| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.35 |
13.80 |
13.09 |
13.64 |
264,852 |
 +4.68% |
 |
| 02/08/2010 |
13.52 |
13.80 |
12.93 |
13.03 |
147,503 |
 -3.55% |
|
| 02/05/2010 |
13.49 |
13.64 |
13.12 |
13.51 |
203,497 |
+0.07% |
|
| 02/04/2010 |
14.50 |
14.50 |
13.30 |
13.50 |
250,050 |
-8.29% |
|
| 02/03/2010 |
14.56 |
14.92 |
14.27 |
14.72 |
279,342 |
+0.51% |
|
| 02/02/2010 |
14.87 |
15.00 |
14.48 |
14.64 |
199,629 |
-1.11% |
|
| 02/01/2010 |
14.07 |
14.88 |
13.83 |
14.81 |
173,310 |
+6.24% |
|
| 01/29/2010 |
14.12 |
15.30 |
13.90 |
13.94 |
241,832 |
+0.14% |
|
| 01/28/2010 |
14.20 |
14.26 |
13.79 |
13.92 |
177,631 |
-1.21% |
|
| 01/27/2010 |
13.61 |
14.13 |
13.55 |
14.09 |
156,659 |
+2.85% |
|
| 01/26/2010 |
14.02 |
14.44 |
13.62 |
13.70 |
122,659 |
-2.63% |
|
| 01/25/2010 |
14.45 |
14.54 |
13.96 |
14.07 |
119,313 |
-1.05% |
|
| 01/22/2010 |
14.47 |
14.86 |
14.16 |
14.22 |
134,070 |
-2.00% |
|
| 01/21/2010 |
15.47 |
15.69 |
14.40 |
14.51 |
182,268 |
-5.60% |
|
| 01/20/2010 |
15.73 |
15.90 |
15.00 |
15.37 |
159,179 |
-3.39% |
|
| 01/19/2010 |
15.73 |
16.19 |
15.73 |
15.91 |
271,069 |
+1.27% |
|
| 01/15/2010 |
16.39 |
16.41 |
14.92 |
15.71 |
221,155 |
-3.68% |
|
| 01/14/2010 |
16.16 |
16.49 |
16.09 |
16.31 |
54,645 |
+0.06% |
|
| 01/13/2010 |
16.51 |
16.55 |
15.86 |
16.30 |
197,236 |
-0.37% |
|
| 01/12/2010 |
17.00 |
17.00 |
16.05 |
16.36 |
240,599 |
-6.14% |
|
| 01/11/2010 |
18.28 |
18.28 |
17.30 |
17.43 |
106,065 |
-4.07% |
|
| 01/08/2010 |
17.38 |
18.28 |
17.38 |
18.17 |
123,485 |
+4.31% |
|
| 01/07/2010 |
17.34 |
17.82 |
17.17 |
17.42 |
168,512 |
0.00% |
|
| 01/06/2010 |
17.75 |
18.12 |
17.31 |
17.42 |
228,179 |
-1.91% |
|
| 01/05/2010 |
16.79 |
17.86 |
16.71 |
17.76 |
288,428 |
+5.71% |
|
| 01/04/2010 |
16.10 |
17.27 |
16.06 |
16.80 |
170,246 |
+6.80% |
|
| 12/31/2009 |
16.55 |
16.74 |
15.70 |
15.73 |
120,470 |
-5.07% |
|
| 12/30/2009 |
16.30 |
16.57 |
15.92 |
16.57 |
124,811 |
+0.98% |
|
| 12/29/2009 |
16.17 |
16.50 |
16.10 |
16.41 |
256,238 |
+1.55% |
|
| 12/28/2009 |
16.37 |
16.41 |
16.04 |
16.16 |
66,510 |
-0.43% |
|
| 12/24/2009 |
16.31 |
16.49 |
16.21 |
16.23 |
22,621 |
+0.06% |
|
| 12/23/2009 |
16.25 |
16.38 |
15.89 |
16.22 |
75,602 |
+0.43% |
|
| 12/22/2009 |
16.08 |
16.60 |
16.01 |
16.15 |
191,096 |
+0.75% |
|
| 12/21/2009 |
16.19 |
16.20 |
15.82 |
16.03 |
130,842 |
+0.19% |
|
| 12/18/2009 |
16.20 |
16.20 |
15.83 |
16.00 |
354,781 |
-0.44% |
|
| 12/17/2009 |
15.95 |
16.24 |
15.81 |
16.07 |
166,086 |
-0.50% |
|
| 12/16/2009 |
16.14 |
16.25 |
15.92 |
16.15 |
166,921 |
+1.25% |
|
| 12/15/2009 |
16.43 |
16.44 |
15.89 |
15.95 |
275,678 |
-3.04% |
|
| 12/14/2009 |
16.06 |
16.46 |
15.86 |
16.45 |
66,127 |
+3.26% |
|
| 12/11/2009 |
15.70 |
16.16 |
15.61 |
15.93 |
118,582 |
+2.05% |
|
| 12/10/2009 |
16.04 |
16.29 |
15.54 |
15.61 |
172,337 |
-2.38% |
|
| 12/09/2009 |
15.88 |
16.18 |
15.72 |
15.99 |
113,273 |
+0.50% |
|
| 12/08/2009 |
16.01 |
16.22 |
15.76 |
15.91 |
133,271 |
-1.49% |
|
| 12/07/2009 |
15.79 |
16.42 |
15.61 |
16.15 |
210,697 |
+2.54% |
|
| 12/04/2009 |
15.69 |
16.05 |
14.82 |
15.75 |
256,695 |
+3.01% |
|
| 12/03/2009 |
15.48 |
15.69 |
15.16 |
15.29 |
234,063 |
-0.39% |
|
| 12/02/2009 |
15.40 |
15.71 |
15.16 |
15.35 |
168,469 |
-0.71% |
|
| 12/01/2009 |
15.07 |
15.68 |
14.80 |
15.46 |
357,501 |
+3.20% |
|
| 11/30/2009 |
14.42 |
15.02 |
14.32 |
14.98 |
223,330 |
+4.83% |
|
| 11/27/2009 |
13.90 |
15.12 |
13.78 |
14.29 |
164,480 |
-2.79% |
|
| 11/25/2009 |
14.85 |
15.11 |
14.70 |
14.70 |
120,571 |
-0.68% |
|
| 11/24/2009 |
15.24 |
15.24 |
14.56 |
14.80 |
114,781 |
-2.89% |
|
| 11/23/2009 |
15.28 |
15.55 |
15.07 |
15.24 |
158,495 |
+2.21% |
|
| 11/20/2009 |
14.67 |
14.99 |
14.53 |
14.91 |
240,970 |
+0.95% |
|
| 11/19/2009 |
15.07 |
15.17 |
14.10 |
14.77 |
440,559 |
-3.59% |
|
| 11/18/2009 |
15.28 |
15.40 |
14.87 |
15.32 |
214,717 |
+0.66% |
|
| 11/17/2009 |
15.02 |
15.28 |
14.76 |
15.22 |
148,043 |
+1.00% |
|
| 11/16/2009 |
14.35 |
15.39 |
14.05 |
15.07 |
196,340 |
+6.20% |
|
| 11/13/2009 |
14.10 |
14.45 |
13.71 |
14.19 |
199,232 |
+1.65% |
|
| 11/12/2009 |
14.02 |
14.42 |
13.52 |
13.96 |
368,965 |
-0.99% |
|
| 11/11/2009 |
13.91 |
14.20 |
13.59 |
14.10 |
141,569 |
+3.07% |
|
| 11/10/2009 |
13.68 |
14.14 |
13.34 |
13.68 |
162,000 |
-1.16% |
|
| 11/09/2009 |
13.40 |
14.14 |
13.30 |
13.84 |
284,150 |
+2.67% |
|
| 11/06/2009 |
13.70 |
14.20 |
12.72 |
13.48 |
285,133 |
-4.13% |
|
| 11/05/2009 |
11.60 |
14.14 |
11.41 |
14.06 |
651,163 |
+23.44% |
|
| 11/04/2009 |
11.40 |
11.78 |
11.22 |
11.39 |
263,756 |
-1.39% |
|
| 11/03/2009 |
10.51 |
11.56 |
10.51 |
11.55 |
366,264 |
+8.96% |
|
| 11/02/2009 |
10.99 |
11.50 |
10.55 |
10.60 |
313,195 |
-2.03% |
|
| 10/30/2009 |
11.97 |
12.20 |
10.67 |
10.82 |
439,220 |
-10.95% |
|
| 10/29/2009 |
11.92 |
12.69 |
11.77 |
12.15 |
156,627 |
+2.97% |
|
| 10/28/2009 |
12.95 |
13.19 |
11.74 |
11.80 |
268,429 |
-9.30% |
|
| 10/27/2009 |
13.39 |
13.55 |
12.84 |
13.01 |
227,299 |
-2.25% |
|
| 10/26/2009 |
13.67 |
14.28 |
13.14 |
13.31 |
214,662 |
-2.99% |
|
| 10/23/2009 |
14.82 |
14.89 |
13.60 |
13.72 |
295,901 |
-6.86% |
|
| 10/22/2009 |
14.93 |
15.37 |
14.18 |
14.73 |
252,973 |
-1.27% |
|
| 10/21/2009 |
15.16 |
15.92 |
14.78 |
14.92 |
554,392 |
-1.65% |
|
| 10/20/2009 |
15.10 |
15.50 |
15.00 |
15.17 |
239,841 |
+0.73% |
|
| 10/19/2009 |
14.68 |
15.20 |
14.40 |
15.06 |
305,931 |
+3.43% |
|
| 10/16/2009 |
14.83 |
14.99 |
14.50 |
14.56 |
375,071 |
-3.00% |
|
| 10/15/2009 |
14.68 |
15.01 |
14.59 |
15.01 |
300,437 |
+1.01% |
|
| 10/14/2009 |
14.63 |
14.92 |
14.47 |
14.86 |
239,574 |
+2.70% |
|
| 10/13/2009 |
13.63 |
14.47 |
13.21 |
14.47 |
378,291 |
+5.62% |
|
| 10/12/2009 |
13.91 |
14.17 |
13.57 |
13.70 |
102,510 |
-1.23% |
|
| 10/09/2009 |
13.70 |
13.87 |
13.44 |
13.87 |
150,820 |
+1.46% |
|
| 10/08/2009 |
13.40 |
13.97 |
13.25 |
13.67 |
206,562 |
+3.56% |
|
| 10/07/2009 |
13.39 |
13.77 |
13.01 |
13.20 |
228,997 |
-2.29% |
|
| 10/06/2009 |
13.14 |
13.57 |
13.03 |
13.51 |
479,222 |
+4.08% |
|
| 10/05/2009 |
12.44 |
13.22 |
12.43 |
12.98 |
166,623 |
+4.51% |
|
| 10/02/2009 |
12.46 |
13.05 |
12.27 |
12.42 |
176,931 |
-1.74% |
|
| 10/01/2009 |
13.16 |
13.29 |
12.64 |
12.64 |
184,707 |
-4.75% |
|
| 09/30/2009 |
13.59 |
13.98 |
13.18 |
13.27 |
252,349 |
-1.78% |
|
| 09/29/2009 |
13.74 |
14.06 |
13.50 |
13.51 |
228,406 |
-1.03% |
|
| 09/28/2009 |
13.86 |
13.96 |
13.60 |
13.65 |
198,741 |
-0.44% |
|
| 09/25/2009 |
14.00 |
14.33 |
13.59 |
13.71 |
149,376 |
-2.00% |
|
| 09/24/2009 |
14.81 |
15.07 |
13.90 |
13.99 |
159,440 |
-4.70% |
|
| 09/23/2009 |
14.96 |
15.20 |
14.65 |
14.68 |
193,092 |
-1.14% |
|
| 09/22/2009 |
15.17 |
15.41 |
14.77 |
14.85 |
184,537 |
-1.92% |
|
| 09/21/2009 |
14.82 |
15.22 |
14.69 |
15.14 |
130,069 |
+0.46% |
|
| 09/18/2009 |
15.27 |
15.33 |
14.95 |
15.07 |
383,233 |
-0.40% |
|
| 09/17/2009 |
15.08 |
15.65 |
14.97 |
15.13 |
188,314 |
+0.40% |
|
|
|
|
|
|
|
|
|
|
