| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.06 |
13.84 |
12.93 |
13.16 |
11,791 |
 +2.97% |
 |
| 02/08/2010 |
13.63 |
14.28 |
12.78 |
12.78 |
19,576 |
 -6.24% |
|
| 02/05/2010 |
13.48 |
13.64 |
13.10 |
13.63 |
8,007 |
+3.18% |
|
| 02/04/2010 |
14.38 |
14.52 |
13.09 |
13.21 |
24,080 |
-8.96% |
|
| 02/03/2010 |
14.92 |
15.45 |
14.40 |
14.51 |
23,416 |
-3.33% |
|
| 02/02/2010 |
15.11 |
15.43 |
14.60 |
15.01 |
24,849 |
-0.79% |
|
| 02/01/2010 |
15.28 |
15.28 |
14.59 |
15.13 |
13,982 |
-0.53% |
|
| 01/29/2010 |
14.88 |
15.30 |
14.77 |
15.21 |
42,078 |
+3.12% |
|
| 01/28/2010 |
14.96 |
15.05 |
14.24 |
14.75 |
28,373 |
-1.14% |
|
| 01/27/2010 |
14.45 |
15.00 |
14.34 |
14.92 |
20,064 |
+2.33% |
|
| 01/26/2010 |
15.00 |
15.14 |
14.34 |
14.58 |
25,159 |
-3.32% |
|
| 01/25/2010 |
14.93 |
15.75 |
14.60 |
15.08 |
31,716 |
+2.65% |
|
| 01/22/2010 |
14.81 |
15.54 |
14.58 |
14.69 |
51,371 |
-1.21% |
|
| 01/21/2010 |
17.05 |
17.05 |
14.74 |
14.87 |
31,767 |
-10.10% |
 |
| 01/20/2010 |
16.58 |
17.07 |
16.16 |
16.54 |
15,763 |
-1.72% |
|
| 01/19/2010 |
16.26 |
17.18 |
15.93 |
16.83 |
22,582 |
+3.51% |
|
| 01/15/2010 |
17.86 |
17.90 |
15.92 |
16.26 |
67,454 |
-8.24% |
|
| 01/14/2010 |
17.00 |
17.86 |
16.81 |
17.72 |
19,200 |
+5.23% |
|
| 01/13/2010 |
16.11 |
17.35 |
16.04 |
16.84 |
25,675 |
+5.45% |
|
| 01/12/2010 |
17.03 |
17.13 |
15.96 |
15.97 |
22,988 |
-7.58% |
|
| 01/11/2010 |
17.37 |
17.37 |
16.58 |
17.28 |
17,476 |
+0.64% |
|
| 01/08/2010 |
16.30 |
17.31 |
16.04 |
17.17 |
23,449 |
+5.08% |
|
| 01/07/2010 |
16.66 |
16.75 |
16.08 |
16.34 |
14,113 |
-1.57% |
|
| 01/06/2010 |
17.14 |
17.33 |
16.17 |
16.60 |
24,893 |
-3.49% |
|
| 01/05/2010 |
16.95 |
17.40 |
16.95 |
17.20 |
14,703 |
+1.53% |
|
| 01/04/2010 |
16.56 |
17.20 |
16.53 |
16.94 |
18,245 |
+4.50% |
|
| 12/31/2009 |
16.49 |
16.71 |
15.94 |
16.21 |
25,973 |
-1.46% |
|
| 12/30/2009 |
15.94 |
16.55 |
15.91 |
16.45 |
12,793 |
+2.17% |
 |
| 12/29/2009 |
15.43 |
16.45 |
15.08 |
16.10 |
20,846 |
+4.95% |
|
| 12/28/2009 |
15.38 |
15.88 |
15.13 |
15.34 |
11,553 |
+0.59% |
|
| 12/24/2009 |
15.05 |
15.40 |
15.05 |
15.25 |
10,382 |
+2.21% |
|
| 12/23/2009 |
15.10 |
15.34 |
14.63 |
14.92 |
25,345 |
0.00% |
|
| 12/22/2009 |
15.00 |
15.25 |
14.78 |
14.92 |
22,510 |
-0.20% |
|
| 12/21/2009 |
14.44 |
15.32 |
14.40 |
14.95 |
40,432 |
+3.89% |
|
| 12/18/2009 |
15.80 |
15.80 |
14.01 |
14.39 |
83,534 |
-7.87% |
|
| 12/17/2009 |
15.98 |
16.32 |
15.57 |
15.62 |
12,367 |
-2.92% |
|
| 12/16/2009 |
16.58 |
16.93 |
15.80 |
16.09 |
25,986 |
-1.47% |
|
| 12/15/2009 |
16.78 |
17.31 |
16.25 |
16.33 |
43,221 |
-2.80% |
|
| 12/14/2009 |
16.27 |
16.92 |
15.68 |
16.80 |
19,402 |
+6.13% |
|
| 12/11/2009 |
16.20 |
16.41 |
15.56 |
15.83 |
11,811 |
-1.19% |
|
| 12/10/2009 |
17.28 |
17.50 |
15.90 |
16.02 |
26,707 |
-6.91% |
|
| 12/09/2009 |
16.79 |
17.40 |
16.10 |
17.21 |
21,965 |
+6.76% |
|
| 12/08/2009 |
16.61 |
16.76 |
16.04 |
16.12 |
18,468 |
-4.22% |
|
| 12/07/2009 |
16.88 |
16.95 |
16.30 |
16.83 |
21,890 |
-0.65% |
|
| 12/04/2009 |
16.48 |
17.45 |
16.00 |
16.94 |
21,267 |
+5.41% |
|
| 12/03/2009 |
15.77 |
16.49 |
15.77 |
16.07 |
15,965 |
+2.75% |
|
| 12/02/2009 |
15.64 |
15.98 |
15.24 |
15.64 |
11,228 |
-0.19% |
|
| 12/01/2009 |
15.04 |
15.98 |
14.54 |
15.67 |
44,032 |
+5.88% |
|
| 11/30/2009 |
14.53 |
14.86 |
13.66 |
14.80 |
34,002 |
+1.93% |
|
| 11/27/2009 |
14.27 |
14.99 |
14.27 |
14.52 |
23,007 |
-3.59% |
|
| 11/25/2009 |
15.17 |
15.55 |
14.84 |
15.06 |
6,075 |
+0.27% |
|
| 11/24/2009 |
14.85 |
15.75 |
14.21 |
15.02 |
13,236 |
+1.56% |
|
| 11/23/2009 |
14.36 |
15.25 |
13.77 |
14.79 |
22,465 |
+5.42% |
|
| 11/20/2009 |
13.64 |
14.03 |
12.84 |
14.03 |
35,151 |
+1.30% |
|
| 11/19/2009 |
13.92 |
14.18 |
13.53 |
13.85 |
22,899 |
-2.05% |
|
| 11/18/2009 |
14.00 |
14.21 |
13.84 |
14.14 |
14,410 |
+1.36% |
|
| 11/17/2009 |
13.89 |
14.09 |
13.48 |
13.95 |
14,187 |
+1.38% |
|
| 11/16/2009 |
13.33 |
13.85 |
13.15 |
13.76 |
16,097 |
+4.80% |
|
| 11/13/2009 |
13.28 |
13.46 |
12.75 |
13.13 |
26,704 |
-0.91% |
|
| 11/12/2009 |
12.94 |
13.50 |
12.94 |
13.25 |
27,530 |
-1.27% |
|
| 11/11/2009 |
13.73 |
13.73 |
12.68 |
13.42 |
41,276 |
-0.59% |
|
| 11/10/2009 |
13.78 |
13.97 |
12.51 |
13.50 |
43,624 |
-4.39% |
|
| 11/09/2009 |
14.17 |
14.38 |
13.72 |
14.12 |
30,101 |
+1.29% |
|
| 11/06/2009 |
13.55 |
13.97 |
13.20 |
13.94 |
26,829 |
+1.60% |
|
| 11/05/2009 |
13.05 |
13.72 |
12.91 |
13.72 |
24,891 |
+6.27% |
|
| 11/04/2009 |
13.43 |
13.72 |
12.69 |
12.91 |
43,941 |
-2.79% |
|
| 11/03/2009 |
13.58 |
13.73 |
12.83 |
13.28 |
41,437 |
-3.63% |
|
| 11/02/2009 |
14.65 |
14.65 |
13.00 |
13.78 |
41,324 |
-4.77% |
|
| 10/30/2009 |
14.80 |
15.16 |
13.21 |
14.47 |
68,101 |
-4.05% |
|
| 10/29/2009 |
14.67 |
15.32 |
14.38 |
15.08 |
37,421 |
+4.00% |
|
| 10/28/2009 |
15.30 |
15.43 |
14.00 |
14.50 |
29,854 |
-3.01% |
|
| 10/27/2009 |
15.28 |
15.60 |
14.26 |
14.95 |
32,526 |
-1.97% |
|
| 10/26/2009 |
15.01 |
15.83 |
14.84 |
15.25 |
26,969 |
+1.67% |
|
| 10/23/2009 |
15.33 |
15.53 |
14.53 |
15.00 |
32,572 |
-2.85% |
|
| 10/22/2009 |
14.99 |
15.44 |
14.90 |
15.44 |
23,368 |
+2.46% |
|
| 10/21/2009 |
15.95 |
16.16 |
14.50 |
15.07 |
64,782 |
-1.76% |
|
| 10/20/2009 |
16.83 |
16.91 |
15.34 |
15.34 |
21,530 |
-8.47% |
 |
| 10/19/2009 |
16.74 |
17.12 |
15.86 |
16.76 |
39,869 |
+0.96% |
|
| 10/16/2009 |
16.56 |
16.87 |
15.87 |
16.60 |
33,417 |
-0.90% |
|
| 10/15/2009 |
16.58 |
17.06 |
16.45 |
16.75 |
50,600 |
-2.16% |
|
| 10/14/2009 |
16.95 |
17.19 |
16.57 |
17.12 |
43,345 |
+1.00% |
|
| 10/13/2009 |
17.58 |
17.58 |
16.69 |
16.95 |
51,252 |
-3.58% |
|
| 10/12/2009 |
17.85 |
18.50 |
17.39 |
17.58 |
43,860 |
-1.18% |
|
| 10/09/2009 |
15.82 |
17.85 |
15.82 |
17.79 |
116,147 |
+12.45% |
|
| 10/08/2009 |
13.90 |
15.99 |
13.86 |
15.82 |
101,390 |
+14.72% |
|
| 10/07/2009 |
12.90 |
13.79 |
12.55 |
13.79 |
32,687 |
+6.82% |
|
| 10/06/2009 |
12.78 |
13.08 |
12.72 |
12.91 |
16,289 |
+1.49% |
|
| 10/05/2009 |
12.54 |
12.86 |
11.99 |
12.72 |
22,612 |
+2.50% |
|
| 10/02/2009 |
12.06 |
12.66 |
11.89 |
12.41 |
17,613 |
+1.14% |
|
| 10/01/2009 |
12.78 |
12.78 |
11.86 |
12.27 |
25,957 |
-4.59% |
|
| 09/30/2009 |
12.92 |
12.92 |
12.12 |
12.86 |
28,696 |
-0.08% |
|
| 09/29/2009 |
12.82 |
13.03 |
11.65 |
12.87 |
21,992 |
+0.86% |
|
| 09/28/2009 |
11.90 |
12.76 |
11.90 |
12.76 |
16,179 |
+4.76% |
|
| 09/25/2009 |
12.25 |
12.60 |
11.61 |
12.18 |
14,075 |
+0.91% |
|
| 09/24/2009 |
12.10 |
12.50 |
11.99 |
12.07 |
20,293 |
+0.67% |
|
| 09/23/2009 |
11.97 |
12.63 |
11.92 |
11.99 |
25,531 |
-1.88% |
|
| 09/22/2009 |
12.37 |
12.71 |
12.11 |
12.22 |
19,717 |
-0.49% |
|
| 09/21/2009 |
12.74 |
13.00 |
11.99 |
12.28 |
26,831 |
-5.17% |
|
| 09/18/2009 |
12.65 |
13.11 |
12.19 |
12.95 |
52,795 |
+3.11% |
|
| 09/17/2009 |
12.59 |
12.84 |
11.96 |
12.56 |
24,324 |
-0.24% |
|
|
|
|
|
|
|
|
|
|
