| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
17.25 |
17.71 |
17.08 |
17.26 |
438,746 |
 +2.13% |
 |
| 02/08/2010 |
16.94 |
17.13 |
16.65 |
16.90 |
420,082 |
 0.00% |
|
| 02/05/2010 |
15.94 |
17.16 |
15.70 |
16.90 |
826,558 |
+6.56% |
|
| 02/04/2010 |
18.06 |
18.06 |
15.61 |
15.86 |
1,296,960 |
-13.33% |
|
| 02/03/2010 |
18.39 |
18.46 |
18.23 |
18.30 |
609,818 |
-1.13% |
|
| 02/02/2010 |
17.81 |
18.58 |
17.68 |
18.51 |
582,878 |
+3.87% |
|
| 02/01/2010 |
17.28 |
17.84 |
17.07 |
17.82 |
505,902 |
+3.60% |
|
| 01/29/2010 |
17.54 |
17.69 |
17.07 |
17.20 |
392,998 |
-1.38% |
|
| 01/28/2010 |
17.46 |
17.63 |
17.06 |
17.44 |
416,915 |
+0.35% |
|
| 01/27/2010 |
16.70 |
17.49 |
16.70 |
17.38 |
225,447 |
+3.51% |
|
| 01/26/2010 |
16.62 |
16.94 |
16.41 |
16.79 |
231,539 |
+0.90% |
|
| 01/25/2010 |
17.12 |
17.12 |
16.44 |
16.64 |
315,170 |
-1.54% |
|
| 01/22/2010 |
17.13 |
17.41 |
16.78 |
16.90 |
305,162 |
-1.23% |
|
| 01/21/2010 |
17.72 |
17.72 |
16.89 |
17.11 |
336,620 |
-2.95% |
|
| 01/20/2010 |
17.84 |
18.01 |
17.36 |
17.63 |
194,045 |
-2.92% |
|
| 01/19/2010 |
18.01 |
18.31 |
17.90 |
18.16 |
148,471 |
+0.83% |
|
| 01/15/2010 |
18.17 |
18.45 |
17.75 |
18.01 |
312,463 |
-0.66% |
|
| 01/14/2010 |
18.14 |
18.32 |
17.98 |
18.13 |
173,936 |
-0.17% |
|
| 01/13/2010 |
18.08 |
18.26 |
17.78 |
18.16 |
141,886 |
+0.89% |
|
| 01/12/2010 |
18.12 |
18.27 |
17.73 |
18.00 |
174,795 |
-1.80% |
|
| 01/11/2010 |
18.54 |
18.60 |
18.22 |
18.33 |
177,834 |
-0.76% |
|
| 01/08/2010 |
18.39 |
18.53 |
18.09 |
18.47 |
221,856 |
-0.32% |
|
| 01/07/2010 |
18.02 |
18.59 |
17.97 |
18.53 |
299,867 |
+2.26% |
|
| 01/06/2010 |
17.68 |
18.18 |
17.52 |
18.12 |
619,380 |
+2.20% |
|
| 01/05/2010 |
18.10 |
18.25 |
17.69 |
17.73 |
425,997 |
-2.53% |
|
| 01/04/2010 |
18.04 |
18.39 |
18.04 |
18.19 |
228,497 |
+1.45% |
|
| 12/31/2009 |
18.42 |
18.60 |
17.91 |
17.93 |
153,466 |
-2.40% |
|
| 12/30/2009 |
17.75 |
18.40 |
17.75 |
18.37 |
272,246 |
+2.86% |
|
| 12/29/2009 |
18.28 |
18.28 |
17.79 |
17.86 |
244,944 |
-1.87% |
|
| 12/28/2009 |
18.00 |
18.28 |
17.94 |
18.20 |
333,157 |
+1.45% |
|
| 12/24/2009 |
17.86 |
18.17 |
17.73 |
17.94 |
145,023 |
+0.22% |
|
| 12/23/2009 |
17.79 |
18.12 |
17.63 |
17.90 |
287,850 |
+0.45% |
|
| 12/22/2009 |
17.48 |
17.87 |
17.07 |
17.82 |
343,948 |
+2.53% |
|
| 12/21/2009 |
17.05 |
17.66 |
16.94 |
17.38 |
255,365 |
+2.72% |
|
| 12/18/2009 |
17.39 |
17.50 |
16.58 |
16.92 |
928,515 |
-1.74% |
|
| 12/17/2009 |
17.14 |
17.29 |
16.90 |
17.22 |
329,624 |
-0.23% |
|
| 12/16/2009 |
17.23 |
17.46 |
17.09 |
17.26 |
326,516 |
+0.17% |
|
| 12/15/2009 |
17.37 |
17.50 |
17.15 |
17.23 |
292,148 |
-1.32% |
|
| 12/14/2009 |
17.09 |
17.47 |
16.84 |
17.46 |
211,933 |
+2.40% |
|
| 12/11/2009 |
16.83 |
17.18 |
16.70 |
17.05 |
259,642 |
+2.16% |
|
| 12/10/2009 |
17.26 |
17.50 |
16.68 |
16.69 |
483,602 |
-2.80% |
|
| 12/09/2009 |
17.11 |
17.31 |
16.96 |
17.17 |
187,370 |
-0.35% |
|
| 12/08/2009 |
17.50 |
17.52 |
17.11 |
17.23 |
214,912 |
-2.10% |
|
| 12/07/2009 |
17.38 |
17.75 |
17.26 |
17.60 |
162,781 |
+1.03% |
|
| 12/04/2009 |
17.67 |
18.14 |
17.32 |
17.42 |
301,036 |
+0.06% |
|
| 12/03/2009 |
17.70 |
17.80 |
17.37 |
17.41 |
356,281 |
-1.64% |
|
| 12/02/2009 |
17.25 |
17.93 |
17.25 |
17.70 |
354,058 |
+2.19% |
|
| 12/01/2009 |
16.90 |
17.50 |
16.89 |
17.32 |
341,758 |
+3.71% |
|
| 11/30/2009 |
16.48 |
16.75 |
16.26 |
16.70 |
437,062 |
+1.89% |
|
| 11/27/2009 |
16.56 |
17.05 |
16.09 |
16.39 |
185,291 |
-3.47% |
|
| 11/25/2009 |
16.84 |
17.21 |
16.67 |
16.98 |
226,369 |
+0.83% |
|
| 11/24/2009 |
17.35 |
17.42 |
16.68 |
16.84 |
379,603 |
-2.66% |
|
| 11/23/2009 |
17.48 |
17.89 |
17.19 |
17.30 |
292,342 |
+0.46% |
|
| 11/20/2009 |
17.13 |
17.29 |
16.94 |
17.22 |
455,884 |
+0.06% |
|
| 11/19/2009 |
17.42 |
17.47 |
16.92 |
17.21 |
418,220 |
-1.94% |
|
| 11/18/2009 |
17.16 |
17.60 |
17.15 |
17.55 |
235,197 |
+2.21% |
|
| 11/17/2009 |
17.60 |
17.61 |
17.06 |
17.17 |
252,829 |
-2.66% |
|
| 11/16/2009 |
16.65 |
18.05 |
16.65 |
17.64 |
765,375 |
+6.84% |
|
| 11/13/2009 |
16.60 |
16.62 |
16.15 |
16.51 |
283,456 |
+0.36% |
|
| 11/12/2009 |
16.91 |
17.25 |
16.35 |
16.45 |
370,487 |
-2.72% |
|
| 11/11/2009 |
17.11 |
17.61 |
16.78 |
16.91 |
254,325 |
-0.29% |
|
| 11/10/2009 |
17.19 |
17.48 |
16.69 |
16.96 |
206,115 |
-2.08% |
|
| 11/09/2009 |
16.84 |
17.43 |
16.73 |
17.32 |
258,024 |
+4.15% |
|
| 11/06/2009 |
16.56 |
16.87 |
16.35 |
16.63 |
180,801 |
-0.36% |
|
| 11/05/2009 |
16.45 |
17.03 |
16.40 |
16.69 |
360,949 |
+3.22% |
|
| 11/04/2009 |
16.27 |
16.61 |
16.06 |
16.17 |
426,292 |
+1.00% |
|
| 11/03/2009 |
15.70 |
16.11 |
15.54 |
16.01 |
338,772 |
+1.20% |
|
| 11/02/2009 |
16.32 |
16.49 |
15.71 |
15.82 |
508,892 |
-2.22% |
|
| 10/30/2009 |
16.17 |
16.37 |
15.65 |
16.18 |
845,655 |
-1.22% |
|
| 10/29/2009 |
15.11 |
17.20 |
15.10 |
16.38 |
1,137,972 |
+23.07% |
|
| 10/28/2009 |
13.98 |
14.01 |
13.30 |
13.31 |
230,797 |
-4.66% |
|
| 10/27/2009 |
14.42 |
14.42 |
13.83 |
13.96 |
268,584 |
-2.72% |
|
| 10/26/2009 |
14.45 |
14.88 |
14.20 |
14.35 |
219,931 |
-0.35% |
|
| 10/23/2009 |
14.84 |
14.92 |
14.21 |
14.40 |
238,512 |
-2.31% |
|
| 10/22/2009 |
14.13 |
14.90 |
14.13 |
14.74 |
235,047 |
+4.02% |
|
| 10/21/2009 |
14.52 |
14.95 |
14.16 |
14.17 |
330,687 |
-2.34% |
|
| 10/20/2009 |
14.80 |
14.89 |
14.39 |
14.51 |
246,344 |
-1.83% |
|
| 10/19/2009 |
14.24 |
14.80 |
14.07 |
14.78 |
259,387 |
+3.57% |
|
| 10/16/2009 |
14.30 |
14.45 |
14.00 |
14.27 |
197,506 |
-0.83% |
|
| 10/15/2009 |
14.34 |
14.66 |
14.27 |
14.39 |
207,659 |
-0.07% |
|
| 10/14/2009 |
14.36 |
14.51 |
14.11 |
14.40 |
186,535 |
+1.91% |
|
| 10/13/2009 |
14.19 |
14.32 |
14.00 |
14.13 |
208,341 |
-0.91% |
|
| 10/12/2009 |
14.31 |
14.47 |
14.21 |
14.26 |
117,957 |
-0.21% |
|
| 10/09/2009 |
14.08 |
14.29 |
13.90 |
14.29 |
182,736 |
+1.35% |
|
| 10/08/2009 |
14.04 |
14.24 |
13.91 |
14.10 |
224,862 |
+1.44% |
|
| 10/07/2009 |
13.69 |
14.12 |
13.65 |
13.90 |
126,895 |
+0.94% |
|
| 10/06/2009 |
13.75 |
13.82 |
13.51 |
13.77 |
215,874 |
+0.73% |
|
| 10/05/2009 |
13.44 |
13.78 |
13.38 |
13.67 |
272,287 |
+2.47% |
|
| 10/02/2009 |
13.33 |
13.53 |
13.18 |
13.34 |
217,302 |
-0.67% |
|
| 10/01/2009 |
13.82 |
13.82 |
13.17 |
13.43 |
293,154 |
-3.52% |
|
| 09/30/2009 |
14.30 |
14.39 |
13.82 |
13.92 |
234,582 |
-2.59% |
|
| 09/29/2009 |
14.20 |
14.40 |
14.00 |
14.29 |
457,230 |
+1.20% |
|
| 09/28/2009 |
13.97 |
14.21 |
13.50 |
14.12 |
222,606 |
+1.95% |
|
| 09/25/2009 |
13.84 |
14.01 |
13.66 |
13.85 |
231,468 |
+0.22% |
|
| 09/24/2009 |
14.04 |
14.12 |
13.63 |
13.82 |
228,134 |
-1.64% |
|
| 09/23/2009 |
14.28 |
14.29 |
13.93 |
14.05 |
258,811 |
-1.06% |
|
| 09/22/2009 |
14.30 |
14.45 |
13.96 |
14.20 |
165,415 |
0.00% |
|
| 09/21/2009 |
13.87 |
14.40 |
13.73 |
14.20 |
226,496 |
+0.85% |
|
| 09/18/2009 |
13.85 |
14.09 |
13.46 |
14.08 |
441,075 |
+1.88% |
|
| 09/17/2009 |
13.64 |
13.97 |
13.60 |
13.82 |
182,451 |
+1.39% |
|
|
|
|
|
|
|
|
|
|
