 |
16.91 |
16.91 |
16.61 |
16.83 |
191,168 |
-0.41% |
|
| 10/19/2009 |
16.67 |
16.96 |
16.67 |
16.90 |
16,823 |
+1.91% |
|
| 10/16/2009 |
16.71 |
16.79 |
16.51 |
16.58 |
58,278 |
-2.04% |
|
| 10/15/2009 |
16.93 |
16.97 |
16.81 |
16.93 |
56,514 |
-0.60% |
|
| 10/14/2009 |
17.00 |
17.10 |
16.75 |
17.03 |
27,185 |
+1.33% |
|
| 10/13/2009 |
16.94 |
16.94 |
16.64 |
16.81 |
70,266 |
-0.41% |
|
| 10/12/2009 |
16.89 |
17.05 |
16.80 |
16.88 |
97,039 |
+1.14% |
|
| 10/09/2009 |
16.57 |
16.82 |
16.41 |
16.69 |
38,560 |
-0.06% |
|
| 10/08/2009 |
16.70 |
16.85 |
16.59 |
16.70 |
27,525 |
+0.66% |
|
| 10/07/2009 |
16.59 |
16.59 |
16.40 |
16.59 |
22,656 |
+0.24% |
|
| 10/06/2009 |
16.38 |
16.65 |
16.35 |
16.55 |
82,516 |
+2.32% |
|
| 10/05/2009 |
15.84 |
16.22 |
15.84 |
16.17 |
45,838 |
-0.03% |
|
| 10/02/2009 |
15.70 |
16.18 |
15.65 |
16.18 |
66,087 |
+1.00% |
|
| 10/01/2009 |
16.50 |
16.90 |
16.01 |
16.02 |
64,671 |
-3.96% |
|
| 09/30/2009 |
16.76 |
16.87 |
16.51 |
16.68 |
80,284 |
+0.13% |
|
| 09/29/2009 |
16.58 |
16.73 |
16.51 |
16.66 |
70,631 |
+0.05% |
|
| 09/28/2009 |
16.57 |
16.74 |
16.46 |
16.65 |
109,142 |
+0.97% |
|
| 09/25/2009 |
16.49 |
16.55 |
16.30 |
16.49 |
96,155 |
-0.25% |
|
| 09/24/2009 |
17.09 |
17.09 |
16.36 |
16.53 |
91,876 |
-2.93% |
|
| 09/23/2009 |
17.42 |
17.42 |
16.99 |
17.03 |
75,416 |
-0.87% |
|
| 09/22/2009 |
17.33 |
17.39 |
17.16 |
17.18 |
36,863 |
+0.64% |
|
| 09/21/2009 |
17.12 |
17.15 |
16.88 |
17.07 |
48,546 |
-2.18% |
|
| 09/18/2009 |
17.42 |
17.57 |
17.22 |
17.45 |
45,535 |
+1.87% |
|
| 09/17/2009 |
17.31 |
17.46 |
17.07 |
17.13 |
78,575 |
-1.38% |
|
|
|
|
|
|
|
|
|
|
