| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.13 |
12.63 |
12.13 |
12.39 |
142,328 |
 +3.08% |
 |
| 02/08/2010 |
12.06 |
12.53 |
11.77 |
12.02 |
109,469 |
 0.00% |
|
| 02/05/2010 |
11.91 |
12.04 |
11.58 |
12.02 |
78,294 |
+0.92% |
|
| 02/04/2010 |
12.15 |
12.15 |
11.74 |
11.91 |
93,654 |
-3.01% |
|
| 02/03/2010 |
12.01 |
12.38 |
11.88 |
12.28 |
98,220 |
+1.49% |
|
| 02/02/2010 |
12.58 |
12.73 |
11.93 |
12.10 |
170,945 |
-3.51% |
|
| 02/01/2010 |
12.07 |
12.64 |
12.03 |
12.54 |
357,297 |
+4.50% |
|
| 01/29/2010 |
11.38 |
12.80 |
11.27 |
12.00 |
433,215 |
+5.54% |
|
| 01/28/2010 |
11.80 |
12.06 |
11.26 |
11.37 |
166,776 |
-3.64% |
|
| 01/27/2010 |
11.90 |
12.05 |
11.58 |
11.80 |
407,396 |
-1.50% |
|
| 01/26/2010 |
11.91 |
12.11 |
11.76 |
11.98 |
183,304 |
+0.50% |
|
| 01/25/2010 |
12.29 |
12.40 |
11.85 |
11.92 |
263,310 |
-2.21% |
|
| 01/22/2010 |
12.27 |
12.39 |
12.12 |
12.19 |
162,259 |
-1.06% |
|
| 01/21/2010 |
12.55 |
12.62 |
12.17 |
12.32 |
210,282 |
-1.99% |
|
| 01/20/2010 |
12.59 |
12.62 |
12.31 |
12.57 |
71,349 |
-0.95% |
|
| 01/19/2010 |
13.12 |
13.12 |
12.66 |
12.69 |
103,042 |
-3.35% |
|
| 01/15/2010 |
13.20 |
13.36 |
12.96 |
13.13 |
142,156 |
-0.98% |
 |
| 01/14/2010 |
13.40 |
13.74 |
13.26 |
13.26 |
122,549 |
-1.04% |
|
| 01/13/2010 |
13.33 |
13.59 |
13.05 |
13.40 |
119,404 |
+0.60% |
|
| 01/12/2010 |
13.83 |
13.87 |
13.09 |
13.32 |
131,926 |
-4.38% |
|
| 01/11/2010 |
13.69 |
14.01 |
13.68 |
13.93 |
47,281 |
+2.35% |
|
| 01/08/2010 |
14.11 |
14.42 |
13.51 |
13.61 |
169,086 |
-3.48% |
|
| 01/07/2010 |
14.46 |
14.47 |
14.08 |
14.10 |
70,275 |
-1.12% |
|
| 01/06/2010 |
14.32 |
14.71 |
14.25 |
14.26 |
97,570 |
-0.97% |
|
| 01/05/2010 |
14.42 |
14.60 |
14.10 |
14.40 |
149,374 |
+0.21% |
|
| 01/04/2010 |
15.01 |
15.06 |
14.29 |
14.37 |
383,312 |
-3.04% |
|
| 12/31/2009 |
15.90 |
15.90 |
14.59 |
14.82 |
472,759 |
-8.69% |
|
| 12/30/2009 |
15.58 |
16.23 |
15.30 |
16.23 |
235,818 |
+3.97% |
|
| 12/29/2009 |
15.00 |
15.72 |
14.98 |
15.61 |
105,570 |
+4.21% |
|
| 12/28/2009 |
14.90 |
15.03 |
14.73 |
14.98 |
177,336 |
+0.74% |
|
| 12/24/2009 |
14.43 |
15.25 |
14.43 |
14.87 |
108,973 |
+3.99% |
|
| 12/23/2009 |
14.41 |
14.43 |
13.95 |
14.30 |
254,674 |
-0.49% |
|
| 12/22/2009 |
13.00 |
14.47 |
12.96 |
14.37 |
965,808 |
-1.24% |
|
| 12/21/2009 |
14.64 |
15.30 |
14.51 |
14.55 |
66,701 |
-0.34% |
|
| 12/18/2009 |
15.15 |
16.12 |
14.46 |
14.60 |
413,371 |
-2.47% |
|
| 12/17/2009 |
13.85 |
15.19 |
13.16 |
14.97 |
326,554 |
+6.47% |
|
| 12/16/2009 |
15.19 |
15.19 |
13.90 |
14.06 |
283,798 |
-6.33% |
|
| 12/15/2009 |
15.56 |
15.56 |
14.92 |
15.01 |
36,339 |
-3.53% |
|
| 12/14/2009 |
15.42 |
15.62 |
14.92 |
15.56 |
45,427 |
+1.50% |
|
| 12/11/2009 |
15.39 |
15.57 |
15.11 |
15.33 |
57,919 |
+0.46% |
|
| 12/10/2009 |
15.59 |
15.68 |
15.05 |
15.26 |
121,117 |
-1.99% |
|
| 12/09/2009 |
15.99 |
15.99 |
15.03 |
15.57 |
52,760 |
+0.45% |
|
| 12/08/2009 |
14.94 |
15.68 |
14.50 |
15.50 |
109,486 |
+3.26% |
|
| 12/07/2009 |
14.71 |
15.03 |
14.50 |
15.01 |
54,754 |
+1.69% |
|
| 12/04/2009 |
14.40 |
15.05 |
14.27 |
14.76 |
83,955 |
+4.98% |
|
| 12/03/2009 |
14.20 |
14.56 |
14.04 |
14.06 |
39,922 |
-0.78% |
|
| 12/02/2009 |
14.44 |
14.70 |
13.88 |
14.17 |
102,510 |
-1.46% |
|
| 12/01/2009 |
14.51 |
14.67 |
14.29 |
14.38 |
36,720 |
-0.28% |
|
| 11/30/2009 |
14.23 |
14.47 |
13.77 |
14.42 |
75,814 |
+0.91% |
 |
| 11/27/2009 |
14.13 |
15.05 |
14.13 |
14.29 |
30,439 |
-2.66% |
|
| 11/25/2009 |
15.09 |
15.35 |
14.66 |
14.68 |
40,681 |
-2.52% |
|
| 11/24/2009 |
15.15 |
15.29 |
14.89 |
15.06 |
56,064 |
-0.79% |
|
| 11/23/2009 |
15.18 |
15.63 |
15.09 |
15.18 |
41,665 |
+1.74% |
|
| 11/20/2009 |
14.63 |
14.95 |
14.44 |
14.92 |
43,342 |
+0.88% |
|
| 11/19/2009 |
15.16 |
15.16 |
14.64 |
14.79 |
80,942 |
-3.59% |
|
| 11/18/2009 |
15.77 |
15.88 |
14.88 |
15.34 |
20,106 |
-0.45% |
|
| 11/17/2009 |
15.11 |
15.47 |
15.04 |
15.41 |
83,402 |
+1.99% |
|
| 11/16/2009 |
15.04 |
15.90 |
15.00 |
15.11 |
147,812 |
+1.07% |
|
| 11/13/2009 |
15.06 |
15.45 |
14.58 |
14.95 |
89,775 |
-0.66% |
|
| 11/12/2009 |
16.08 |
16.11 |
15.01 |
15.05 |
109,986 |
-6.35% |
|
| 11/11/2009 |
15.27 |
16.32 |
15.27 |
16.07 |
240,311 |
+5.93% |
|
| 11/10/2009 |
15.00 |
15.28 |
14.96 |
15.17 |
91,208 |
+0.66% |
|
| 11/09/2009 |
14.08 |
15.15 |
13.99 |
15.07 |
242,905 |
+8.57% |
|
| 11/06/2009 |
14.30 |
14.57 |
13.51 |
13.88 |
101,417 |
-4.28% |
|
| 11/05/2009 |
14.04 |
14.71 |
13.90 |
14.50 |
126,009 |
+4.02% |
|
| 11/04/2009 |
15.11 |
15.16 |
13.94 |
13.94 |
210,086 |
-7.50% |
|
| 11/03/2009 |
13.99 |
15.12 |
13.74 |
15.07 |
211,097 |
+6.50% |
|
| 11/02/2009 |
14.79 |
15.00 |
13.91 |
14.15 |
272,011 |
-3.48% |
|
| 10/30/2009 |
14.47 |
14.85 |
14.30 |
14.66 |
178,989 |
+0.76% |
|
| 10/29/2009 |
14.25 |
14.63 |
13.95 |
14.55 |
137,960 |
+3.49% |
|
| 10/28/2009 |
14.15 |
14.33 |
13.82 |
14.06 |
245,086 |
-0.50% |
|
| 10/27/2009 |
14.15 |
14.43 |
14.09 |
14.13 |
239,367 |
+0.43% |
|
| 10/26/2009 |
14.11 |
14.52 |
13.96 |
14.07 |
136,353 |
-0.35% |
|
| 10/23/2009 |
15.40 |
15.90 |
14.05 |
14.12 |
340,197 |
-5.36% |
|
| 10/22/2009 |
14.58 |
14.98 |
14.26 |
14.92 |
113,114 |
+1.63% |
|
| 10/21/2009 |
15.06 |
15.36 |
14.60 |
14.68 |
100,292 |
-3.42% |
|
| 10/20/2009 |
14.98 |
15.40 |
14.85 |
15.20 |
196,707 |
+1.33% |
|
| 10/19/2009 |
15.14 |
15.37 |
14.80 |
15.00 |
195,185 |
-0.27% |
|
| 10/16/2009 |
15.93 |
15.93 |
15.04 |
15.04 |
193,835 |
-6.12% |
|
| 10/15/2009 |
16.04 |
16.45 |
15.87 |
16.02 |
89,933 |
-1.23% |
|
| 10/14/2009 |
15.71 |
16.36 |
15.50 |
16.22 |
88,420 |
+4.38% |
|
| 10/13/2009 |
15.91 |
16.00 |
15.40 |
15.54 |
58,459 |
-2.75% |
|
| 10/12/2009 |
16.38 |
16.45 |
15.64 |
15.98 |
36,226 |
-2.68% |
|
| 10/09/2009 |
16.00 |
16.66 |
16.00 |
16.42 |
73,183 |
+2.88% |
|
| 10/08/2009 |
16.28 |
16.60 |
15.96 |
15.96 |
113,025 |
-1.42% |
|
| 10/07/2009 |
16.17 |
16.42 |
15.97 |
16.19 |
80,864 |
-0.06% |
|
| 10/06/2009 |
16.05 |
16.56 |
15.99 |
16.20 |
78,208 |
+1.38% |
|
| 10/05/2009 |
15.62 |
16.03 |
15.62 |
15.98 |
185,984 |
+1.85% |
|
| 10/02/2009 |
15.19 |
15.71 |
14.87 |
15.69 |
121,127 |
+2.48% |
|
| 10/01/2009 |
16.03 |
16.23 |
15.27 |
15.31 |
147,753 |
-4.79% |
|
| 09/30/2009 |
16.50 |
16.50 |
15.59 |
16.08 |
152,470 |
-0.92% |
|
| 09/29/2009 |
16.31 |
16.94 |
16.22 |
16.23 |
125,049 |
-0.79% |
|
| 09/28/2009 |
16.50 |
16.98 |
16.36 |
16.36 |
81,497 |
+0.06% |
|
| 09/25/2009 |
16.34 |
16.48 |
15.67 |
16.35 |
121,064 |
-0.61% |
|
| 09/24/2009 |
16.99 |
17.10 |
15.61 |
16.45 |
325,400 |
-3.18% |
|
| 09/23/2009 |
17.78 |
17.96 |
16.93 |
16.99 |
148,874 |
-4.34% |
|
| 09/22/2009 |
18.10 |
18.21 |
17.71 |
17.76 |
93,450 |
-1.33% |
|
| 09/21/2009 |
18.10 |
18.64 |
17.89 |
18.00 |
72,474 |
-1.37% |
|
| 09/18/2009 |
18.36 |
18.99 |
18.19 |
18.25 |
165,329 |
-0.33% |
|
| 09/17/2009 |
19.27 |
19.34 |
18.02 |
18.31 |
160,347 |
-4.88% |
|
|
|
|
|
|
|
|
|
|
