| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.95 |
18.50 |
17.86 |
18.40 |
407,164 |
 +2.45% |
 |
| 02/08/2010 |
17.57 |
18.00 |
17.04 |
17.96 |
418,849 |
+1.70% |
|
| 02/05/2010 |
17.99 |
18.17 |
17.03 |
17.66 |
1,152,751 |
+10.24% |
|
| 02/04/2010 |
16.16 |
16.39 |
15.61 |
16.02 |
265,424 |
 -1.78% |
|
| 02/03/2010 |
16.23 |
16.54 |
15.83 |
16.31 |
201,255 |
+0.49% |
|
| 02/02/2010 |
15.91 |
16.55 |
15.76 |
16.23 |
132,038 |
+2.53% |
|
| 02/01/2010 |
15.89 |
16.27 |
15.74 |
15.83 |
168,189 |
+0.06% |
|
| 01/29/2010 |
16.00 |
16.39 |
15.50 |
15.82 |
194,173 |
-0.50% |
|
| 01/28/2010 |
15.99 |
16.20 |
15.46 |
15.90 |
294,027 |
-0.69% |
|
| 01/27/2010 |
16.21 |
16.63 |
15.69 |
16.01 |
354,998 |
-1.96% |
|
| 01/26/2010 |
16.33 |
16.60 |
15.97 |
16.33 |
164,523 |
-0.37% |
|
| 01/25/2010 |
16.56 |
16.90 |
16.25 |
16.39 |
199,863 |
-0.06% |
|
| 01/22/2010 |
17.19 |
17.19 |
16.33 |
16.40 |
283,278 |
-4.93% |
|
| 01/21/2010 |
17.58 |
17.68 |
17.19 |
17.25 |
164,725 |
-1.48% |
|
| 01/20/2010 |
17.62 |
17.82 |
17.40 |
17.51 |
168,873 |
-1.74% |
|
| 01/19/2010 |
17.64 |
17.94 |
17.58 |
17.82 |
597,517 |
+0.68% |
|
| 01/15/2010 |
17.95 |
18.00 |
17.44 |
17.70 |
201,486 |
-0.95% |
|
| 01/14/2010 |
17.89 |
18.02 |
17.76 |
17.87 |
308,303 |
-0.78% |
|
| 01/13/2010 |
17.67 |
18.05 |
17.53 |
18.01 |
67,867 |
+1.92% |
|
| 01/12/2010 |
17.75 |
17.82 |
17.54 |
17.67 |
135,034 |
-0.84% |
|
| 01/11/2010 |
17.80 |
17.96 |
17.49 |
17.82 |
145,124 |
+0.28% |
|
| 01/08/2010 |
17.19 |
17.84 |
17.16 |
17.77 |
149,864 |
+3.86% |
|
| 01/07/2010 |
16.99 |
17.20 |
16.62 |
17.11 |
72,398 |
+0.35% |
|
| 01/06/2010 |
17.22 |
17.22 |
16.79 |
17.05 |
108,767 |
-1.16% |
|
| 01/05/2010 |
17.92 |
17.92 |
17.25 |
17.25 |
128,099 |
-4.33% |
|
| 01/04/2010 |
18.00 |
18.05 |
17.53 |
18.03 |
146,983 |
+1.24% |
|
| 12/31/2009 |
17.78 |
18.12 |
17.72 |
17.81 |
88,299 |
-0.17% |
|
| 12/30/2009 |
17.99 |
17.99 |
17.48 |
17.84 |
131,664 |
-1.00% |
|
| 12/29/2009 |
18.59 |
18.74 |
17.95 |
18.02 |
169,657 |
-3.01% |
|
| 12/28/2009 |
18.31 |
18.82 |
18.26 |
18.58 |
244,257 |
+2.09% |
|
| 12/24/2009 |
18.19 |
18.45 |
18.07 |
18.20 |
61,760 |
+0.28% |
|
| 12/23/2009 |
17.71 |
18.25 |
17.61 |
18.15 |
145,306 |
+3.01% |
|
| 12/22/2009 |
17.56 |
17.70 |
17.36 |
17.62 |
127,405 |
+0.63% |
|
| 12/21/2009 |
17.55 |
17.85 |
17.15 |
17.51 |
171,943 |
-0.06% |
|
| 12/18/2009 |
17.52 |
17.68 |
17.05 |
17.52 |
344,960 |
+0.86% |
|
| 12/17/2009 |
17.64 |
17.81 |
17.28 |
17.37 |
372,505 |
-2.91% |
|
| 12/16/2009 |
17.87 |
18.00 |
17.68 |
17.89 |
152,161 |
+0.51% |
|
| 12/15/2009 |
17.53 |
18.00 |
17.39 |
17.80 |
200,533 |
+1.48% |
|
| 12/14/2009 |
17.30 |
17.61 |
17.10 |
17.54 |
119,299 |
+2.21% |
|
| 12/11/2009 |
17.34 |
17.82 |
17.12 |
17.16 |
313,341 |
+0.23% |
|
| 12/10/2009 |
17.50 |
18.04 |
16.91 |
17.12 |
766,601 |
+3.38% |
|
| 12/09/2009 |
16.03 |
16.57 |
15.90 |
16.56 |
251,712 |
+3.18% |
|
| 12/08/2009 |
15.66 |
16.12 |
15.42 |
16.05 |
139,507 |
+1.84% |
|
| 12/07/2009 |
15.06 |
15.99 |
15.06 |
15.76 |
286,841 |
+4.65% |
|
| 12/04/2009 |
15.02 |
15.18 |
14.35 |
15.06 |
695,752 |
+2.03% |
|
| 12/03/2009 |
15.00 |
15.26 |
14.74 |
14.76 |
179,974 |
-1.53% |
|
| 12/02/2009 |
15.03 |
15.27 |
14.87 |
14.99 |
103,394 |
-0.07% |
|
| 12/01/2009 |
14.37 |
15.50 |
14.35 |
15.00 |
285,643 |
+4.60% |
|
| 11/30/2009 |
14.50 |
14.74 |
14.12 |
14.34 |
292,485 |
-1.58% |
|
| 11/27/2009 |
14.60 |
14.85 |
14.31 |
14.57 |
61,898 |
-3.25% |
|
| 11/25/2009 |
14.74 |
15.16 |
14.68 |
15.06 |
188,417 |
+2.24% |
|
| 11/24/2009 |
14.83 |
14.91 |
14.29 |
14.73 |
131,566 |
-0.94% |
|
| 11/23/2009 |
15.15 |
15.53 |
14.80 |
14.87 |
95,919 |
-0.87% |
|
| 11/20/2009 |
15.01 |
15.22 |
14.61 |
15.00 |
136,431 |
-0.33% |
|
| 11/19/2009 |
15.35 |
15.35 |
14.84 |
15.05 |
137,694 |
-2.90% |
|
| 11/18/2009 |
16.14 |
16.14 |
15.23 |
15.50 |
311,006 |
-3.79% |
|
| 11/17/2009 |
15.78 |
16.31 |
15.40 |
16.11 |
202,290 |
+2.22% |
|
| 11/16/2009 |
15.51 |
16.41 |
15.46 |
15.76 |
370,678 |
+2.01% |
|
| 11/13/2009 |
14.99 |
15.51 |
14.91 |
15.45 |
130,669 |
+3.28% |
|
| 11/12/2009 |
15.29 |
15.50 |
14.92 |
14.96 |
116,622 |
-2.60% |
|
| 11/11/2009 |
15.56 |
15.70 |
15.23 |
15.36 |
163,767 |
-0.07% |
|
| 11/10/2009 |
15.43 |
15.77 |
15.10 |
15.37 |
162,536 |
-1.16% |
|
| 11/09/2009 |
15.51 |
15.63 |
15.34 |
15.55 |
192,456 |
+1.04% |
|
| 11/06/2009 |
15.25 |
15.49 |
15.01 |
15.39 |
119,837 |
+0.33% |
|
| 11/05/2009 |
15.06 |
15.50 |
14.90 |
15.34 |
150,782 |
+2.95% |
|
| 11/04/2009 |
14.45 |
15.16 |
14.35 |
14.90 |
370,778 |
+3.47% |
|
| 11/03/2009 |
14.04 |
14.47 |
14.04 |
14.40 |
256,165 |
+1.12% |
|
| 11/02/2009 |
14.06 |
14.35 |
13.85 |
14.24 |
433,671 |
+0.99% |
|
| 10/30/2009 |
14.27 |
14.63 |
13.95 |
14.10 |
269,272 |
-1.81% |
|
| 10/29/2009 |
14.00 |
14.82 |
14.00 |
14.36 |
455,535 |
+4.06% |
|
| 10/28/2009 |
14.38 |
14.42 |
13.76 |
13.80 |
372,809 |
-4.63% |
|
| 10/27/2009 |
14.73 |
14.77 |
14.22 |
14.47 |
157,852 |
-1.77% |
|
| 10/26/2009 |
14.60 |
14.87 |
14.32 |
14.73 |
342,090 |
+0.75% |
|
| 10/23/2009 |
15.00 |
15.14 |
14.57 |
14.62 |
215,023 |
-1.81% |
|
| 10/22/2009 |
14.97 |
15.16 |
14.67 |
14.89 |
236,363 |
-0.60% |
|
| 10/21/2009 |
15.66 |
15.71 |
14.92 |
14.98 |
292,970 |
-4.83% |
|
| 10/20/2009 |
16.00 |
16.00 |
15.51 |
15.74 |
74,315 |
-1.13% |
|
| 10/19/2009 |
16.10 |
16.24 |
15.72 |
15.92 |
134,439 |
-0.50% |
|
| 10/16/2009 |
15.60 |
16.52 |
15.60 |
16.00 |
202,271 |
+2.11% |
|
| 10/15/2009 |
16.12 |
16.43 |
15.61 |
15.67 |
172,507 |
-2.91% |
|
| 10/14/2009 |
16.59 |
16.59 |
15.99 |
16.14 |
139,008 |
-2.00% |
|
| 10/13/2009 |
16.97 |
16.97 |
15.74 |
16.47 |
295,244 |
-3.35% |
|
| 10/12/2009 |
16.80 |
17.38 |
16.55 |
17.04 |
152,084 |
+1.79% |
|
| 10/09/2009 |
16.68 |
16.98 |
16.56 |
16.74 |
184,345 |
+0.60% |
|
| 10/08/2009 |
16.40 |
16.99 |
16.19 |
16.64 |
157,882 |
+1.77% |
|
| 10/07/2009 |
16.14 |
16.47 |
16.01 |
16.35 |
92,656 |
+1.11% |
|
| 10/06/2009 |
15.83 |
16.17 |
15.26 |
16.17 |
184,209 |
+2.99% |
|
| 10/05/2009 |
15.70 |
15.97 |
15.26 |
15.70 |
106,140 |
+0.38% |
|
| 10/02/2009 |
15.58 |
15.74 |
15.30 |
15.64 |
157,421 |
+0.06% |
|
| 10/01/2009 |
16.44 |
16.44 |
15.63 |
15.63 |
400,018 |
-6.01% |
|
| 09/30/2009 |
16.59 |
16.85 |
15.82 |
16.63 |
231,433 |
-0.72% |
|
| 09/29/2009 |
17.17 |
17.61 |
16.73 |
16.75 |
129,654 |
-2.84% |
|
| 09/28/2009 |
16.55 |
17.28 |
16.31 |
17.24 |
115,084 |
+4.23% |
|
| 09/25/2009 |
16.96 |
17.08 |
16.39 |
16.54 |
143,460 |
-3.05% |
|
| 09/24/2009 |
17.45 |
17.45 |
16.65 |
17.06 |
117,299 |
-1.84% |
|
| 09/23/2009 |
17.78 |
17.89 |
17.33 |
17.38 |
145,183 |
-1.86% |
|
| 09/22/2009 |
17.90 |
17.92 |
17.25 |
17.71 |
283,860 |
0.00% |
|
| 09/21/2009 |
17.26 |
17.95 |
17.00 |
17.71 |
363,111 |
+2.02% |
|
| 09/18/2009 |
16.81 |
18.13 |
16.66 |
17.36 |
1,234,334 |
+3.39% |
|
| 09/17/2009 |
15.55 |
16.85 |
15.40 |
16.79 |
329,059 |
+7.97% |
|
|
|
|
|
|
|
|
|
|
