| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.83 |
15.92 |
15.60 |
15.81 |
75,115 |
 +1.15% |
 |
| 02/08/2010 |
16.06 |
16.07 |
15.45 |
15.63 |
73,583 |
 -2.68% |
|
| 02/05/2010 |
15.36 |
16.11 |
15.25 |
16.06 |
105,451 |
+4.63% |
|
| 02/04/2010 |
15.96 |
15.96 |
15.24 |
15.35 |
171,943 |
-4.12% |
|
| 02/03/2010 |
15.92 |
16.28 |
15.90 |
16.01 |
64,876 |
-0.06% |
|
| 02/02/2010 |
15.92 |
16.20 |
15.90 |
16.02 |
67,376 |
+0.38% |
|
| 02/01/2010 |
15.86 |
15.96 |
15.69 |
15.96 |
36,780 |
+0.69% |
|
| 01/29/2010 |
15.94 |
15.95 |
15.70 |
15.85 |
70,925 |
-0.25% |
|
| 01/28/2010 |
16.22 |
16.22 |
15.80 |
15.89 |
79,955 |
-1.61% |
|
| 01/27/2010 |
15.89 |
16.34 |
15.89 |
16.15 |
64,189 |
+0.94% |
|
| 01/26/2010 |
15.91 |
16.26 |
15.60 |
16.00 |
71,787 |
+0.13% |
|
| 01/25/2010 |
15.65 |
16.20 |
15.57 |
15.98 |
93,417 |
+2.63% |
|
| 01/22/2010 |
16.40 |
16.62 |
15.43 |
15.57 |
115,932 |
-5.06% |
|
| 01/21/2010 |
17.00 |
17.33 |
16.22 |
16.40 |
328,959 |
-7.29% |
|
| 01/20/2010 |
17.88 |
17.92 |
17.12 |
17.69 |
72,312 |
-1.78% |
|
| 01/19/2010 |
17.65 |
18.30 |
17.51 |
18.01 |
58,097 |
+2.33% |
|
| 01/15/2010 |
18.26 |
18.35 |
17.23 |
17.60 |
46,030 |
-2.87% |
|
| 01/14/2010 |
18.47 |
18.59 |
17.53 |
18.12 |
110,395 |
-2.42% |
|
| 01/13/2010 |
18.42 |
18.70 |
18.33 |
18.57 |
42,630 |
+1.42% |
|
| 01/12/2010 |
18.28 |
18.40 |
18.25 |
18.31 |
31,334 |
-0.76% |
|
| 01/11/2010 |
18.55 |
18.64 |
18.38 |
18.45 |
50,608 |
+0.82% |
 |
| 01/08/2010 |
18.21 |
18.37 |
18.18 |
18.30 |
28,583 |
-0.05% |
|
| 01/07/2010 |
18.33 |
18.50 |
18.16 |
18.31 |
50,578 |
+0.05% |
|
| 01/06/2010 |
18.25 |
18.62 |
18.10 |
18.30 |
223,431 |
+0.44% |
|
| 01/05/2010 |
18.09 |
18.50 |
18.00 |
18.22 |
90,708 |
+0.11% |
|
| 01/04/2010 |
17.81 |
18.38 |
17.62 |
18.20 |
106,493 |
+3.70% |
|
| 12/31/2009 |
17.86 |
18.23 |
17.53 |
17.55 |
41,062 |
-1.46% |
|
| 12/30/2009 |
17.41 |
17.82 |
17.33 |
17.81 |
52,625 |
+2.24% |
|
| 12/29/2009 |
17.44 |
17.74 |
17.23 |
17.42 |
83,935 |
+0.35% |
|
| 12/28/2009 |
17.35 |
17.43 |
17.08 |
17.36 |
30,312 |
+0.64% |
|
| 12/24/2009 |
17.30 |
17.56 |
17.15 |
17.25 |
21,214 |
-0.29% |
|
| 12/23/2009 |
17.10 |
17.38 |
16.95 |
17.30 |
56,585 |
+1.88% |
|
| 12/22/2009 |
16.90 |
17.14 |
16.80 |
16.98 |
93,145 |
+0.95% |
|
| 12/21/2009 |
16.50 |
16.92 |
16.48 |
16.82 |
81,112 |
+2.13% |
|
| 12/18/2009 |
16.46 |
16.64 |
16.30 |
16.47 |
144,033 |
+0.92% |
|
| 12/17/2009 |
16.35 |
16.38 |
16.08 |
16.32 |
60,257 |
-0.18% |
|
| 12/16/2009 |
15.92 |
16.45 |
15.82 |
16.35 |
74,012 |
+3.15% |
|
| 12/15/2009 |
15.66 |
15.99 |
15.62 |
15.85 |
63,493 |
+1.28% |
|
| 12/14/2009 |
15.80 |
15.99 |
15.60 |
15.65 |
71,271 |
-0.57% |
|
| 12/11/2009 |
15.24 |
15.74 |
15.10 |
15.74 |
54,591 |
+4.03% |
|
| 12/10/2009 |
15.21 |
15.26 |
14.77 |
15.13 |
54,522 |
-0.53% |
|
| 12/09/2009 |
15.19 |
15.28 |
15.09 |
15.21 |
30,938 |
-0.13% |
|
| 12/08/2009 |
14.95 |
15.35 |
14.70 |
15.23 |
56,768 |
+1.80% |
|
| 12/07/2009 |
14.91 |
15.08 |
14.91 |
14.96 |
44,098 |
+0.40% |
|
| 12/04/2009 |
14.69 |
14.90 |
14.54 |
14.90 |
55,217 |
+3.47% |
|
| 12/03/2009 |
14.64 |
14.68 |
14.29 |
14.40 |
45,122 |
-1.17% |
|
| 12/02/2009 |
14.56 |
14.89 |
14.45 |
14.57 |
59,415 |
-0.14% |
|
| 12/01/2009 |
14.51 |
14.82 |
14.45 |
14.59 |
54,335 |
+1.81% |
|
| 11/30/2009 |
14.20 |
14.35 |
14.00 |
14.33 |
77,098 |
+0.92% |
|
| 11/27/2009 |
14.10 |
14.55 |
13.94 |
14.20 |
61,752 |
-1.32% |
|
| 11/25/2009 |
14.54 |
14.66 |
14.34 |
14.39 |
36,269 |
-0.96% |
|
| 11/24/2009 |
14.72 |
14.78 |
14.32 |
14.53 |
54,067 |
-0.82% |
|
| 11/23/2009 |
14.56 |
14.81 |
14.46 |
14.65 |
89,482 |
+1.88% |
|
| 11/20/2009 |
14.13 |
14.52 |
14.13 |
14.38 |
63,833 |
+1.48% |
|
| 11/19/2009 |
14.27 |
14.29 |
14.10 |
14.17 |
173,458 |
-1.19% |
|
| 11/18/2009 |
15.15 |
15.15 |
14.21 |
14.34 |
135,253 |
-5.35% |
|
| 11/17/2009 |
14.97 |
15.29 |
14.76 |
15.15 |
85,308 |
+1.13% |
|
| 11/16/2009 |
14.15 |
15.10 |
14.15 |
14.98 |
66,043 |
+5.34% |
|
| 11/13/2009 |
14.22 |
14.37 |
13.91 |
14.22 |
43,328 |
+0.57% |
|
| 11/12/2009 |
14.40 |
14.60 |
14.06 |
14.14 |
50,960 |
-2.01% |
|
| 11/11/2009 |
14.41 |
14.64 |
14.30 |
14.43 |
53,932 |
+0.56% |
|
| 11/10/2009 |
14.59 |
14.70 |
14.27 |
14.35 |
34,776 |
-2.11% |
|
| 11/09/2009 |
14.57 |
14.66 |
14.35 |
14.66 |
58,305 |
+0.89% |
|
| 11/06/2009 |
14.44 |
14.54 |
14.14 |
14.53 |
32,804 |
+0.41% |
|
| 11/05/2009 |
13.92 |
14.61 |
13.89 |
14.47 |
44,154 |
+4.93% |
|
| 11/04/2009 |
14.17 |
14.23 |
13.67 |
13.79 |
75,286 |
-2.75% |
|
| 11/03/2009 |
14.14 |
14.26 |
14.01 |
14.18 |
67,774 |
-0.35% |
|
| 11/02/2009 |
14.98 |
15.01 |
13.93 |
14.23 |
134,634 |
-4.82% |
|
| 10/30/2009 |
15.13 |
15.28 |
14.95 |
14.95 |
81,411 |
-1.84% |
|
| 10/29/2009 |
15.23 |
15.31 |
15.05 |
15.23 |
64,308 |
+1.13% |
|
| 10/28/2009 |
15.60 |
15.61 |
14.97 |
15.06 |
120,090 |
-4.08% |
|
| 10/27/2009 |
15.70 |
15.89 |
15.58 |
15.70 |
64,111 |
+1.03% |
|
| 10/26/2009 |
15.39 |
15.84 |
15.36 |
15.54 |
46,271 |
+1.11% |
|
| 10/23/2009 |
15.61 |
15.75 |
15.34 |
15.37 |
47,005 |
-1.60% |
|
| 10/22/2009 |
15.64 |
15.80 |
15.47 |
15.62 |
40,062 |
-0.19% |
|
| 10/21/2009 |
15.71 |
15.92 |
15.65 |
15.65 |
71,902 |
-0.89% |
|
| 10/20/2009 |
16.52 |
16.52 |
15.70 |
15.79 |
75,775 |
-4.53% |
|
| 10/19/2009 |
16.59 |
16.80 |
16.47 |
16.54 |
68,228 |
-0.72% |
|
| 10/16/2009 |
16.65 |
16.75 |
16.52 |
16.66 |
42,310 |
-0.06% |
|
| 10/15/2009 |
16.91 |
16.98 |
16.60 |
16.67 |
49,011 |
-2.29% |
|
| 10/14/2009 |
16.88 |
17.12 |
16.69 |
17.06 |
117,394 |
+2.34% |
|
| 10/13/2009 |
16.96 |
17.12 |
16.50 |
16.67 |
126,268 |
-2.11% |
|
| 10/12/2009 |
16.71 |
17.23 |
16.63 |
17.03 |
56,790 |
+2.34% |
|
| 10/09/2009 |
16.47 |
16.72 |
16.43 |
16.64 |
41,619 |
+1.03% |
|
| 10/08/2009 |
16.60 |
16.84 |
16.33 |
16.47 |
42,871 |
0.00% |
|
| 10/07/2009 |
16.15 |
16.68 |
16.15 |
16.47 |
50,662 |
+1.35% |
|
| 10/06/2009 |
16.08 |
16.36 |
15.92 |
16.25 |
51,324 |
+1.25% |
|
| 10/05/2009 |
15.91 |
16.22 |
15.80 |
16.05 |
49,536 |
+1.78% |
|
| 10/02/2009 |
15.82 |
16.00 |
15.76 |
15.77 |
49,602 |
-1.38% |
|
| 10/01/2009 |
16.12 |
16.18 |
15.80 |
15.99 |
87,222 |
-0.81% |
|
| 09/30/2009 |
16.30 |
16.45 |
16.01 |
16.12 |
90,390 |
-0.74% |
|
| 09/29/2009 |
16.65 |
16.66 |
16.10 |
16.24 |
112,466 |
-2.46% |
|
| 09/28/2009 |
16.24 |
16.77 |
16.22 |
16.65 |
72,111 |
+2.78% |
|
| 09/25/2009 |
16.10 |
16.28 |
15.94 |
16.20 |
66,283 |
+0.50% |
|
| 09/24/2009 |
16.23 |
16.36 |
16.10 |
16.12 |
94,914 |
-0.68% |
|
| 09/23/2009 |
16.12 |
16.43 |
15.98 |
16.23 |
82,635 |
+1.12% |
|
| 09/22/2009 |
16.15 |
16.24 |
15.80 |
16.05 |
119,884 |
-0.80% |
|
| 09/21/2009 |
15.15 |
16.20 |
15.15 |
16.18 |
123,909 |
+7.15% |
|
| 09/18/2009 |
15.78 |
16.06 |
15.04 |
15.10 |
200,630 |
-4.61% |
|
| 09/17/2009 |
14.10 |
16.14 |
14.10 |
15.83 |
280,766 |
+12.35% |
|
|
|
|
|
|
|
|
|
|
