| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.37 |
13.58 |
12.97 |
13.48 |
245,222 |
 +2.35% |
 |
| 02/08/2010 |
13.06 |
13.36 |
13.06 |
13.17 |
217,404 |
+0.84% |
|
| 02/05/2010 |
13.31 |
13.52 |
12.90 |
13.06 |
166,798 |
 -1.66% |
|
| 02/04/2010 |
13.88 |
13.90 |
13.17 |
13.28 |
308,369 |
-5.14% |
|
| 02/03/2010 |
14.02 |
14.09 |
13.70 |
14.00 |
149,897 |
-0.07% |
|
| 02/02/2010 |
14.00 |
14.15 |
13.91 |
14.01 |
288,859 |
-0.21% |
|
| 02/01/2010 |
13.65 |
14.17 |
13.55 |
14.04 |
256,996 |
+3.01% |
|
| 01/29/2010 |
13.76 |
13.81 |
13.50 |
13.63 |
238,163 |
-0.22% |
|
| 01/28/2010 |
14.25 |
14.29 |
13.50 |
13.66 |
253,738 |
-4.14% |
|
| 01/27/2010 |
13.76 |
14.26 |
13.75 |
14.25 |
265,488 |
+2.81% |
|
| 01/26/2010 |
13.80 |
13.98 |
13.61 |
13.86 |
192,450 |
-0.36% |
|
| 01/25/2010 |
13.88 |
14.09 |
13.61 |
13.91 |
246,892 |
+0.80% |
|
| 01/22/2010 |
14.41 |
14.65 |
13.58 |
13.80 |
485,942 |
-4.17% |
|
| 01/21/2010 |
14.12 |
14.53 |
14.12 |
14.40 |
597,484 |
+2.49% |
|
| 01/20/2010 |
14.53 |
14.77 |
13.54 |
14.05 |
430,239 |
-4.10% |
|
| 01/19/2010 |
14.37 |
14.68 |
14.02 |
14.65 |
297,859 |
+0.96% |
|
| 01/15/2010 |
14.91 |
14.92 |
14.19 |
14.51 |
263,786 |
-2.22% |
|
| 01/14/2010 |
14.45 |
14.98 |
14.43 |
14.84 |
217,799 |
+2.63% |
|
| 01/13/2010 |
14.38 |
14.50 |
14.20 |
14.46 |
129,898 |
+0.77% |
|
| 01/12/2010 |
14.37 |
14.49 |
14.20 |
14.35 |
220,690 |
-1.03% |
|
| 01/11/2010 |
14.11 |
14.52 |
13.99 |
14.50 |
273,899 |
+3.13% |
|
| 01/08/2010 |
14.83 |
14.96 |
13.97 |
14.06 |
544,780 |
-5.00% |
|
| 01/07/2010 |
14.75 |
15.08 |
14.72 |
14.80 |
475,062 |
+0.89% |
|
| 01/06/2010 |
15.02 |
15.02 |
14.65 |
14.67 |
194,096 |
-2.20% |
|
| 01/05/2010 |
15.07 |
15.12 |
14.80 |
15.00 |
1,131,673 |
-0.20% |
|
| 01/04/2010 |
14.47 |
15.22 |
14.44 |
15.03 |
236,810 |
+5.25% |
|
| 12/31/2009 |
14.29 |
14.66 |
14.25 |
14.28 |
284,519 |
+0.14% |
|
| 12/30/2009 |
14.29 |
14.35 |
14.15 |
14.26 |
299,508 |
-0.97% |
|
| 12/29/2009 |
14.37 |
14.50 |
14.20 |
14.40 |
311,598 |
+0.49% |
 |
| 12/28/2009 |
14.29 |
14.39 |
14.04 |
14.33 |
355,012 |
+0.35% |
|
| 12/24/2009 |
14.13 |
14.28 |
14.03 |
14.28 |
157,278 |
+1.35% |
|
| 12/23/2009 |
14.01 |
14.17 |
13.79 |
14.09 |
560,720 |
+1.00% |
|
| 12/22/2009 |
14.14 |
14.21 |
13.84 |
13.95 |
857,209 |
+1.45% |
|
| 12/21/2009 |
13.37 |
13.96 |
13.16 |
13.75 |
631,734 |
+2.84% |
|
| 12/18/2009 |
13.09 |
13.39 |
12.95 |
13.37 |
1,348,719 |
+3.00% |
|
| 12/17/2009 |
12.69 |
13.17 |
12.69 |
12.98 |
547,091 |
+1.56% |
|
| 12/16/2009 |
13.10 |
13.29 |
12.71 |
12.78 |
350,059 |
-1.24% |
|
| 12/15/2009 |
12.50 |
13.08 |
12.50 |
12.94 |
458,523 |
+3.19% |
|
| 12/14/2009 |
12.11 |
12.54 |
11.80 |
12.54 |
265,386 |
+4.76% |
|
| 12/11/2009 |
11.95 |
12.12 |
11.67 |
11.97 |
170,185 |
+3.46% |
|
| 12/10/2009 |
11.74 |
12.10 |
11.50 |
11.57 |
873,257 |
-2.85% |
|
| 12/09/2009 |
12.19 |
12.19 |
11.75 |
11.91 |
219,209 |
-1.98% |
|
| 12/08/2009 |
12.22 |
12.45 |
12.10 |
12.15 |
169,757 |
-1.78% |
|
| 12/07/2009 |
12.05 |
12.38 |
12.05 |
12.37 |
272,580 |
+2.32% |
|
| 12/04/2009 |
12.08 |
12.33 |
11.77 |
12.09 |
356,662 |
+2.03% |
|
| 12/03/2009 |
12.09 |
12.44 |
11.83 |
11.85 |
515,224 |
-1.17% |
|
| 12/02/2009 |
12.01 |
12.28 |
11.95 |
11.99 |
414,478 |
-0.66% |
|
| 12/01/2009 |
12.37 |
12.59 |
11.83 |
12.07 |
532,213 |
-1.55% |
|
| 11/30/2009 |
12.32 |
12.51 |
12.14 |
12.26 |
368,244 |
-0.49% |
|
| 11/27/2009 |
12.20 |
12.53 |
11.95 |
12.32 |
117,591 |
+0.16% |
|
| 11/25/2009 |
12.87 |
12.90 |
12.29 |
12.30 |
155,255 |
-3.98% |
|
| 11/24/2009 |
12.54 |
12.85 |
12.27 |
12.81 |
193,337 |
+1.99% |
|
| 11/23/2009 |
12.55 |
13.29 |
12.38 |
12.56 |
531,491 |
+1.70% |
|
| 11/20/2009 |
11.99 |
12.57 |
11.94 |
12.35 |
291,908 |
+3.00% |
|
| 11/19/2009 |
11.80 |
12.25 |
11.53 |
11.99 |
348,327 |
+1.18% |
|
| 11/18/2009 |
11.92 |
12.40 |
11.80 |
11.85 |
260,947 |
-0.50% |
|
| 11/17/2009 |
11.96 |
12.05 |
11.84 |
11.91 |
160,455 |
-1.41% |
|
| 11/16/2009 |
11.96 |
12.28 |
11.83 |
12.08 |
471,198 |
+2.72% |
|
| 11/13/2009 |
11.80 |
11.97 |
11.51 |
11.76 |
220,928 |
0.00% |
|
| 11/12/2009 |
11.88 |
12.00 |
11.69 |
11.76 |
268,403 |
-1.01% |
|
| 11/11/2009 |
11.95 |
12.09 |
11.78 |
11.88 |
141,149 |
+0.59% |
|
| 11/10/2009 |
12.01 |
12.06 |
11.60 |
11.81 |
347,511 |
-1.67% |
|
| 11/09/2009 |
12.29 |
12.47 |
11.80 |
12.01 |
476,273 |
-0.41% |
|
| 11/06/2009 |
11.88 |
12.45 |
11.88 |
12.06 |
256,128 |
+0.17% |
|
| 11/05/2009 |
11.91 |
12.14 |
11.80 |
12.04 |
337,421 |
+2.29% |
|
| 11/04/2009 |
11.91 |
12.30 |
11.68 |
11.77 |
633,063 |
-1.09% |
|
| 11/03/2009 |
11.68 |
12.00 |
11.55 |
11.90 |
500,865 |
+0.34% |
|
| 11/02/2009 |
11.25 |
12.20 |
11.00 |
11.86 |
880,736 |
+6.85% |
|
| 10/30/2009 |
10.25 |
11.33 |
10.25 |
11.10 |
3,961,314 |
+7.66% |
|
| 10/29/2009 |
9.82 |
10.40 |
9.23 |
10.31 |
1,085,568 |
-6.02% |
|
| 10/28/2009 |
10.66 |
11.02 |
10.55 |
10.97 |
381,796 |
+2.91% |
|
| 10/27/2009 |
9.70 |
11.15 |
9.60 |
10.66 |
1,695,961 |
+18.71% |
|
| 10/26/2009 |
9.50 |
9.70 |
8.80 |
8.98 |
220,777 |
-5.07% |
|
| 10/23/2009 |
10.49 |
10.70 |
9.36 |
9.46 |
310,109 |
-9.65% |
|
| 10/22/2009 |
9.82 |
10.70 |
9.50 |
10.47 |
269,705 |
+7.03% |
|
| 10/21/2009 |
9.85 |
10.44 |
9.73 |
9.78 |
174,530 |
-0.58% |
|
| 10/20/2009 |
10.59 |
10.59 |
9.75 |
9.84 |
231,875 |
-7.08% |
|
| 10/19/2009 |
10.82 |
10.82 |
10.42 |
10.59 |
96,604 |
-1.30% |
|
| 10/16/2009 |
10.84 |
11.01 |
10.71 |
10.73 |
148,783 |
-1.92% |
|
| 10/15/2009 |
11.05 |
11.05 |
10.76 |
10.94 |
136,023 |
-1.71% |
|
| 10/14/2009 |
11.15 |
11.25 |
10.93 |
11.13 |
209,318 |
+1.09% |
|
| 10/13/2009 |
10.87 |
11.03 |
10.45 |
11.01 |
345,503 |
+1.38% |
|
| 10/12/2009 |
10.90 |
10.99 |
10.73 |
10.86 |
103,826 |
+0.56% |
|
| 10/09/2009 |
10.39 |
11.28 |
10.29 |
10.80 |
212,994 |
+3.35% |
|
| 10/08/2009 |
10.51 |
10.72 |
10.32 |
10.45 |
176,576 |
+0.10% |
|
| 10/07/2009 |
10.40 |
10.55 |
10.36 |
10.44 |
122,609 |
-0.48% |
|
| 10/06/2009 |
10.35 |
10.86 |
10.15 |
10.49 |
138,580 |
+2.24% |
|
| 10/05/2009 |
10.43 |
10.45 |
10.13 |
10.26 |
134,190 |
-0.10% |
|
| 10/02/2009 |
10.25 |
10.55 |
10.12 |
10.27 |
103,877 |
-0.96% |
|
| 10/01/2009 |
11.10 |
11.29 |
10.30 |
10.37 |
318,821 |
-7.66% |
|
| 09/30/2009 |
11.21 |
11.52 |
10.67 |
11.23 |
325,504 |
+0.54% |
|
| 09/29/2009 |
11.50 |
11.73 |
11.08 |
11.17 |
431,734 |
+3.43% |
|
| 09/28/2009 |
10.38 |
10.96 |
10.35 |
10.80 |
229,724 |
+5.06% |
|
| 09/25/2009 |
10.58 |
10.68 |
10.17 |
10.28 |
108,651 |
-2.84% |
|
| 09/24/2009 |
10.89 |
11.14 |
10.38 |
10.58 |
251,666 |
-2.58% |
|
| 09/23/2009 |
11.05 |
11.18 |
10.76 |
10.86 |
428,720 |
-1.18% |
|
| 09/22/2009 |
10.87 |
11.31 |
10.72 |
10.99 |
614,594 |
+1.76% |
|
| 09/21/2009 |
10.60 |
10.88 |
10.50 |
10.80 |
278,337 |
+1.12% |
|
| 09/18/2009 |
11.24 |
11.32 |
10.65 |
10.68 |
538,399 |
-4.90% |
|
| 09/17/2009 |
11.18 |
11.34 |
11.00 |
11.23 |
568,075 |
+1.17% |
|
|
|
|
|
|
|
|
|
|
