| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.84 |
18.20 |
17.73 |
17.96 |
854,166 |
 +1.70% |
 |
| 02/08/2010 |
17.31 |
17.80 |
17.16 |
17.66 |
696,209 |
+1.79% |
 |
| 02/05/2010 |
17.30 |
17.57 |
17.03 |
17.35 |
760,873 |
+0.41% |
|
| 02/04/2010 |
17.67 |
17.73 |
17.19 |
17.28 |
422,439 |
 -2.76% |
|
| 02/03/2010 |
17.76 |
17.88 |
17.42 |
17.77 |
391,559 |
-0.84% |
|
| 02/02/2010 |
17.90 |
18.19 |
17.52 |
17.92 |
810,726 |
-0.06% |
|
| 02/01/2010 |
17.57 |
18.00 |
17.47 |
17.93 |
588,137 |
+2.81% |
|
| 01/29/2010 |
17.82 |
18.15 |
17.43 |
17.44 |
713,890 |
-2.08% |
|
| 01/28/2010 |
17.42 |
17.95 |
17.26 |
17.81 |
974,756 |
+2.53% |
|
| 01/27/2010 |
16.78 |
17.38 |
16.75 |
17.37 |
1,376,437 |
+2.96% |
|
| 01/26/2010 |
17.04 |
17.24 |
16.75 |
16.87 |
603,201 |
-1.63% |
|
| 01/25/2010 |
17.45 |
17.45 |
16.95 |
17.15 |
669,466 |
-1.38% |
|
| 01/22/2010 |
17.48 |
17.60 |
17.29 |
17.39 |
653,216 |
-0.51% |
|
| 01/21/2010 |
18.00 |
18.14 |
17.34 |
17.48 |
845,751 |
-2.73% |
|
| 01/20/2010 |
17.83 |
18.06 |
17.68 |
17.97 |
402,042 |
+0.17% |
|
| 01/19/2010 |
17.91 |
18.09 |
17.81 |
17.94 |
572,403 |
+0.06% |
|
| 01/15/2010 |
18.41 |
18.58 |
17.53 |
17.93 |
1,265,256 |
-2.40% |
|
| 01/14/2010 |
17.18 |
18.41 |
17.15 |
18.37 |
1,220,622 |
+6.74% |
|
| 01/13/2010 |
16.55 |
17.27 |
16.47 |
17.21 |
1,252,442 |
+4.05% |
|
| 01/12/2010 |
16.93 |
17.17 |
16.50 |
16.54 |
742,013 |
-2.88% |
|
| 01/11/2010 |
17.21 |
17.29 |
16.84 |
17.03 |
602,869 |
-0.12% |
|
| 01/08/2010 |
16.74 |
17.05 |
16.67 |
17.05 |
721,668 |
+1.01% |
|
| 01/07/2010 |
15.85 |
16.94 |
15.76 |
16.88 |
2,053,048 |
+6.57% |
|
| 01/06/2010 |
16.26 |
16.38 |
15.75 |
15.84 |
969,650 |
-3.00% |
|
| 01/05/2010 |
16.76 |
16.79 |
16.15 |
16.33 |
869,846 |
-2.68% |
|
| 01/04/2010 |
16.39 |
17.03 |
16.27 |
16.78 |
1,141,419 |
+4.16% |
|
| 12/31/2009 |
16.38 |
16.44 |
16.05 |
16.11 |
471,068 |
-1.41% |
|
| 12/30/2009 |
15.87 |
16.35 |
15.73 |
16.34 |
651,194 |
+2.70% |
|
| 12/29/2009 |
15.81 |
15.93 |
15.74 |
15.91 |
321,593 |
+0.44% |
|
| 12/28/2009 |
15.42 |
15.92 |
15.40 |
15.84 |
321,843 |
+2.92% |
|
| 12/24/2009 |
15.40 |
15.59 |
15.34 |
15.39 |
228,878 |
+0.46% |
|
| 12/23/2009 |
15.55 |
15.61 |
14.80 |
15.32 |
863,209 |
-0.78% |
|
| 12/22/2009 |
15.65 |
15.96 |
15.22 |
15.44 |
941,469 |
-1.34% |
|
| 12/21/2009 |
15.43 |
15.76 |
15.23 |
15.65 |
767,505 |
+1.82% |
|
| 12/18/2009 |
14.79 |
15.44 |
14.69 |
15.37 |
1,465,170 |
+4.63% |
|
| 12/17/2009 |
14.41 |
14.82 |
14.26 |
14.69 |
1,000,502 |
+1.59% |
|
| 12/16/2009 |
14.44 |
14.57 |
14.26 |
14.46 |
570,658 |
+0.98% |
|
| 12/15/2009 |
14.12 |
14.38 |
14.05 |
14.32 |
704,481 |
+1.42% |
|
| 12/14/2009 |
13.97 |
14.15 |
13.88 |
14.12 |
508,083 |
+1.58% |
|
| 12/11/2009 |
14.10 |
14.22 |
13.84 |
13.90 |
647,915 |
-1.14% |
|
| 12/10/2009 |
14.14 |
14.30 |
13.99 |
14.06 |
802,063 |
0.00% |
|
| 12/09/2009 |
14.29 |
14.48 |
13.89 |
14.06 |
572,549 |
-2.23% |
|
| 12/08/2009 |
14.52 |
14.74 |
14.26 |
14.38 |
751,621 |
-1.37% |
|
| 12/07/2009 |
15.07 |
15.07 |
14.33 |
14.58 |
1,746,368 |
-2.54% |
|
| 12/04/2009 |
14.73 |
15.08 |
14.64 |
14.96 |
920,541 |
+3.67% |
|
| 12/03/2009 |
14.35 |
14.62 |
14.21 |
14.43 |
1,178,472 |
+1.05% |
|
| 12/02/2009 |
13.62 |
14.66 |
13.62 |
14.28 |
709,273 |
+1.49% |
|
| 12/01/2009 |
13.93 |
14.11 |
13.62 |
14.07 |
1,181,677 |
+1.81% |
|
| 11/30/2009 |
13.68 |
13.86 |
13.49 |
13.82 |
542,794 |
+0.51% |
|
| 11/27/2009 |
13.93 |
13.96 |
13.59 |
13.75 |
261,903 |
-3.17% |
|
| 11/25/2009 |
14.13 |
14.21 |
13.95 |
14.20 |
311,953 |
+1.36% |
|
| 11/24/2009 |
14.12 |
14.12 |
13.70 |
14.01 |
571,359 |
-0.99% |
|
| 11/23/2009 |
14.05 |
14.42 |
14.05 |
14.15 |
441,939 |
+1.43% |
|
| 11/20/2009 |
14.15 |
14.18 |
13.88 |
13.95 |
599,139 |
-1.97% |
|
| 11/19/2009 |
14.40 |
14.49 |
14.19 |
14.23 |
842,424 |
-2.27% |
|
| 11/18/2009 |
14.19 |
14.56 |
14.09 |
14.56 |
1,384,845 |
+2.97% |
|
| 11/17/2009 |
14.46 |
14.46 |
14.07 |
14.14 |
824,429 |
-1.67% |
|
| 11/16/2009 |
14.10 |
14.66 |
13.98 |
14.38 |
1,422,857 |
+2.64% |
|
| 11/13/2009 |
14.17 |
14.17 |
13.84 |
14.01 |
821,273 |
-0.71% |
|
| 11/12/2009 |
14.55 |
14.64 |
13.93 |
14.11 |
2,540,365 |
-3.49% |
|
| 11/11/2009 |
14.62 |
15.11 |
14.47 |
14.62 |
1,223,233 |
+1.32% |
|
| 11/10/2009 |
14.60 |
14.85 |
14.31 |
14.43 |
2,252,247 |
-1.84% |
|
| 11/09/2009 |
14.92 |
14.98 |
14.58 |
14.70 |
1,309,042 |
-0.88% |
|
| 11/06/2009 |
14.94 |
15.09 |
14.49 |
14.83 |
1,322,967 |
-1.00% |
|
| 11/05/2009 |
16.69 |
16.69 |
14.91 |
14.98 |
2,085,203 |
-5.55% |
|
| 11/04/2009 |
16.15 |
16.34 |
15.82 |
15.86 |
1,708,472 |
-1.49% |
|
| 11/03/2009 |
15.67 |
16.15 |
15.45 |
16.10 |
923,420 |
+2.09% |
|
| 11/02/2009 |
16.15 |
16.39 |
15.22 |
15.77 |
1,277,546 |
-2.41% |
|
| 10/30/2009 |
16.34 |
16.44 |
15.93 |
16.16 |
1,554,576 |
-2.18% |
|
| 10/29/2009 |
16.48 |
16.71 |
16.25 |
16.52 |
1,097,928 |
+1.66% |
|
| 10/28/2009 |
16.40 |
16.57 |
15.90 |
16.25 |
1,108,122 |
-1.69% |
|
| 10/27/2009 |
16.47 |
16.87 |
16.45 |
16.53 |
804,835 |
+0.49% |
|
| 10/26/2009 |
17.15 |
17.31 |
16.35 |
16.45 |
1,124,346 |
-3.80% |
|
| 10/23/2009 |
17.73 |
17.80 |
16.89 |
17.10 |
763,993 |
-2.84% |
|
| 10/22/2009 |
17.03 |
17.64 |
17.00 |
17.60 |
523,654 |
+3.10% |
|
| 10/21/2009 |
17.58 |
18.00 |
17.02 |
17.07 |
536,708 |
-3.50% |
|
| 10/20/2009 |
18.15 |
18.15 |
17.39 |
17.69 |
639,192 |
-1.83% |
|
| 10/19/2009 |
18.28 |
18.28 |
17.74 |
18.02 |
590,927 |
-0.88% |
|
| 10/16/2009 |
18.49 |
18.49 |
18.03 |
18.18 |
526,893 |
-2.21% |
|
| 10/15/2009 |
18.71 |
18.82 |
18.47 |
18.59 |
496,088 |
-1.74% |
|
| 10/14/2009 |
18.40 |
19.04 |
18.38 |
18.92 |
774,622 |
+3.28% |
|
| 10/13/2009 |
18.01 |
18.46 |
17.86 |
18.32 |
798,400 |
+1.83% |
|
| 10/12/2009 |
18.46 |
18.54 |
17.72 |
17.99 |
764,184 |
-3.12% |
|
| 10/09/2009 |
18.36 |
18.59 |
18.10 |
18.57 |
561,192 |
+0.70% |
|
| 10/08/2009 |
18.68 |
18.74 |
18.19 |
18.44 |
892,523 |
-0.27% |
|
| 10/07/2009 |
18.61 |
18.69 |
18.16 |
18.49 |
422,000 |
-1.18% |
|
| 10/06/2009 |
19.00 |
19.26 |
18.38 |
18.71 |
839,948 |
-1.27% |
|
| 10/05/2009 |
19.52 |
19.52 |
18.77 |
18.95 |
1,031,547 |
-1.51% |
|
| 10/02/2009 |
19.04 |
19.65 |
18.83 |
19.24 |
478,557 |
-0.26% |
|
| 10/01/2009 |
19.77 |
19.77 |
19.03 |
19.29 |
730,856 |
-2.77% |
|
| 09/30/2009 |
20.07 |
20.20 |
19.46 |
19.84 |
826,186 |
-1.15% |
|
| 09/29/2009 |
19.89 |
20.31 |
19.55 |
20.07 |
767,053 |
+0.80% |
|
| 09/28/2009 |
19.70 |
19.93 |
19.52 |
19.91 |
1,523,532 |
+1.84% |
|
| 09/25/2009 |
18.93 |
19.75 |
18.66 |
19.55 |
2,913,703 |
+3.44% |
|
| 09/24/2009 |
20.01 |
20.01 |
18.57 |
18.90 |
3,785,609 |
-4.79% |
|
| 09/23/2009 |
20.13 |
20.37 |
19.32 |
19.85 |
3,747,575 |
-7.03% |
|
| 09/22/2009 |
21.46 |
21.55 |
21.19 |
21.35 |
236,742 |
-0.51% |
|
| 09/21/2009 |
21.16 |
21.58 |
20.72 |
21.46 |
555,670 |
-0.09% |
|
| 09/18/2009 |
21.82 |
21.86 |
21.33 |
21.48 |
389,428 |
-1.60% |
|
| 09/17/2009 |
22.01 |
22.09 |
21.50 |
21.83 |
320,161 |
-0.77% |
|
|
|
|
|
|
|
|
|
|
