| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.88 |
14.16 |
13.66 |
14.12 |
752,072 |
 +2.99% |
 |
| 02/08/2010 |
13.77 |
14.02 |
13.64 |
13.71 |
555,309 |
 0.00% |
|
| 02/05/2010 |
13.48 |
13.72 |
13.22 |
13.71 |
977,736 |
+1.26% |
|
| 02/04/2010 |
14.06 |
14.26 |
13.51 |
13.54 |
1,187,277 |
-4.58% |
|
| 02/03/2010 |
14.47 |
14.47 |
14.12 |
14.19 |
463,425 |
-2.27% |
|
| 02/02/2010 |
14.57 |
14.64 |
14.40 |
14.52 |
486,920 |
-0.41% |
|
| 02/01/2010 |
14.12 |
14.60 |
14.00 |
14.58 |
441,504 |
+3.55% |
|
| 01/29/2010 |
14.45 |
14.60 |
14.06 |
14.08 |
511,323 |
-2.02% |
|
| 01/28/2010 |
14.59 |
14.76 |
14.25 |
14.37 |
428,927 |
-1.51% |
|
| 01/27/2010 |
14.59 |
14.68 |
14.32 |
14.59 |
613,406 |
0.00% |
|
| 01/26/2010 |
14.92 |
15.05 |
14.59 |
14.59 |
671,557 |
-2.08% |
|
| 01/25/2010 |
15.45 |
15.45 |
14.69 |
14.90 |
848,458 |
-2.55% |
|
| 01/22/2010 |
15.83 |
15.92 |
15.18 |
15.29 |
730,628 |
-3.35% |
|
| 01/21/2010 |
15.67 |
16.77 |
15.65 |
15.82 |
1,764,718 |
+2.39% |
|
| 01/20/2010 |
15.55 |
15.96 |
15.30 |
15.45 |
915,490 |
-2.71% |
|
| 01/19/2010 |
15.32 |
15.92 |
15.32 |
15.88 |
964,661 |
+4.13% |
|
| 01/15/2010 |
15.42 |
15.67 |
15.15 |
15.25 |
548,501 |
-0.46% |
|
| 01/14/2010 |
15.22 |
15.38 |
15.17 |
15.32 |
555,190 |
+0.66% |
|
| 01/13/2010 |
15.28 |
15.38 |
14.88 |
15.22 |
556,834 |
+0.46% |
|
| 01/12/2010 |
15.26 |
15.29 |
15.00 |
15.15 |
538,819 |
-1.24% |
|
| 01/11/2010 |
15.35 |
15.35 |
15.12 |
15.34 |
692,363 |
-0.07% |
|
| 01/08/2010 |
15.18 |
15.41 |
15.11 |
15.35 |
469,162 |
+0.72% |
|
| 01/07/2010 |
15.21 |
15.41 |
15.09 |
15.24 |
755,103 |
-0.33% |
|
| 01/06/2010 |
15.09 |
15.42 |
15.07 |
15.29 |
641,337 |
+0.86% |
|
| 01/05/2010 |
14.83 |
15.24 |
14.80 |
15.16 |
674,220 |
+2.23% |
|
| 01/04/2010 |
14.65 |
14.90 |
14.50 |
14.83 |
443,847 |
+1.92% |
|
| 12/31/2009 |
14.58 |
14.90 |
14.55 |
14.55 |
458,828 |
+0.07% |
|
| 12/30/2009 |
14.40 |
14.71 |
14.35 |
14.54 |
347,878 |
+0.21% |
|
| 12/29/2009 |
14.49 |
14.56 |
14.27 |
14.51 |
336,976 |
+0.55% |
|
| 12/28/2009 |
14.42 |
14.50 |
14.14 |
14.43 |
294,001 |
+0.84% |
|
| 12/24/2009 |
14.28 |
14.40 |
14.20 |
14.31 |
95,616 |
+0.35% |
|
| 12/23/2009 |
14.28 |
14.50 |
14.16 |
14.26 |
650,866 |
-0.28% |
|
| 12/22/2009 |
14.51 |
14.55 |
14.22 |
14.30 |
507,999 |
-1.45% |
|
| 12/21/2009 |
14.43 |
14.64 |
14.33 |
14.51 |
392,646 |
+1.26% |
|
| 12/18/2009 |
14.15 |
14.34 |
14.09 |
14.33 |
916,518 |
+2.07% |
|
| 12/17/2009 |
14.15 |
14.25 |
13.82 |
14.04 |
477,456 |
-1.47% |
|
| 12/16/2009 |
14.25 |
14.51 |
14.16 |
14.25 |
332,779 |
+1.21% |
|
| 12/15/2009 |
13.93 |
14.24 |
13.90 |
14.08 |
441,299 |
+0.07% |
|
| 12/14/2009 |
14.09 |
14.15 |
13.88 |
14.07 |
609,304 |
+0.72% |
|
| 12/11/2009 |
14.01 |
14.10 |
13.90 |
13.97 |
334,976 |
+0.87% |
|
| 12/10/2009 |
14.10 |
14.24 |
13.78 |
13.85 |
513,746 |
-1.00% |
|
| 12/09/2009 |
14.07 |
14.29 |
13.76 |
13.99 |
586,016 |
-0.99% |
|
| 12/08/2009 |
14.09 |
14.35 |
13.95 |
14.13 |
640,305 |
-0.91% |
|
| 12/07/2009 |
14.44 |
14.59 |
14.25 |
14.26 |
399,265 |
-1.25% |
|
| 12/04/2009 |
14.43 |
14.81 |
14.13 |
14.44 |
504,958 |
+1.69% |
|
| 12/03/2009 |
14.39 |
14.45 |
14.16 |
14.20 |
686,936 |
-0.63% |
|
| 12/02/2009 |
14.25 |
14.42 |
14.15 |
14.29 |
610,155 |
+0.14% |
|
| 12/01/2009 |
14.29 |
14.39 |
14.09 |
14.27 |
426,216 |
+0.85% |
|
| 11/30/2009 |
14.17 |
14.26 |
13.90 |
14.15 |
939,552 |
-0.56% |
|
| 11/27/2009 |
14.10 |
14.48 |
14.01 |
14.23 |
301,457 |
-1.73% |
|
| 11/25/2009 |
14.36 |
14.55 |
14.21 |
14.48 |
487,488 |
+0.91% |
|
| 11/24/2009 |
14.51 |
14.57 |
14.24 |
14.35 |
432,251 |
-1.37% |
|
| 11/23/2009 |
14.75 |
15.14 |
14.29 |
14.55 |
1,380,137 |
-0.61% |
|
| 11/20/2009 |
14.84 |
14.84 |
14.15 |
14.64 |
2,988,855 |
-2.47% |
|
| 11/19/2009 |
15.39 |
15.44 |
14.71 |
15.01 |
1,046,876 |
-3.29% |
|
| 11/18/2009 |
15.92 |
15.95 |
15.43 |
15.52 |
966,473 |
-2.88% |
|
| 11/17/2009 |
15.94 |
16.10 |
15.62 |
15.98 |
891,196 |
0.00% |
|
| 11/16/2009 |
16.15 |
16.18 |
15.95 |
15.98 |
1,102,590 |
-0.31% |
|
| 11/13/2009 |
16.02 |
16.20 |
15.80 |
16.03 |
561,873 |
+0.82% |
|
| 11/12/2009 |
16.03 |
16.41 |
15.82 |
15.90 |
727,509 |
-1.36% |
|
| 11/11/2009 |
15.84 |
16.19 |
15.75 |
16.12 |
942,521 |
+2.41% |
|
| 11/10/2009 |
15.57 |
15.84 |
15.34 |
15.74 |
1,022,655 |
+0.96% |
|
| 11/09/2009 |
15.07 |
15.63 |
14.84 |
15.59 |
815,728 |
+4.07% |
 |
| 11/06/2009 |
14.93 |
15.14 |
14.74 |
14.98 |
1,097,182 |
-0.73% |
|
| 11/05/2009 |
15.05 |
15.20 |
14.73 |
15.09 |
1,746,686 |
+2.10% |
|
| 11/04/2009 |
14.86 |
15.12 |
14.70 |
14.78 |
1,544,261 |
+0.61% |
|
| 11/03/2009 |
14.29 |
14.77 |
14.05 |
14.69 |
1,379,662 |
+1.66% |
|
| 11/02/2009 |
14.25 |
14.52 |
13.83 |
14.45 |
2,485,577 |
+2.70% |
|
| 10/30/2009 |
13.76 |
14.30 |
13.46 |
14.07 |
3,635,136 |
+3.46% |
|
| 10/29/2009 |
13.16 |
13.61 |
13.02 |
13.60 |
2,589,265 |
+4.78% |
|
| 10/28/2009 |
13.74 |
13.96 |
12.78 |
12.98 |
3,391,704 |
-6.28% |
|
| 10/27/2009 |
15.30 |
15.50 |
12.86 |
13.85 |
9,346,446 |
-21.75% |
|
| 10/26/2009 |
17.84 |
18.58 |
17.52 |
17.70 |
854,948 |
-0.45% |
|
| 10/23/2009 |
18.02 |
18.36 |
17.68 |
17.78 |
946,359 |
-0.67% |
|
| 10/22/2009 |
17.43 |
18.00 |
17.02 |
17.90 |
648,877 |
+2.93% |
|
| 10/21/2009 |
17.58 |
18.06 |
17.39 |
17.39 |
831,296 |
-1.64% |
|
| 10/20/2009 |
18.22 |
18.22 |
17.60 |
17.68 |
680,836 |
-2.48% |
|
| 10/19/2009 |
18.12 |
18.53 |
17.77 |
18.13 |
748,520 |
+0.50% |
|
| 10/16/2009 |
18.23 |
18.41 |
17.65 |
18.04 |
2,348,951 |
-5.80% |
|
| 10/15/2009 |
18.90 |
19.26 |
18.76 |
19.15 |
1,027,405 |
+0.37% |
|
| 10/14/2009 |
17.39 |
19.29 |
17.37 |
19.08 |
3,995,352 |
+11.19% |
|
| 10/13/2009 |
16.66 |
17.22 |
16.66 |
17.16 |
1,188,629 |
+2.39% |
|
| 10/12/2009 |
16.65 |
17.07 |
16.47 |
16.76 |
1,103,636 |
+0.60% |
|
| 10/09/2009 |
16.19 |
16.69 |
16.11 |
16.66 |
1,524,301 |
+2.52% |
|
| 10/08/2009 |
16.00 |
16.49 |
15.81 |
16.25 |
944,348 |
+1.69% |
|
| 10/07/2009 |
15.78 |
16.09 |
15.60 |
15.98 |
807,296 |
+0.63% |
|
| 10/06/2009 |
15.37 |
15.91 |
15.28 |
15.88 |
1,343,407 |
+4.27% |
|
| 10/05/2009 |
14.75 |
15.30 |
14.73 |
15.23 |
936,185 |
+3.39% |
|
| 10/02/2009 |
14.99 |
15.09 |
14.70 |
14.73 |
1,109,910 |
-2.51% |
|
| 10/01/2009 |
15.79 |
15.88 |
15.11 |
15.11 |
865,003 |
-4.55% |
|
| 09/30/2009 |
16.08 |
16.18 |
15.70 |
15.83 |
997,265 |
-1.25% |
|
| 09/29/2009 |
16.23 |
16.40 |
16.02 |
16.03 |
856,427 |
-1.23% |
|
| 09/28/2009 |
16.26 |
16.47 |
16.06 |
16.23 |
448,674 |
+0.37% |
|
| 09/25/2009 |
16.27 |
16.44 |
16.03 |
16.17 |
775,085 |
-0.74% |
|
| 09/24/2009 |
16.30 |
16.64 |
16.01 |
16.29 |
1,320,465 |
+0.06% |
|
| 09/23/2009 |
16.04 |
16.52 |
15.97 |
16.28 |
1,241,598 |
+1.24% |
|
| 09/22/2009 |
16.01 |
16.24 |
15.88 |
16.08 |
760,755 |
+0.82% |
|
| 09/21/2009 |
15.95 |
16.07 |
15.82 |
15.95 |
573,781 |
-0.31% |
|
| 09/18/2009 |
16.19 |
16.22 |
16.00 |
16.00 |
889,913 |
-0.81% |
|
| 09/17/2009 |
16.23 |
16.73 |
16.04 |
16.13 |
567,830 |
-0.55% |
|
|
|
|
|
|
|
|
|
|
