| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.10 |
17.66 |
16.96 |
17.20 |
237,819 |
 +2.26% |
 |
| 02/08/2010 |
16.68 |
17.53 |
16.61 |
16.82 |
311,999 |
+1.45% |
|
| 02/05/2010 |
16.78 |
16.87 |
16.44 |
16.58 |
389,817 |
 -0.72% |
|
| 02/04/2010 |
16.89 |
17.05 |
16.53 |
16.70 |
348,522 |
-1.94% |
|
| 02/03/2010 |
16.35 |
17.10 |
16.30 |
17.03 |
403,002 |
+3.46% |
|
| 02/02/2010 |
16.20 |
16.60 |
16.07 |
16.46 |
267,947 |
+1.67% |
|
| 02/01/2010 |
15.69 |
16.21 |
15.40 |
16.19 |
279,122 |
+4.32% |
|
| 01/29/2010 |
15.44 |
15.69 |
15.17 |
15.52 |
323,481 |
+0.78% |
|
| 01/28/2010 |
15.16 |
15.60 |
14.50 |
15.40 |
768,122 |
+0.06% |
|
| 01/27/2010 |
15.25 |
15.72 |
15.04 |
15.39 |
344,208 |
+0.20% |
|
| 01/26/2010 |
15.57 |
15.86 |
15.25 |
15.36 |
210,970 |
-1.66% |
|
| 01/25/2010 |
16.22 |
16.34 |
15.58 |
15.62 |
178,416 |
-2.80% |
|
| 01/22/2010 |
16.03 |
16.67 |
15.81 |
16.07 |
176,218 |
+0.06% |
 |
| 01/21/2010 |
16.45 |
17.27 |
15.98 |
16.06 |
265,150 |
-1.05% |
|
| 01/20/2010 |
16.33 |
16.44 |
15.52 |
16.23 |
266,404 |
-2.35% |
|
| 01/19/2010 |
16.36 |
16.86 |
16.25 |
16.62 |
353,799 |
+2.15% |
|
| 01/15/2010 |
15.90 |
16.92 |
15.90 |
16.27 |
368,817 |
+3.96% |
|
| 01/14/2010 |
15.61 |
15.90 |
15.41 |
15.65 |
141,051 |
+0.06% |
|
| 01/13/2010 |
15.61 |
15.80 |
15.47 |
15.64 |
180,019 |
+0.32% |
|
| 01/12/2010 |
15.50 |
15.89 |
15.32 |
15.59 |
134,943 |
0.00% |
|
| 01/11/2010 |
14.98 |
16.00 |
14.85 |
15.59 |
445,259 |
+5.48% |
|
| 01/08/2010 |
14.54 |
14.84 |
14.54 |
14.78 |
165,969 |
+0.82% |
|
| 01/07/2010 |
14.32 |
14.67 |
14.08 |
14.66 |
108,455 |
+2.37% |
|
| 01/06/2010 |
14.12 |
14.32 |
13.90 |
14.32 |
165,932 |
+0.92% |
|
| 01/05/2010 |
14.53 |
14.55 |
14.14 |
14.19 |
203,147 |
-2.47% |
|
| 01/04/2010 |
14.65 |
14.99 |
14.48 |
14.55 |
104,639 |
+0.83% |
|
| 12/31/2009 |
14.80 |
14.99 |
14.38 |
14.43 |
178,682 |
-2.83% |
|
| 12/30/2009 |
14.64 |
14.98 |
14.37 |
14.85 |
109,232 |
+1.09% |
|
| 12/29/2009 |
14.66 |
15.04 |
14.55 |
14.69 |
96,589 |
+0.82% |
|
| 12/28/2009 |
15.00 |
15.13 |
14.52 |
14.57 |
77,270 |
-2.48% |
|
| 12/24/2009 |
14.96 |
15.20 |
14.75 |
14.94 |
43,419 |
+0.47% |
|
| 12/23/2009 |
15.00 |
15.19 |
14.79 |
14.87 |
107,543 |
-0.27% |
|
| 12/22/2009 |
14.86 |
15.05 |
14.67 |
14.91 |
87,391 |
+0.54% |
|
| 12/21/2009 |
14.76 |
15.05 |
14.35 |
14.83 |
82,840 |
+1.58% |
 |
| 12/18/2009 |
14.88 |
15.06 |
14.40 |
14.60 |
230,760 |
-0.82% |
|
| 12/17/2009 |
15.00 |
15.07 |
14.70 |
14.72 |
166,142 |
-2.19% |
|
| 12/16/2009 |
15.13 |
15.29 |
14.85 |
15.05 |
98,727 |
+0.74% |
|
| 12/15/2009 |
14.84 |
15.22 |
14.63 |
14.94 |
240,865 |
+0.07% |
|
| 12/14/2009 |
14.56 |
14.99 |
14.16 |
14.93 |
313,356 |
+2.82% |
|
| 12/11/2009 |
14.54 |
14.64 |
14.34 |
14.52 |
136,595 |
+0.83% |
|
| 12/10/2009 |
14.75 |
14.82 |
14.24 |
14.40 |
260,097 |
-2.11% |
|
| 12/09/2009 |
14.97 |
15.10 |
14.53 |
14.71 |
152,922 |
-1.34% |
|
| 12/08/2009 |
15.40 |
15.52 |
14.89 |
14.91 |
78,427 |
-4.24% |
|
| 12/07/2009 |
15.46 |
15.86 |
15.36 |
15.57 |
124,001 |
+1.10% |
|
| 12/04/2009 |
15.28 |
15.72 |
14.85 |
15.40 |
227,570 |
+4.05% |
|
| 12/03/2009 |
15.17 |
15.27 |
14.76 |
14.80 |
113,784 |
-1.73% |
|
| 12/02/2009 |
14.85 |
15.44 |
14.85 |
15.06 |
193,838 |
+1.76% |
|
| 12/01/2009 |
14.94 |
15.34 |
14.70 |
14.80 |
133,721 |
+0.34% |
|
| 11/30/2009 |
15.05 |
15.05 |
14.43 |
14.75 |
230,777 |
-1.93% |
|
| 11/27/2009 |
15.06 |
15.55 |
15.00 |
15.04 |
88,339 |
-3.90% |
|
| 11/25/2009 |
15.75 |
15.90 |
15.29 |
15.65 |
128,456 |
-0.38% |
|
| 11/24/2009 |
15.42 |
15.75 |
14.78 |
15.71 |
171,184 |
+2.15% |
|
| 11/23/2009 |
14.97 |
15.50 |
14.97 |
15.38 |
121,471 |
+4.06% |
|
| 11/20/2009 |
14.56 |
14.93 |
14.26 |
14.78 |
169,378 |
+0.34% |
 |
| 11/19/2009 |
15.00 |
15.00 |
14.31 |
14.73 |
207,045 |
-2.06% |
|
| 11/18/2009 |
15.14 |
15.16 |
14.80 |
15.04 |
440,745 |
-0.92% |
|
| 11/17/2009 |
14.57 |
15.20 |
14.37 |
15.18 |
364,946 |
+3.27% |
|
| 11/16/2009 |
14.03 |
14.74 |
13.93 |
14.70 |
207,291 |
+5.53% |
|
| 11/13/2009 |
13.49 |
14.08 |
13.45 |
13.93 |
238,588 |
+3.34% |
|
| 11/12/2009 |
13.46 |
13.73 |
13.11 |
13.48 |
416,546 |
+7.67% |
|
| 11/11/2009 |
12.34 |
12.65 |
12.20 |
12.52 |
104,100 |
+2.88% |
|
| 11/10/2009 |
12.13 |
12.38 |
11.91 |
12.17 |
159,415 |
-0.65% |
|
| 11/09/2009 |
11.78 |
12.32 |
11.72 |
12.25 |
174,097 |
+5.06% |
|
| 11/06/2009 |
11.51 |
11.92 |
11.51 |
11.66 |
231,691 |
-0.43% |
|
| 11/05/2009 |
10.76 |
11.82 |
10.75 |
11.71 |
365,571 |
+10.37% |
|
| 11/04/2009 |
10.75 |
11.06 |
10.43 |
10.61 |
155,823 |
-0.75% |
|
| 11/03/2009 |
10.69 |
11.07 |
10.39 |
10.69 |
337,412 |
-1.20% |
|
| 11/02/2009 |
10.29 |
11.11 |
10.29 |
10.82 |
156,292 |
+1.60% |
|
| 10/30/2009 |
11.33 |
11.47 |
10.32 |
10.65 |
259,226 |
-6.66% |
|
| 10/29/2009 |
11.88 |
12.72 |
11.25 |
11.41 |
303,686 |
-1.30% |
|
| 10/28/2009 |
12.01 |
12.29 |
11.52 |
11.56 |
124,486 |
-3.67% |
|
| 10/27/2009 |
12.93 |
13.05 |
11.90 |
12.00 |
312,285 |
-7.34% |
|
| 10/26/2009 |
13.33 |
13.85 |
12.84 |
12.95 |
144,201 |
-2.48% |
|
| 10/23/2009 |
13.79 |
13.81 |
13.20 |
13.28 |
86,804 |
-3.63% |
|
| 10/22/2009 |
13.26 |
13.88 |
13.04 |
13.78 |
64,192 |
+4.24% |
|
| 10/21/2009 |
13.15 |
13.92 |
13.15 |
13.22 |
104,482 |
+0.53% |
|
| 10/20/2009 |
13.23 |
13.56 |
12.74 |
13.15 |
140,074 |
+0.08% |
|
| 10/19/2009 |
13.41 |
13.50 |
13.10 |
13.14 |
79,579 |
-1.65% |
|
| 10/16/2009 |
13.12 |
13.54 |
13.12 |
13.36 |
198,457 |
+0.75% |
|
| 10/15/2009 |
13.09 |
13.28 |
12.98 |
13.26 |
56,112 |
+0.23% |
|
| 10/14/2009 |
13.15 |
13.27 |
12.99 |
13.23 |
86,118 |
+2.24% |
|
| 10/13/2009 |
12.95 |
13.16 |
12.62 |
12.94 |
89,451 |
-0.23% |
|
| 10/12/2009 |
13.05 |
13.05 |
12.83 |
12.97 |
105,510 |
+0.15% |
|
| 10/09/2009 |
12.66 |
13.00 |
12.50 |
12.95 |
76,241 |
+2.53% |
|
| 10/08/2009 |
12.66 |
12.68 |
12.50 |
12.63 |
161,315 |
+0.64% |
|
| 10/07/2009 |
12.61 |
13.01 |
12.44 |
12.55 |
50,304 |
-1.41% |
|
| 10/06/2009 |
12.24 |
12.90 |
12.24 |
12.73 |
71,190 |
+4.69% |
|
| 10/05/2009 |
11.86 |
12.30 |
11.75 |
12.16 |
144,047 |
+3.40% |
|
| 10/02/2009 |
11.50 |
12.05 |
11.50 |
11.76 |
118,225 |
+1.55% |
|
| 10/01/2009 |
11.67 |
11.84 |
11.50 |
11.58 |
107,563 |
-1.61% |
|
| 09/30/2009 |
11.95 |
11.95 |
11.38 |
11.77 |
191,361 |
-1.42% |
|
| 09/29/2009 |
11.91 |
12.28 |
11.87 |
11.94 |
122,292 |
+0.51% |
|
| 09/28/2009 |
11.86 |
12.08 |
11.81 |
11.88 |
129,534 |
+0.25% |
|
| 09/25/2009 |
11.73 |
12.04 |
11.72 |
11.85 |
133,168 |
+0.42% |
|
| 09/24/2009 |
11.87 |
12.05 |
11.51 |
11.80 |
106,873 |
-0.17% |
|
| 09/23/2009 |
12.09 |
12.15 |
11.81 |
11.82 |
117,188 |
-2.39% |
|
| 09/22/2009 |
11.91 |
12.28 |
11.68 |
12.11 |
194,439 |
+2.71% |
|
| 09/21/2009 |
11.78 |
11.98 |
11.71 |
11.79 |
54,125 |
-0.67% |
|
| 09/18/2009 |
12.08 |
12.25 |
11.87 |
11.87 |
195,290 |
-1.00% |
|
| 09/17/2009 |
11.91 |
12.42 |
11.91 |
11.99 |
112,357 |
+0.84% |
|
|
|
|
|
|
|
|
|
|
