| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.20 |
15.25 |
14.31 |
15.14 |
126,149 |
 +1.47% |
 |
| 02/08/2010 |
15.33 |
15.33 |
14.75 |
14.92 |
65,975 |
 -2.48% |
|
| 02/05/2010 |
15.51 |
15.90 |
14.75 |
15.30 |
70,705 |
-1.61% |
|
| 02/04/2010 |
16.43 |
16.64 |
15.22 |
15.55 |
92,048 |
-5.99% |
|
| 02/03/2010 |
16.72 |
17.01 |
16.41 |
16.54 |
69,424 |
-1.25% |
|
| 02/02/2010 |
16.39 |
16.85 |
16.14 |
16.75 |
47,557 |
+2.57% |
|
| 02/01/2010 |
16.09 |
16.57 |
16.04 |
16.33 |
36,067 |
+1.87% |
|
| 01/29/2010 |
16.46 |
16.90 |
16.03 |
16.03 |
90,890 |
-2.43% |
|
| 01/28/2010 |
16.86 |
16.86 |
15.91 |
16.43 |
145,368 |
-2.32% |
|
| 01/27/2010 |
15.08 |
16.95 |
15.08 |
16.82 |
169,161 |
+10.44% |
|
| 01/26/2010 |
14.86 |
15.63 |
14.25 |
15.23 |
77,136 |
+2.21% |
|
| 01/25/2010 |
14.86 |
14.93 |
14.28 |
14.90 |
70,052 |
+1.22% |
|
| 01/22/2010 |
15.01 |
15.19 |
14.65 |
14.72 |
116,894 |
+3.44% |
|
| 01/21/2010 |
15.21 |
15.27 |
14.20 |
14.23 |
96,473 |
-6.07% |
|
| 01/20/2010 |
15.41 |
15.72 |
15.02 |
15.15 |
43,050 |
-2.32% |
|
| 01/19/2010 |
15.99 |
16.18 |
15.45 |
15.51 |
76,510 |
-3.00% |
|
| 01/15/2010 |
16.33 |
16.40 |
15.41 |
15.99 |
88,968 |
-1.84% |
|
| 01/14/2010 |
16.31 |
16.56 |
15.88 |
16.29 |
51,425 |
-0.85% |
|
| 01/13/2010 |
16.16 |
16.48 |
16.02 |
16.43 |
26,618 |
+2.11% |
|
| 01/12/2010 |
16.52 |
16.75 |
16.00 |
16.09 |
59,665 |
-3.42% |
|
| 01/11/2010 |
16.79 |
16.79 |
16.50 |
16.66 |
45,221 |
-0.42% |
|
| 01/08/2010 |
16.79 |
16.92 |
16.62 |
16.73 |
34,856 |
-1.12% |
|
| 01/07/2010 |
16.39 |
17.09 |
16.39 |
16.92 |
74,446 |
+2.79% |
|
| 01/06/2010 |
16.38 |
16.70 |
16.18 |
16.46 |
100,584 |
+0.49% |
|
| 01/05/2010 |
15.59 |
16.58 |
15.21 |
16.38 |
91,132 |
+5.00% |
|
| 01/04/2010 |
15.37 |
15.69 |
15.09 |
15.60 |
80,090 |
+3.59% |
|
| 12/31/2009 |
15.20 |
15.29 |
15.04 |
15.06 |
73,021 |
-0.79% |
|
| 12/30/2009 |
14.78 |
15.22 |
14.60 |
15.18 |
79,285 |
+1.81% |
|
| 12/29/2009 |
14.99 |
15.04 |
14.72 |
14.91 |
40,195 |
0.00% |
|
| 12/28/2009 |
15.07 |
15.17 |
14.79 |
14.91 |
44,612 |
-1.06% |
|
| 12/24/2009 |
14.99 |
15.12 |
14.89 |
15.07 |
10,269 |
+1.34% |
|
| 12/23/2009 |
14.35 |
15.13 |
14.32 |
14.87 |
120,307 |
+4.35% |
|
| 12/22/2009 |
13.97 |
14.37 |
13.80 |
14.25 |
106,619 |
+1.93% |
|
| 12/21/2009 |
13.84 |
14.05 |
13.68 |
13.98 |
66,496 |
+1.45% |
|
| 12/18/2009 |
13.91 |
14.06 |
13.58 |
13.78 |
163,053 |
-0.43% |
|
| 12/17/2009 |
13.64 |
13.92 |
13.48 |
13.84 |
82,158 |
+0.51% |
|
| 12/16/2009 |
13.86 |
13.96 |
13.38 |
13.77 |
82,612 |
+0.15% |
|
| 12/15/2009 |
13.95 |
14.22 |
13.69 |
13.75 |
118,312 |
-1.36% |
|
| 12/14/2009 |
13.49 |
13.95 |
13.41 |
13.94 |
85,493 |
+4.03% |
|
| 12/11/2009 |
13.45 |
13.51 |
12.79 |
13.40 |
199,069 |
+0.45% |
|
| 12/10/2009 |
13.50 |
13.68 |
13.24 |
13.34 |
159,148 |
-1.04% |
|
| 12/09/2009 |
13.51 |
13.64 |
13.02 |
13.48 |
67,497 |
-0.44% |
|
| 12/08/2009 |
13.95 |
14.08 |
13.34 |
13.54 |
175,844 |
-3.29% |
|
| 12/07/2009 |
14.21 |
14.31 |
13.72 |
14.00 |
91,725 |
-1.75% |
|
| 12/04/2009 |
14.69 |
15.46 |
14.10 |
14.25 |
176,039 |
-0.21% |
|
| 12/03/2009 |
14.62 |
14.85 |
14.19 |
14.28 |
185,839 |
-2.06% |
|
| 12/02/2009 |
14.20 |
14.58 |
14.20 |
14.58 |
58,255 |
+3.18% |
|
| 12/01/2009 |
14.12 |
14.47 |
14.01 |
14.13 |
64,424 |
+1.07% |
|
| 11/30/2009 |
13.88 |
14.11 |
13.75 |
13.98 |
161,409 |
+0.43% |
|
| 11/27/2009 |
13.72 |
14.06 |
13.22 |
13.92 |
73,864 |
-1.28% |
|
| 11/25/2009 |
14.24 |
14.34 |
14.03 |
14.10 |
52,010 |
-0.77% |
|
| 11/24/2009 |
14.40 |
14.58 |
13.79 |
14.21 |
144,064 |
-0.14% |
|
| 11/23/2009 |
14.35 |
14.75 |
14.01 |
14.23 |
82,370 |
+1.14% |
|
| 11/20/2009 |
13.88 |
14.36 |
13.78 |
14.07 |
83,427 |
+0.50% |
|
| 11/19/2009 |
14.78 |
14.99 |
13.80 |
14.00 |
116,685 |
-6.60% |
|
| 11/18/2009 |
15.85 |
16.44 |
14.72 |
14.99 |
299,808 |
+0.74% |
|
| 11/17/2009 |
14.69 |
14.89 |
13.98 |
14.88 |
170,662 |
+1.16% |
|
| 11/16/2009 |
13.88 |
14.79 |
13.76 |
14.71 |
123,403 |
+8.24% |
|
| 11/13/2009 |
13.47 |
13.97 |
13.45 |
13.59 |
74,881 |
+1.12% |
|
| 11/12/2009 |
13.63 |
14.83 |
13.35 |
13.44 |
97,923 |
-1.90% |
|
| 11/11/2009 |
13.66 |
13.77 |
13.48 |
13.70 |
71,024 |
+1.63% |
|
| 11/10/2009 |
14.12 |
14.40 |
12.93 |
13.48 |
296,341 |
-5.34% |
|
| 11/09/2009 |
13.81 |
14.55 |
13.81 |
14.24 |
55,811 |
+4.63% |
|
| 11/06/2009 |
14.61 |
14.61 |
13.39 |
13.61 |
244,839 |
-8.23% |
|
| 11/05/2009 |
14.02 |
14.91 |
14.02 |
14.83 |
97,610 |
+7.70% |
|
| 11/04/2009 |
14.36 |
14.57 |
13.68 |
13.77 |
83,530 |
-2.41% |
|
| 11/03/2009 |
13.61 |
14.32 |
13.61 |
14.11 |
103,828 |
+2.62% |
|
| 11/02/2009 |
13.77 |
14.06 |
13.22 |
13.75 |
91,486 |
+0.59% |
|
| 10/30/2009 |
14.31 |
14.45 |
13.54 |
13.67 |
127,680 |
-5.46% |
|
| 10/29/2009 |
14.30 |
14.74 |
14.08 |
14.46 |
92,590 |
+1.76% |
|
| 10/28/2009 |
14.94 |
15.32 |
14.12 |
14.21 |
104,708 |
-4.89% |
|
| 10/27/2009 |
15.56 |
15.99 |
14.93 |
14.94 |
184,293 |
-4.35% |
|
| 10/26/2009 |
16.18 |
16.74 |
15.52 |
15.62 |
170,369 |
-3.46% |
|
| 10/23/2009 |
17.35 |
18.15 |
16.05 |
16.18 |
209,132 |
-6.58% |
|
| 10/22/2009 |
17.10 |
17.76 |
16.57 |
17.32 |
104,754 |
+1.46% |
|
| 10/21/2009 |
17.45 |
18.40 |
16.94 |
17.07 |
160,333 |
-2.12% |
|
| 10/20/2009 |
18.64 |
18.76 |
17.20 |
17.44 |
220,006 |
-6.44% |
|
| 10/19/2009 |
17.73 |
18.90 |
17.73 |
18.64 |
226,310 |
+4.72% |
|
| 10/16/2009 |
18.86 |
19.06 |
17.17 |
17.80 |
248,140 |
-6.76% |
|
| 10/15/2009 |
18.96 |
19.30 |
18.77 |
19.09 |
135,746 |
-0.31% |
|
| 10/14/2009 |
18.09 |
19.24 |
17.81 |
19.15 |
157,120 |
+7.64% |
|
| 10/13/2009 |
17.76 |
17.95 |
17.36 |
17.79 |
203,049 |
+0.28% |
|
| 10/12/2009 |
17.85 |
18.17 |
17.59 |
17.74 |
116,739 |
+1.14% |
|
| 10/09/2009 |
17.00 |
17.67 |
16.90 |
17.54 |
144,040 |
+1.10% |
|
| 10/08/2009 |
17.76 |
18.09 |
17.34 |
17.35 |
118,188 |
-0.52% |
|
| 10/07/2009 |
16.33 |
17.94 |
16.33 |
17.44 |
228,252 |
+6.08% |
|
| 10/06/2009 |
15.62 |
16.55 |
15.60 |
16.44 |
288,157 |
+5.38% |
|
| 10/05/2009 |
14.72 |
15.71 |
14.32 |
15.60 |
134,639 |
+6.05% |
|
| 10/02/2009 |
14.88 |
15.21 |
14.10 |
14.71 |
104,637 |
-2.52% |
|
| 10/01/2009 |
15.98 |
15.99 |
14.96 |
15.09 |
167,392 |
-5.92% |
|
| 09/30/2009 |
16.90 |
16.96 |
15.88 |
16.04 |
150,442 |
-5.37% |
|
| 09/29/2009 |
16.59 |
17.43 |
16.58 |
16.95 |
169,124 |
+3.35% |
|
| 09/28/2009 |
15.69 |
16.69 |
15.50 |
16.40 |
138,555 |
+6.01% |
|
| 09/25/2009 |
16.17 |
16.43 |
15.12 |
15.47 |
122,241 |
-3.85% |
|
| 09/24/2009 |
16.14 |
16.18 |
15.52 |
16.09 |
113,503 |
-0.43% |
|
| 09/23/2009 |
16.64 |
16.77 |
16.09 |
16.16 |
95,347 |
-2.47% |
|
| 09/22/2009 |
16.57 |
16.84 |
16.04 |
16.57 |
173,954 |
+0.55% |
|
| 09/21/2009 |
15.79 |
16.76 |
15.57 |
16.48 |
105,540 |
+3.13% |
|
| 09/18/2009 |
15.79 |
16.14 |
15.58 |
15.98 |
213,997 |
+1.72% |
|
| 09/17/2009 |
16.06 |
17.00 |
15.64 |
15.71 |
201,107 |
-1.81% |
|
|
|
|
|
|
|
|
|
|
