| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.83 |
16.24 |
15.82 |
15.96 |
120,039 |
 +2.44% |
 |
| 02/08/2010 |
15.71 |
15.95 |
15.53 |
15.58 |
150,588 |
 -0.89% |
|
| 02/05/2010 |
15.82 |
15.94 |
15.24 |
15.72 |
194,213 |
-0.57% |
|
| 02/04/2010 |
16.51 |
16.51 |
15.80 |
15.81 |
128,189 |
-5.22% |
|
| 02/03/2010 |
16.64 |
16.88 |
16.57 |
16.68 |
61,821 |
-0.42% |
|
| 02/02/2010 |
16.60 |
16.80 |
16.55 |
16.75 |
92,018 |
+1.03% |
|
| 02/01/2010 |
16.10 |
16.59 |
16.10 |
16.58 |
70,975 |
+2.88% |
|
| 01/29/2010 |
16.60 |
16.83 |
16.01 |
16.12 |
86,002 |
-1.97% |
|
| 01/28/2010 |
16.81 |
16.98 |
16.30 |
16.44 |
127,846 |
-2.38% |
|
| 01/27/2010 |
16.79 |
16.87 |
16.46 |
16.84 |
117,162 |
+0.30% |
|
| 01/26/2010 |
16.90 |
17.15 |
16.58 |
16.79 |
76,400 |
-0.71% |
|
| 01/25/2010 |
16.73 |
17.07 |
16.73 |
16.91 |
161,545 |
+1.02% |
|
| 01/22/2010 |
17.39 |
17.39 |
16.67 |
16.74 |
106,837 |
-3.96% |
|
| 01/21/2010 |
17.74 |
17.87 |
17.39 |
17.43 |
101,870 |
-1.80% |
|
| 01/20/2010 |
17.93 |
17.93 |
17.59 |
17.75 |
84,028 |
-1.99% |
|
| 01/19/2010 |
17.89 |
18.11 |
17.88 |
18.11 |
28,302 |
+1.12% |
|
| 01/15/2010 |
18.09 |
18.10 |
17.77 |
17.91 |
48,124 |
-1.05% |
|
| 01/14/2010 |
18.01 |
18.18 |
17.93 |
18.10 |
62,783 |
+0.39% |
|
| 01/13/2010 |
17.88 |
18.06 |
17.65 |
18.03 |
114,085 |
+0.95% |
|
| 01/12/2010 |
18.05 |
18.05 |
17.81 |
17.86 |
67,912 |
-2.35% |
|
| 01/11/2010 |
18.64 |
18.67 |
18.18 |
18.29 |
119,626 |
-1.14% |
|
| 01/08/2010 |
18.12 |
18.51 |
18.10 |
18.50 |
117,095 |
+1.76% |
|
| 01/07/2010 |
18.18 |
18.19 |
17.94 |
18.18 |
49,262 |
-0.22% |
|
| 01/06/2010 |
17.90 |
18.22 |
17.88 |
18.22 |
114,656 |
+1.79% |
|
| 01/05/2010 |
17.61 |
17.93 |
17.61 |
17.90 |
91,194 |
+1.65% |
|
| 01/04/2010 |
17.27 |
17.61 |
17.27 |
17.61 |
53,639 |
+3.83% |
|
| 12/31/2009 |
17.16 |
17.19 |
16.96 |
16.96 |
28,501 |
-0.68% |
|
| 12/30/2009 |
17.02 |
17.13 |
16.95 |
17.08 |
49,940 |
-0.32% |
|
| 12/29/2009 |
17.24 |
17.30 |
17.06 |
17.13 |
49,514 |
-0.58% |
|
| 12/28/2009 |
17.19 |
17.35 |
17.14 |
17.23 |
45,469 |
+0.29% |
|
| 12/24/2009 |
17.10 |
17.25 |
17.10 |
17.18 |
19,814 |
+0.23% |
|
| 12/23/2009 |
17.02 |
17.18 |
16.91 |
17.14 |
69,126 |
+1.60% |
|
| 12/22/2009 |
16.81 |
17.03 |
16.81 |
16.87 |
50,278 |
-0.12% |
|
| 12/21/2009 |
16.76 |
17.04 |
16.76 |
16.89 |
31,197 |
+0.90% |
|
| 12/18/2009 |
16.65 |
16.80 |
16.56 |
16.74 |
54,680 |
+0.60% |
|
| 12/17/2009 |
16.53 |
16.73 |
16.46 |
16.64 |
66,005 |
-0.24% |
|
| 12/16/2009 |
16.57 |
16.81 |
16.57 |
16.68 |
126,355 |
+1.58% |
|
| 12/15/2009 |
16.32 |
16.61 |
16.21 |
16.42 |
64,834 |
+0.86% |
|
| 12/14/2009 |
16.17 |
16.29 |
16.04 |
16.28 |
60,876 |
+2.01% |
|
| 12/11/2009 |
16.02 |
16.06 |
15.85 |
15.96 |
114,752 |
+0.50% |
|
| 12/10/2009 |
15.79 |
15.96 |
15.77 |
15.88 |
143,434 |
+0.76% |
|
| 12/09/2009 |
15.73 |
15.85 |
15.50 |
15.76 |
62,666 |
+0.57% |
|
| 12/08/2009 |
15.92 |
15.93 |
15.57 |
15.67 |
164,837 |
-2.43% |
|
| 12/07/2009 |
15.95 |
16.22 |
15.88 |
16.06 |
79,207 |
0.00% |
|
| 12/04/2009 |
16.36 |
16.60 |
15.87 |
16.06 |
89,603 |
-0.62% |
|
| 12/03/2009 |
16.41 |
16.51 |
16.10 |
16.16 |
72,357 |
-2.06% |
|
| 12/02/2009 |
16.48 |
16.67 |
16.39 |
16.50 |
125,543 |
-0.36% |
|
| 12/01/2009 |
16.28 |
16.67 |
16.28 |
16.56 |
74,331 |
+1.66% |
|
| 11/30/2009 |
16.06 |
16.35 |
15.98 |
16.29 |
192,985 |
+0.31% |
|
| 11/27/2009 |
16.68 |
16.68 |
15.71 |
16.24 |
87,890 |
-2.52% |
|
| 11/25/2009 |
16.52 |
16.73 |
16.37 |
16.66 |
47,544 |
+0.79% |
|
| 11/24/2009 |
16.56 |
16.58 |
16.30 |
16.53 |
39,114 |
-0.24% |
|
| 11/23/2009 |
16.76 |
16.93 |
16.55 |
16.57 |
66,138 |
+1.10% |
|
| 11/20/2009 |
16.54 |
16.63 |
16.23 |
16.39 |
70,899 |
-1.86% |
|
| 11/19/2009 |
17.10 |
17.10 |
16.63 |
16.70 |
45,863 |
-3.36% |
|
| 11/18/2009 |
17.59 |
17.59 |
17.20 |
17.28 |
77,025 |
-1.26% |
|
| 11/17/2009 |
17.33 |
17.55 |
17.25 |
17.50 |
67,072 |
+0.52% |
|
| 11/16/2009 |
17.02 |
17.58 |
16.94 |
17.41 |
86,985 |
+2.90% |
|
| 11/13/2009 |
16.85 |
17.01 |
16.54 |
16.92 |
69,179 |
+0.53% |
 |
| 11/12/2009 |
17.15 |
17.33 |
16.72 |
16.83 |
153,184 |
-2.60% |
|
| 11/11/2009 |
17.41 |
17.51 |
17.15 |
17.28 |
91,416 |
+0.58% |
|
| 11/10/2009 |
17.29 |
17.40 |
16.94 |
17.18 |
131,375 |
-0.75% |
|
| 11/09/2009 |
16.97 |
17.33 |
16.97 |
17.31 |
51,199 |
+3.34% |
|
| 11/06/2009 |
16.59 |
17.03 |
16.59 |
16.75 |
46,805 |
-0.42% |
|
| 11/05/2009 |
16.59 |
16.83 |
16.45 |
16.82 |
73,372 |
+2.25% |
|
| 11/04/2009 |
16.62 |
16.85 |
16.40 |
16.45 |
95,983 |
-0.24% |
|
| 11/03/2009 |
16.09 |
16.57 |
15.74 |
16.49 |
99,680 |
+2.61% |
|
| 11/02/2009 |
16.08 |
16.38 |
15.75 |
16.07 |
120,151 |
+0.06% |
|
| 10/30/2009 |
16.66 |
16.66 |
15.85 |
16.06 |
159,126 |
-4.23% |
|
| 10/29/2009 |
16.48 |
16.84 |
16.48 |
16.77 |
404,323 |
+2.51% |
|
| 10/28/2009 |
17.11 |
17.13 |
16.30 |
16.36 |
148,233 |
-5.65% |
|
| 10/27/2009 |
17.45 |
17.60 |
16.75 |
17.34 |
378,896 |
-0.74% |
|
| 10/26/2009 |
17.98 |
18.35 |
17.38 |
17.47 |
130,238 |
-2.46% |
|
| 10/23/2009 |
18.49 |
18.49 |
17.75 |
17.91 |
86,230 |
-2.56% |
|
| 10/22/2009 |
18.18 |
18.43 |
17.84 |
18.38 |
67,051 |
+1.32% |
|
| 10/21/2009 |
18.12 |
18.69 |
18.10 |
18.14 |
131,680 |
-0.38% |
|
| 10/20/2009 |
18.49 |
18.53 |
17.88 |
18.21 |
110,344 |
-1.62% |
|
| 10/19/2009 |
18.23 |
18.57 |
18.11 |
18.51 |
97,741 |
+1.54% |
|
| 10/16/2009 |
18.38 |
18.38 |
18.00 |
18.23 |
94,788 |
-0.92% |
|
| 10/15/2009 |
17.94 |
18.78 |
17.80 |
18.40 |
152,353 |
+2.45% |
|
| 10/14/2009 |
17.88 |
17.98 |
17.78 |
17.96 |
92,058 |
+1.93% |
|
| 10/13/2009 |
17.69 |
17.73 |
17.33 |
17.62 |
44,836 |
-0.56% |
|
| 10/12/2009 |
17.59 |
17.92 |
17.59 |
17.72 |
71,653 |
+1.26% |
|
| 10/09/2009 |
17.61 |
17.63 |
17.34 |
17.50 |
81,921 |
-0.57% |
|
| 10/08/2009 |
17.16 |
17.67 |
17.13 |
17.60 |
135,239 |
+2.86% |
|
| 10/07/2009 |
16.86 |
17.11 |
16.82 |
17.11 |
67,292 |
+1.48% |
|
| 10/06/2009 |
16.76 |
17.05 |
16.72 |
16.86 |
73,832 |
+2.31% |
|
| 10/05/2009 |
16.12 |
16.53 |
16.09 |
16.48 |
144,987 |
+2.23% |
|
| 10/02/2009 |
16.12 |
16.27 |
15.93 |
16.12 |
334,207 |
-1.53% |
|
| 10/01/2009 |
17.00 |
17.00 |
16.32 |
16.37 |
108,118 |
-3.25% |
|
| 09/30/2009 |
17.10 |
17.21 |
16.71 |
16.92 |
101,083 |
-0.70% |
|
| 09/29/2009 |
16.98 |
17.11 |
16.82 |
17.04 |
76,776 |
+0.71% |
|
| 09/28/2009 |
16.62 |
16.96 |
16.48 |
16.92 |
46,660 |
+2.30% |
|
| 09/25/2009 |
16.40 |
16.65 |
16.32 |
16.54 |
74,590 |
0.00% |
|
| 09/24/2009 |
17.06 |
17.06 |
16.38 |
16.54 |
90,823 |
-2.71% |
|
| 09/23/2009 |
17.39 |
17.41 |
16.92 |
17.00 |
189,631 |
-1.90% |
|
| 09/22/2009 |
17.18 |
17.39 |
17.16 |
17.33 |
92,677 |
+1.76% |
|
| 09/21/2009 |
16.83 |
17.10 |
16.48 |
17.03 |
116,514 |
-1.05% |
|
| 09/18/2009 |
17.18 |
17.23 |
16.91 |
17.21 |
59,028 |
+0.46% |
|
| 09/17/2009 |
17.22 |
17.38 |
16.99 |
17.13 |
80,341 |
-1.03% |
|
|
|
|
|
|
|
|
|
|
