| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.10 |
14.17 |
13.96 |
14.03 |
6,317 |
 +0.79% |
 |
| 02/08/2010 |
14.00 |
14.14 |
13.91 |
13.92 |
5,565 |
 -0.71% |
|
| 02/05/2010 |
13.88 |
14.06 |
13.68 |
14.02 |
25,651 |
+1.30% |
|
| 02/04/2010 |
14.59 |
14.59 |
13.83 |
13.84 |
30,339 |
-5.45% |
|
| 02/03/2010 |
14.47 |
14.72 |
14.47 |
14.64 |
17,004 |
+0.26% |
|
| 02/02/2010 |
14.62 |
14.62 |
14.48 |
14.60 |
11,188 |
+0.83% |
|
| 02/01/2010 |
14.10 |
14.48 |
14.10 |
14.48 |
28,612 |
+3.34% |
|
| 01/29/2010 |
14.45 |
14.45 |
13.94 |
14.01 |
11,616 |
-2.22% |
|
| 01/28/2010 |
14.81 |
14.81 |
14.18 |
14.33 |
23,110 |
-2.18% |
|
| 01/27/2010 |
14.55 |
14.65 |
14.39 |
14.65 |
23,205 |
-0.34% |
|
| 01/26/2010 |
14.70 |
14.93 |
14.51 |
14.70 |
23,642 |
0.00% |
|
| 01/25/2010 |
14.62 |
14.88 |
14.54 |
14.70 |
11,309 |
+0.96% |
|
| 01/22/2010 |
15.10 |
15.10 |
14.52 |
14.56 |
81,812 |
-4.46% |
|
| 01/21/2010 |
15.63 |
15.73 |
15.14 |
15.24 |
22,386 |
-2.11% |
|
| 01/20/2010 |
15.51 |
15.71 |
15.44 |
15.57 |
6,382 |
-0.20% |
|
| 01/19/2010 |
15.54 |
15.60 |
15.40 |
15.60 |
4,531 |
+0.58% |
|
| 01/15/2010 |
15.86 |
15.92 |
15.43 |
15.51 |
14,350 |
-2.78% |
|
| 01/14/2010 |
16.28 |
16.48 |
15.92 |
15.95 |
7,286 |
-2.31% |
|
| 01/13/2010 |
16.50 |
16.50 |
16.00 |
16.33 |
36,926 |
-0.02% |
|
| 01/12/2010 |
16.74 |
16.74 |
16.21 |
16.33 |
12,808 |
-2.67% |
|
| 01/11/2010 |
16.84 |
16.90 |
16.69 |
16.78 |
7,972 |
+0.78% |
|
| 01/08/2010 |
16.43 |
16.82 |
16.43 |
16.65 |
176,928 |
-0.24% |
|
| 01/07/2010 |
16.61 |
16.74 |
16.53 |
16.69 |
6,588 |
0.00% |
|
| 01/06/2010 |
16.71 |
16.81 |
16.62 |
16.69 |
82,124 |
+0.54% |
|
| 01/05/2010 |
16.48 |
16.67 |
16.47 |
16.60 |
6,167 |
+1.53% |
|
| 01/04/2010 |
16.50 |
16.50 |
16.31 |
16.35 |
10,413 |
+1.74% |
|
| 12/31/2009 |
16.24 |
16.24 |
16.07 |
16.07 |
19,684 |
-0.35% |
|
| 12/30/2009 |
16.00 |
16.16 |
16.00 |
16.13 |
9,712 |
+0.41% |
|
| 12/29/2009 |
16.26 |
16.26 |
16.03 |
16.06 |
16,973 |
-0.46% |
|
| 12/28/2009 |
16.23 |
16.33 |
16.12 |
16.13 |
15,181 |
-0.65% |
|
| 12/24/2009 |
16.28 |
16.28 |
16.21 |
16.24 |
4,061 |
+0.44% |
|
| 12/23/2009 |
16.06 |
16.21 |
16.06 |
16.17 |
9,775 |
+0.17% |
|
| 12/22/2009 |
16.13 |
16.24 |
16.03 |
16.14 |
91,837 |
+0.44% |
|
| 12/21/2009 |
15.80 |
16.08 |
15.72 |
16.07 |
95,219 |
+3.68% |
|
| 12/18/2009 |
15.63 |
15.63 |
15.33 |
15.50 |
12,009 |
+0.40% |
|
| 12/17/2009 |
15.77 |
15.77 |
15.37 |
15.44 |
18,172 |
-1.61% |
|
| 12/16/2009 |
15.70 |
15.86 |
15.69 |
15.69 |
11,739 |
+0.32% |
|
| 12/15/2009 |
15.57 |
15.82 |
15.57 |
15.64 |
31,854 |
+0.51% |
|
| 12/14/2009 |
15.26 |
15.56 |
15.26 |
15.56 |
14,678 |
+2.57% |
|
| 12/11/2009 |
15.40 |
15.40 |
15.12 |
15.17 |
11,274 |
-0.72% |
|
| 12/10/2009 |
15.39 |
15.49 |
15.23 |
15.28 |
10,177 |
-0.52% |
|
| 12/09/2009 |
15.30 |
15.38 |
15.21 |
15.36 |
15,981 |
+0.33% |
|
| 12/08/2009 |
15.30 |
15.49 |
15.21 |
15.31 |
34,008 |
-0.93% |
|
| 12/07/2009 |
15.23 |
15.50 |
15.23 |
15.45 |
24,053 |
+1.47% |
|
| 12/04/2009 |
15.26 |
15.42 |
14.94 |
15.23 |
71,701 |
+1.20% |
|
| 12/03/2009 |
15.06 |
15.21 |
15.00 |
15.05 |
39,501 |
+0.80% |
|
| 12/02/2009 |
14.71 |
15.04 |
14.71 |
14.93 |
20,808 |
+1.08% |
|
| 12/01/2009 |
14.60 |
14.82 |
14.59 |
14.77 |
10,217 |
+3.36% |
|
| 11/30/2009 |
14.29 |
14.30 |
14.14 |
14.29 |
5,179 |
+0.14% |
|
| 11/27/2009 |
14.42 |
14.42 |
14.01 |
14.27 |
10,952 |
-1.25% |
|
| 11/25/2009 |
14.40 |
14.47 |
14.37 |
14.45 |
6,961 |
+0.91% |
|
| 11/24/2009 |
14.30 |
14.38 |
14.21 |
14.32 |
9,128 |
-0.28% |
|
| 11/23/2009 |
14.40 |
14.60 |
14.33 |
14.36 |
28,240 |
+1.18% |
|
| 11/20/2009 |
14.30 |
14.30 |
14.09 |
14.19 |
76,627 |
-1.03% |
|
| 11/19/2009 |
14.61 |
14.61 |
14.16 |
14.34 |
63,741 |
-1.92% |
|
| 11/18/2009 |
14.63 |
14.75 |
14.42 |
14.62 |
338,155 |
-0.16% |
|
| 11/17/2009 |
14.69 |
14.69 |
14.51 |
14.64 |
17,444 |
-0.28% |
|
| 11/16/2009 |
14.37 |
14.83 |
14.37 |
14.68 |
14,752 |
+3.12% |
|
| 11/13/2009 |
14.00 |
14.28 |
13.99 |
14.24 |
20,605 |
+2.40% |
|
| 11/12/2009 |
14.26 |
14.26 |
13.90 |
13.91 |
14,144 |
-2.35% |
|
| 11/11/2009 |
14.30 |
14.30 |
14.15 |
14.24 |
14,503 |
+0.89% |
|
| 11/10/2009 |
14.17 |
14.34 |
14.01 |
14.11 |
36,018 |
-0.96% |
|
| 11/09/2009 |
14.13 |
14.29 |
14.13 |
14.25 |
13,192 |
+2.41% |
|
| 11/06/2009 |
14.06 |
14.08 |
13.74 |
13.91 |
12,344 |
-0.93% |
|
| 11/05/2009 |
13.82 |
14.05 |
13.82 |
14.04 |
11,214 |
+3.41% |
|
| 11/04/2009 |
13.84 |
13.90 |
13.58 |
13.58 |
7,944 |
-0.87% |
|
| 11/03/2009 |
13.57 |
13.70 |
13.26 |
13.70 |
14,792 |
+2.09% |
|
| 11/02/2009 |
13.56 |
13.77 |
13.28 |
13.42 |
23,820 |
-1.11% |
|
| 10/30/2009 |
14.08 |
14.08 |
13.55 |
13.57 |
27,400 |
-3.35% |
|
| 10/29/2009 |
13.74 |
14.10 |
13.70 |
14.04 |
138,660 |
+1.59% |
|
| 10/28/2009 |
14.33 |
14.34 |
13.81 |
13.82 |
22,043 |
-3.49% |
|
| 10/27/2009 |
14.60 |
14.62 |
14.28 |
14.32 |
23,555 |
-1.85% |
|
| 10/26/2009 |
14.86 |
15.04 |
14.55 |
14.59 |
20,014 |
-1.22% |
|
| 10/23/2009 |
15.22 |
15.22 |
14.77 |
14.77 |
13,948 |
-2.57% |
|
| 10/22/2009 |
15.18 |
15.26 |
14.92 |
15.16 |
21,303 |
-0.33% |
|
| 10/21/2009 |
15.34 |
15.57 |
15.20 |
15.21 |
14,152 |
-0.78% |
|
| 10/20/2009 |
15.44 |
15.51 |
15.20 |
15.33 |
18,600 |
-0.65% |
|
| 10/19/2009 |
15.20 |
15.44 |
15.10 |
15.43 |
13,383 |
+1.65% |
|
| 10/16/2009 |
15.30 |
15.30 |
15.06 |
15.18 |
11,446 |
-1.42% |
|
| 10/15/2009 |
15.50 |
15.50 |
15.30 |
15.40 |
16,380 |
-1.41% |
|
| 10/14/2009 |
15.67 |
15.67 |
15.40 |
15.62 |
11,000 |
+1.30% |
|
| 10/13/2009 |
15.66 |
15.66 |
15.34 |
15.42 |
10,789 |
-1.35% |
|
| 10/12/2009 |
15.55 |
15.75 |
15.55 |
15.63 |
14,546 |
+1.50% |
|
| 10/09/2009 |
15.02 |
15.40 |
15.02 |
15.40 |
11,639 |
+1.99% |
|
| 10/08/2009 |
15.07 |
15.17 |
14.99 |
15.10 |
9,974 |
+0.91% |
|
| 10/07/2009 |
14.97 |
15.01 |
14.88 |
14.96 |
14,756 |
+0.09% |
|
| 10/06/2009 |
14.81 |
15.05 |
14.81 |
14.95 |
12,605 |
+2.26% |
|
| 10/05/2009 |
14.48 |
14.69 |
14.48 |
14.62 |
12,074 |
+1.04% |
|
| 10/02/2009 |
14.41 |
14.73 |
14.39 |
14.47 |
17,844 |
-0.74% |
|
| 10/01/2009 |
15.33 |
15.33 |
14.58 |
14.58 |
32,309 |
-5.42% |
|
| 09/30/2009 |
15.50 |
15.60 |
15.21 |
15.41 |
17,405 |
+0.09% |
|
| 09/29/2009 |
15.39 |
15.54 |
15.34 |
15.40 |
9,303 |
-0.19% |
|
| 09/28/2009 |
15.25 |
15.46 |
15.25 |
15.43 |
7,323 |
+1.05% |
|
| 09/25/2009 |
15.24 |
15.34 |
15.15 |
15.27 |
9,133 |
-0.46% |
|
| 09/24/2009 |
15.89 |
15.89 |
15.23 |
15.34 |
18,030 |
-2.72% |
|
| 09/23/2009 |
16.05 |
16.06 |
15.75 |
15.77 |
32,656 |
-1.31% |
|
| 09/22/2009 |
16.02 |
16.10 |
15.92 |
15.98 |
20,302 |
+0.81% |
|
| 09/21/2009 |
15.85 |
15.88 |
15.61 |
15.85 |
15,385 |
-0.63% |
|
| 09/18/2009 |
16.09 |
16.09 |
15.85 |
15.95 |
7,176 |
+0.29% |
|
| 09/17/2009 |
15.79 |
16.10 |
15.75 |
15.90 |
14,287 |
+0.66% |
|
|
|
|
|
|
|
|
|
|
