| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.26 |
15.08 |
14.14 |
14.35 |
32,934 |
 +2.06% |
 |
| 02/08/2010 |
14.51 |
14.51 |
14.03 |
14.06 |
6,183 |
 -3.43% |
|
| 02/05/2010 |
14.04 |
14.56 |
14.00 |
14.56 |
6,971 |
+2.46% |
|
| 02/04/2010 |
14.19 |
14.38 |
13.93 |
14.21 |
33,804 |
-0.21% |
|
| 02/03/2010 |
14.37 |
14.66 |
14.24 |
14.24 |
16,044 |
-1.04% |
|
| 02/02/2010 |
14.91 |
15.16 |
14.39 |
14.39 |
42,000 |
-3.62% |
|
| 02/01/2010 |
15.05 |
15.24 |
14.79 |
14.93 |
13,650 |
+0.13% |
|
| 01/29/2010 |
15.49 |
15.73 |
14.81 |
14.91 |
38,681 |
-3.62% |
|
| 01/28/2010 |
15.41 |
15.76 |
15.30 |
15.47 |
19,526 |
+0.39% |
|
| 01/27/2010 |
15.39 |
15.69 |
15.28 |
15.41 |
11,574 |
-0.64% |
|
| 01/26/2010 |
15.83 |
16.06 |
15.47 |
15.51 |
9,682 |
-2.64% |
|
| 01/25/2010 |
15.37 |
16.10 |
15.31 |
15.93 |
11,059 |
+3.24% |
|
| 01/22/2010 |
15.53 |
16.06 |
15.37 |
15.43 |
18,996 |
-1.03% |
|
| 01/21/2010 |
16.16 |
16.16 |
15.46 |
15.59 |
32,802 |
-3.11% |
|
| 01/20/2010 |
16.06 |
16.19 |
15.90 |
16.09 |
35,211 |
-0.92% |
|
| 01/19/2010 |
15.83 |
16.29 |
15.83 |
16.24 |
23,638 |
+3.11% |
|
| 01/15/2010 |
16.23 |
16.31 |
15.75 |
15.75 |
27,985 |
-2.48% |
|
| 01/14/2010 |
16.14 |
16.42 |
16.00 |
16.15 |
8,817 |
0.00% |
|
| 01/13/2010 |
16.10 |
16.34 |
16.10 |
16.15 |
18,649 |
+0.94% |
|
| 01/12/2010 |
15.96 |
16.25 |
15.93 |
16.00 |
45,680 |
-0.25% |
|
| 01/11/2010 |
16.18 |
16.28 |
15.90 |
16.04 |
59,638 |
-0.06% |
|
| 01/08/2010 |
16.14 |
16.41 |
16.00 |
16.05 |
15,571 |
-1.11% |
|
| 01/07/2010 |
16.22 |
16.60 |
16.13 |
16.23 |
30,834 |
+0.06% |
|
| 01/06/2010 |
16.72 |
16.86 |
15.98 |
16.22 |
52,122 |
-2.93% |
|
| 01/05/2010 |
17.43 |
17.50 |
16.71 |
16.71 |
23,367 |
-4.35% |
|
| 01/04/2010 |
17.34 |
17.75 |
17.32 |
17.47 |
19,404 |
+0.75% |
|
| 12/31/2009 |
17.01 |
17.46 |
16.90 |
17.34 |
64,337 |
+1.82% |
|
| 12/30/2009 |
16.99 |
17.20 |
16.72 |
17.03 |
49,630 |
+0.24% |
|
| 12/29/2009 |
16.62 |
17.00 |
16.58 |
16.99 |
24,371 |
+2.16% |
|
| 12/28/2009 |
16.80 |
16.80 |
16.41 |
16.63 |
20,136 |
-0.24% |
|
| 12/24/2009 |
16.42 |
16.94 |
16.42 |
16.67 |
34,309 |
+1.77% |
|
| 12/23/2009 |
16.40 |
16.52 |
15.81 |
16.38 |
22,917 |
0.00% |
|
| 12/22/2009 |
16.01 |
16.93 |
16.01 |
16.38 |
47,110 |
+2.50% |
|
| 12/21/2009 |
16.04 |
16.40 |
15.58 |
15.98 |
58,080 |
-0.12% |
|
| 12/18/2009 |
16.03 |
16.13 |
15.77 |
16.00 |
68,836 |
+1.27% |
|
| 12/17/2009 |
16.10 |
16.46 |
15.78 |
15.80 |
35,810 |
-2.59% |
|
| 12/16/2009 |
15.94 |
16.69 |
15.57 |
16.22 |
71,114 |
+2.85% |
|
| 12/15/2009 |
16.15 |
16.21 |
15.65 |
15.77 |
29,532 |
-2.29% |
|
| 12/14/2009 |
16.27 |
16.45 |
15.90 |
16.14 |
11,624 |
+0.06% |
|
| 12/11/2009 |
16.14 |
16.34 |
15.60 |
16.13 |
60,862 |
+0.69% |
|
| 12/10/2009 |
16.71 |
16.92 |
15.91 |
16.02 |
8,640 |
-4.42% |
|
| 12/09/2009 |
16.42 |
16.89 |
16.22 |
16.76 |
15,069 |
+0.42% |
|
| 12/08/2009 |
16.92 |
17.30 |
16.68 |
16.69 |
15,195 |
-1.77% |
|
| 12/07/2009 |
16.60 |
17.00 |
16.12 |
16.99 |
17,904 |
+2.35% |
|
| 12/04/2009 |
16.39 |
16.60 |
15.99 |
16.60 |
18,361 |
+3.49% |
|
| 12/03/2009 |
16.43 |
16.43 |
15.97 |
16.04 |
8,957 |
-1.84% |
|
| 12/02/2009 |
16.15 |
16.59 |
16.11 |
16.34 |
12,963 |
+1.18% |
|
| 12/01/2009 |
16.42 |
16.42 |
15.67 |
16.15 |
34,007 |
-0.55% |
|
| 11/30/2009 |
16.59 |
16.59 |
15.47 |
16.24 |
31,111 |
-1.81% |
|
| 11/27/2009 |
16.63 |
17.29 |
16.54 |
16.54 |
9,036 |
-3.33% |
|
| 11/25/2009 |
17.22 |
17.39 |
17.11 |
17.11 |
7,686 |
-1.55% |
|
| 11/24/2009 |
17.24 |
17.39 |
17.06 |
17.38 |
11,279 |
-0.40% |
|
| 11/23/2009 |
17.13 |
17.50 |
17.06 |
17.45 |
16,819 |
+2.71% |
|
| 11/20/2009 |
17.08 |
17.36 |
16.89 |
16.99 |
11,385 |
-0.93% |
|
| 11/19/2009 |
17.35 |
17.35 |
16.86 |
17.15 |
18,948 |
-1.89% |
|
| 11/18/2009 |
17.35 |
17.55 |
17.03 |
17.48 |
13,183 |
-0.34% |
|
| 11/17/2009 |
17.51 |
17.58 |
17.19 |
17.54 |
7,100 |
-0.06% |
|
| 11/16/2009 |
17.39 |
17.75 |
17.06 |
17.55 |
20,568 |
+1.39% |
|
| 11/13/2009 |
17.04 |
17.36 |
16.93 |
17.31 |
6,837 |
+1.64% |
|
| 11/12/2009 |
17.48 |
17.48 |
16.85 |
17.03 |
27,086 |
-3.07% |
|
| 11/11/2009 |
17.79 |
17.83 |
17.50 |
17.57 |
5,721 |
-0.73% |
|
| 11/10/2009 |
18.05 |
18.43 |
17.25 |
17.70 |
13,626 |
-2.21% |
|
| 11/09/2009 |
18.22 |
18.46 |
17.83 |
18.10 |
15,373 |
+0.56% |
|
| 11/06/2009 |
17.55 |
18.18 |
17.16 |
18.00 |
9,840 |
+1.07% |
|
| 11/05/2009 |
17.06 |
17.97 |
17.06 |
17.81 |
17,626 |
+5.70% |
|
| 11/04/2009 |
17.31 |
17.51 |
16.82 |
16.85 |
18,006 |
-2.38% |
|
| 11/03/2009 |
17.75 |
17.86 |
16.88 |
17.26 |
21,713 |
-3.25% |
|
| 11/02/2009 |
18.47 |
18.47 |
17.62 |
17.84 |
12,738 |
-3.04% |
|
| 10/30/2009 |
18.76 |
19.06 |
18.31 |
18.40 |
68,288 |
-3.00% |
|
| 10/29/2009 |
18.14 |
19.03 |
17.96 |
18.97 |
40,472 |
+5.39% |
|
| 10/28/2009 |
17.77 |
19.18 |
17.74 |
18.00 |
40,939 |
+1.41% |
|
| 10/27/2009 |
17.83 |
18.36 |
17.48 |
17.75 |
30,668 |
+0.62% |
|
| 10/26/2009 |
18.00 |
18.23 |
17.60 |
17.64 |
9,097 |
-2.00% |
|
| 10/23/2009 |
18.61 |
18.75 |
17.79 |
18.00 |
25,813 |
-3.23% |
|
| 10/22/2009 |
17.79 |
18.66 |
17.49 |
18.60 |
28,035 |
+5.26% |
|
| 10/21/2009 |
18.40 |
19.38 |
17.17 |
17.67 |
64,099 |
-1.83% |
|
| 10/20/2009 |
18.00 |
18.20 |
17.28 |
18.00 |
26,888 |
+1.18% |
|
| 10/19/2009 |
17.93 |
18.08 |
17.56 |
17.79 |
10,224 |
-0.22% |
|
| 10/16/2009 |
17.70 |
18.20 |
17.51 |
17.83 |
15,898 |
+0.22% |
|
| 10/15/2009 |
17.71 |
18.42 |
17.63 |
17.79 |
29,541 |
+0.45% |
|
| 10/14/2009 |
17.10 |
17.88 |
16.91 |
17.71 |
29,984 |
+5.10% |
|
| 10/13/2009 |
17.00 |
17.20 |
16.70 |
16.85 |
6,270 |
-1.23% |
|
| 10/12/2009 |
17.10 |
17.21 |
17.00 |
17.06 |
24,200 |
-0.64% |
|
| 10/09/2009 |
17.15 |
17.19 |
16.82 |
17.17 |
23,525 |
-0.06% |
|
| 10/08/2009 |
17.48 |
17.48 |
17.12 |
17.18 |
24,462 |
-0.75% |
|
| 10/07/2009 |
17.28 |
17.48 |
17.16 |
17.31 |
8,286 |
-0.52% |
|
| 10/06/2009 |
17.10 |
17.40 |
16.95 |
17.40 |
19,929 |
+2.65% |
|
| 10/05/2009 |
16.76 |
17.18 |
16.75 |
16.95 |
18,187 |
+2.98% |
|
| 10/02/2009 |
16.64 |
16.87 |
16.38 |
16.46 |
11,217 |
-1.73% |
|
| 10/01/2009 |
16.91 |
17.00 |
16.68 |
16.75 |
14,225 |
-1.99% |
|
| 09/30/2009 |
17.10 |
17.34 |
16.93 |
17.09 |
29,720 |
+0.29% |
|
| 09/29/2009 |
17.19 |
17.29 |
15.78 |
17.04 |
20,560 |
-1.05% |
|
| 09/28/2009 |
17.25 |
17.30 |
17.08 |
17.22 |
28,076 |
+0.64% |
|
| 09/25/2009 |
16.87 |
17.25 |
16.87 |
17.11 |
18,247 |
+0.82% |
|
| 09/24/2009 |
16.57 |
17.09 |
16.26 |
16.97 |
23,830 |
+2.35% |
|
| 09/23/2009 |
16.23 |
17.10 |
15.91 |
16.58 |
17,290 |
+2.16% |
|
| 09/22/2009 |
15.93 |
16.27 |
15.55 |
16.23 |
25,054 |
+2.08% |
|
| 09/21/2009 |
16.09 |
16.47 |
15.66 |
15.90 |
17,557 |
-1.97% |
|
| 09/18/2009 |
16.43 |
16.84 |
16.06 |
16.22 |
42,653 |
-0.37% |
|
| 09/17/2009 |
15.08 |
16.64 |
15.08 |
16.28 |
7,687 |
0.00% |
|
|
|
|
|
|
|
|
|
|
