| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.67 |
15.75 |
15.67 |
15.73 |
3,164 |
 +1.16% |
 |
| 02/08/2010 |
15.91 |
15.91 |
15.55 |
15.55 |
5,075 |
 -1.95% |
|
| 02/05/2010 |
15.64 |
15.90 |
15.64 |
15.86 |
10,346 |
+1.15% |
|
| 02/04/2010 |
15.59 |
15.93 |
15.59 |
15.68 |
8,702 |
-0.63% |
|
| 02/03/2010 |
15.53 |
15.87 |
15.50 |
15.78 |
8,730 |
+1.54% |
 |
| 02/02/2010 |
15.92 |
15.92 |
15.54 |
15.54 |
8,170 |
-2.39% |
|
| 02/01/2010 |
15.74 |
15.95 |
15.74 |
15.92 |
4,012 |
+1.27% |
|
| 01/29/2010 |
15.99 |
16.00 |
15.72 |
15.72 |
19,213 |
-1.19% |
|
| 01/28/2010 |
16.18 |
16.22 |
15.90 |
15.91 |
32,689 |
-1.36% |
|
| 01/27/2010 |
16.06 |
16.20 |
16.06 |
16.13 |
5,225 |
0.00% |
|
| 01/26/2010 |
16.12 |
16.46 |
16.12 |
16.13 |
4,489 |
-0.49% |
|
| 01/25/2010 |
16.05 |
16.23 |
16.05 |
16.21 |
4,954 |
+0.50% |
|
| 01/22/2010 |
16.16 |
16.29 |
15.87 |
16.13 |
8,932 |
-0.06% |
|
| 01/21/2010 |
16.16 |
16.36 |
16.14 |
16.14 |
7,161 |
-2.65% |
|
| 01/20/2010 |
16.45 |
16.62 |
16.45 |
16.58 |
7,338 |
-0.18% |
|
| 01/19/2010 |
16.42 |
16.62 |
16.42 |
16.61 |
14,383 |
+1.16% |
|
| 01/15/2010 |
16.48 |
16.62 |
16.16 |
16.42 |
11,816 |
+0.24% |
|
| 01/14/2010 |
16.31 |
16.54 |
16.17 |
16.38 |
6,351 |
+0.06% |
|
| 01/13/2010 |
16.17 |
16.50 |
16.17 |
16.37 |
6,046 |
+0.99% |
|
| 01/12/2010 |
16.46 |
16.50 |
16.13 |
16.21 |
22,630 |
-1.70% |
|
| 01/11/2010 |
16.54 |
16.56 |
16.45 |
16.49 |
5,591 |
-0.06% |
|
| 01/08/2010 |
15.77 |
16.55 |
15.75 |
16.50 |
8,362 |
+2.29% |
|
| 01/07/2010 |
16.63 |
16.64 |
16.13 |
16.13 |
20,669 |
-2.95% |
|
| 01/06/2010 |
16.80 |
16.80 |
16.62 |
16.62 |
10,484 |
-0.72% |
|
| 01/05/2010 |
16.71 |
16.88 |
16.71 |
16.74 |
7,282 |
+0.06% |
|
| 01/04/2010 |
16.63 |
16.77 |
16.63 |
16.73 |
9,585 |
+1.33% |
|
| 12/31/2009 |
16.72 |
16.72 |
16.49 |
16.51 |
32,665 |
-0.84% |
|
| 12/30/2009 |
16.52 |
16.65 |
16.08 |
16.65 |
7,148 |
+0.36% |
|
| 12/29/2009 |
16.30 |
16.60 |
16.30 |
16.59 |
8,473 |
+1.41% |
|
| 12/28/2009 |
16.29 |
16.36 |
16.23 |
16.36 |
2,605 |
-0.85% |
|
| 12/24/2009 |
16.01 |
16.56 |
16.01 |
16.50 |
2,505 |
+1.54% |
|
| 12/23/2009 |
16.16 |
16.32 |
16.16 |
16.25 |
27,278 |
+0.99% |
|
| 12/22/2009 |
16.22 |
16.30 |
16.09 |
16.09 |
12,308 |
-1.05% |
|
| 12/21/2009 |
16.27 |
16.27 |
16.11 |
16.26 |
7,722 |
-0.25% |
|
| 12/18/2009 |
16.47 |
16.47 |
16.30 |
16.30 |
25,434 |
-0.67% |
|
| 12/17/2009 |
16.24 |
16.41 |
16.10 |
16.41 |
7,272 |
+0.06% |
|
| 12/16/2009 |
16.22 |
16.50 |
16.22 |
16.40 |
8,623 |
+1.80% |
|
| 12/15/2009 |
16.10 |
16.42 |
16.10 |
16.11 |
11,500 |
-0.31% |
|
| 12/14/2009 |
15.66 |
16.16 |
15.66 |
16.16 |
4,428 |
+1.25% |
|
| 12/11/2009 |
16.02 |
16.26 |
15.75 |
15.96 |
75,138 |
+0.25% |
|
| 12/10/2009 |
16.10 |
16.10 |
15.83 |
15.92 |
6,429 |
-1.12% |
|
| 12/09/2009 |
16.11 |
16.11 |
15.89 |
16.10 |
9,073 |
+0.63% |
|
| 12/08/2009 |
16.20 |
16.25 |
15.70 |
16.00 |
9,859 |
-1.11% |
|
| 12/07/2009 |
15.92 |
16.33 |
15.92 |
16.18 |
8,635 |
+1.00% |
|
| 12/04/2009 |
15.89 |
16.28 |
15.89 |
16.02 |
6,996 |
+1.71% |
|
| 12/03/2009 |
15.72 |
16.37 |
15.65 |
15.75 |
36,377 |
-1.93% |
|
| 12/02/2009 |
16.43 |
16.43 |
16.00 |
16.06 |
5,306 |
-2.37% |
|
| 12/01/2009 |
15.83 |
16.45 |
15.61 |
16.45 |
10,403 |
+3.98% |
|
| 11/30/2009 |
15.66 |
15.93 |
15.66 |
15.82 |
8,198 |
+1.22% |
 |
| 11/27/2009 |
15.75 |
15.75 |
15.63 |
15.63 |
2,771 |
-2.86% |
|
| 11/25/2009 |
16.03 |
16.11 |
16.00 |
16.09 |
5,377 |
+0.25% |
|
| 11/24/2009 |
16.03 |
16.48 |
15.80 |
16.05 |
18,232 |
+0.19% |
|
| 11/23/2009 |
15.81 |
16.13 |
15.81 |
16.02 |
15,492 |
+0.75% |
|
| 11/20/2009 |
15.99 |
16.21 |
15.69 |
15.90 |
29,997 |
-0.19% |
|
| 11/19/2009 |
16.14 |
16.44 |
15.89 |
15.93 |
25,895 |
-1.61% |
|
| 11/18/2009 |
16.47 |
16.50 |
16.07 |
16.19 |
14,761 |
-0.31% |
|
| 11/17/2009 |
15.99 |
16.40 |
15.99 |
16.24 |
42,532 |
+0.87% |
|
| 11/16/2009 |
16.00 |
16.25 |
15.95 |
16.10 |
15,206 |
+0.69% |
|
| 11/13/2009 |
15.81 |
15.99 |
15.70 |
15.99 |
12,353 |
+1.52% |
|
| 11/12/2009 |
15.75 |
15.97 |
15.50 |
15.75 |
10,337 |
0.00% |
|
| 11/11/2009 |
15.56 |
15.85 |
15.56 |
15.75 |
65,816 |
+0.06% |
|
| 11/10/2009 |
15.77 |
15.82 |
15.50 |
15.74 |
8,442 |
-0.88% |
|
| 11/09/2009 |
15.32 |
15.93 |
15.32 |
15.88 |
16,279 |
+3.79% |
|
| 11/06/2009 |
15.20 |
15.64 |
15.20 |
15.30 |
10,385 |
+1.86% |
|
| 11/05/2009 |
15.11 |
15.31 |
15.01 |
15.02 |
14,095 |
-0.53% |
|
| 11/04/2009 |
15.34 |
15.47 |
14.95 |
15.10 |
5,752 |
-0.07% |
|
| 11/03/2009 |
15.15 |
15.50 |
14.92 |
15.11 |
13,810 |
-0.59% |
|
| 11/02/2009 |
15.51 |
15.51 |
14.91 |
15.20 |
10,061 |
+1.06% |
|
| 10/30/2009 |
15.02 |
15.60 |
14.92 |
15.04 |
17,842 |
-0.20% |
|
| 10/29/2009 |
15.03 |
15.82 |
15.03 |
15.07 |
19,570 |
0.00% |
|
| 10/28/2009 |
15.10 |
15.10 |
14.75 |
15.07 |
21,305 |
-0.99% |
|
| 10/27/2009 |
15.50 |
15.53 |
15.18 |
15.22 |
5,984 |
-0.13% |
|
| 10/26/2009 |
15.48 |
15.53 |
15.14 |
15.24 |
9,398 |
-1.30% |
|
| 10/23/2009 |
15.52 |
15.84 |
15.44 |
15.44 |
6,259 |
-0.32% |
|
| 10/22/2009 |
15.53 |
15.86 |
15.44 |
15.49 |
13,300 |
+0.32% |
|
| 10/21/2009 |
15.44 |
15.90 |
15.37 |
15.44 |
7,237 |
-0.32% |
|
| 10/20/2009 |
15.43 |
15.63 |
15.40 |
15.49 |
7,832 |
0.00% |
|
| 10/19/2009 |
15.68 |
15.71 |
15.37 |
15.49 |
15,782 |
+0.13% |
|
| 10/16/2009 |
15.73 |
15.88 |
15.47 |
15.47 |
11,629 |
-1.84% |
|
| 10/15/2009 |
15.77 |
15.91 |
15.50 |
15.76 |
5,067 |
-0.88% |
|
| 10/14/2009 |
15.78 |
15.93 |
15.73 |
15.90 |
6,242 |
+0.99% |
|
| 10/13/2009 |
15.98 |
15.98 |
15.73 |
15.74 |
1,895 |
-0.48% |
|
| 10/12/2009 |
15.56 |
15.97 |
15.50 |
15.82 |
10,292 |
+0.76% |
|
| 10/09/2009 |
15.68 |
15.88 |
15.61 |
15.70 |
4,402 |
-0.38% |
|
| 10/08/2009 |
15.79 |
15.92 |
15.59 |
15.76 |
18,926 |
+0.77% |
|
| 10/07/2009 |
15.55 |
15.88 |
15.44 |
15.64 |
14,717 |
+0.45% |
|
| 10/06/2009 |
15.62 |
15.62 |
15.42 |
15.57 |
12,370 |
-0.32% |
|
| 10/05/2009 |
15.34 |
15.83 |
15.34 |
15.62 |
19,340 |
+2.16% |
|
| 10/02/2009 |
15.80 |
15.90 |
15.29 |
15.29 |
4,410 |
-0.46% |
|
| 10/01/2009 |
15.69 |
15.89 |
15.36 |
15.36 |
6,579 |
-1.22% |
|
| 09/30/2009 |
15.48 |
15.63 |
15.46 |
15.55 |
13,261 |
+0.78% |
|
| 09/29/2009 |
15.52 |
15.70 |
15.42 |
15.43 |
6,139 |
-0.13% |
|
| 09/28/2009 |
15.72 |
15.81 |
15.45 |
15.45 |
11,993 |
+0.19% |
|
| 09/25/2009 |
15.79 |
15.88 |
15.41 |
15.42 |
16,577 |
-0.96% |
|
| 09/24/2009 |
15.40 |
15.82 |
15.32 |
15.57 |
14,738 |
+0.58% |
|
| 09/23/2009 |
15.27 |
15.49 |
15.26 |
15.48 |
7,188 |
+0.98% |
|
| 09/22/2009 |
15.43 |
15.48 |
15.25 |
15.33 |
12,183 |
-0.78% |
|
| 09/21/2009 |
15.31 |
15.45 |
15.19 |
15.45 |
10,035 |
+1.44% |
|
| 09/18/2009 |
15.41 |
15.46 |
15.07 |
15.23 |
28,114 |
-1.30% |
|
| 09/17/2009 |
15.25 |
15.48 |
15.20 |
15.43 |
21,605 |
+0.92% |
|
|
|
|
|
|
|
|
|
|
