| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
12.83 |
13.00 |
12.73 |
12.90 |
86,409 |
 +0.31% |
 |
| 02/08/2010 |
13.05 |
13.10 |
12.74 |
12.86 |
86,013 |
 -1.15% |
|
| 02/05/2010 |
13.29 |
13.35 |
12.69 |
13.01 |
182,231 |
-0.76% |
|
| 02/04/2010 |
13.80 |
13.80 |
13.11 |
13.11 |
129,377 |
-5.27% |
|
| 02/03/2010 |
14.03 |
14.19 |
13.71 |
13.84 |
92,775 |
-0.65% |
|
| 02/02/2010 |
13.75 |
14.10 |
13.75 |
13.93 |
163,683 |
-1.28% |
|
| 02/01/2010 |
13.71 |
14.11 |
13.71 |
14.11 |
163,519 |
+5.38% |
|
| 01/29/2010 |
13.88 |
13.95 |
13.39 |
13.39 |
205,074 |
+1.13% |
|
| 01/28/2010 |
13.64 |
14.05 |
13.11 |
13.24 |
138,214 |
-3.78% |
|
| 01/27/2010 |
14.11 |
14.11 |
13.60 |
13.76 |
180,204 |
-3.51% |
|
| 01/26/2010 |
14.49 |
14.50 |
14.23 |
14.26 |
98,805 |
-1.99% |
|
| 01/25/2010 |
14.59 |
14.61 |
14.36 |
14.55 |
127,920 |
+1.75% |
|
| 01/22/2010 |
14.54 |
14.66 |
14.29 |
14.30 |
165,841 |
-2.59% |
|
| 01/21/2010 |
15.13 |
15.15 |
14.68 |
14.68 |
159,493 |
-3.61% |
|
| 01/20/2010 |
15.50 |
15.50 |
15.15 |
15.23 |
84,647 |
-3.91% |
|
| 01/19/2010 |
15.66 |
15.89 |
15.59 |
15.85 |
55,131 |
+0.38% |
|
| 01/15/2010 |
16.25 |
16.26 |
15.76 |
15.79 |
75,890 |
-2.23% |
|
| 01/14/2010 |
15.97 |
16.19 |
15.95 |
16.15 |
51,088 |
+0.12% |
|
| 01/13/2010 |
15.86 |
16.15 |
15.86 |
16.13 |
78,386 |
+1.96% |
|
| 01/12/2010 |
15.85 |
15.94 |
15.71 |
15.82 |
148,383 |
+0.13% |
|
| 01/11/2010 |
16.00 |
16.00 |
15.72 |
15.80 |
68,213 |
-0.25% |
|
| 01/08/2010 |
15.73 |
15.90 |
15.67 |
15.84 |
154,341 |
+1.80% |
|
| 01/07/2010 |
15.60 |
15.64 |
15.48 |
15.56 |
231,620 |
-1.46% |
|
| 01/06/2010 |
15.58 |
15.84 |
15.58 |
15.79 |
264,258 |
-0.06% |
|
| 01/05/2010 |
15.37 |
15.80 |
15.27 |
15.80 |
258,433 |
+5.97% |
|
| 01/04/2010 |
14.87 |
14.98 |
14.85 |
14.91 |
54,101 |
+3.18% |
|
| 12/31/2009 |
14.79 |
14.79 |
14.41 |
14.45 |
75,252 |
-1.97% |
|
| 12/30/2009 |
14.62 |
14.88 |
14.62 |
14.74 |
62,453 |
+0.41% |
|
| 12/29/2009 |
14.65 |
14.75 |
14.58 |
14.68 |
86,469 |
-0.47% |
|
| 12/28/2009 |
14.64 |
14.91 |
14.57 |
14.75 |
99,372 |
+0.27% |
|
| 12/24/2009 |
14.89 |
14.89 |
14.68 |
14.71 |
16,378 |
+0.34% |
|
| 12/23/2009 |
14.69 |
14.84 |
14.52 |
14.66 |
54,137 |
+0.89% |
|
| 12/22/2009 |
14.42 |
14.71 |
14.32 |
14.53 |
141,402 |
+0.21% |
|
| 12/21/2009 |
14.76 |
15.00 |
14.13 |
14.50 |
148,684 |
-5.54% |
|
| 12/18/2009 |
14.28 |
15.35 |
14.23 |
15.35 |
283,701 |
+6.38% |
|
| 12/17/2009 |
14.60 |
14.80 |
14.42 |
14.43 |
81,598 |
-1.37% |
|
| 12/16/2009 |
14.39 |
14.88 |
14.34 |
14.63 |
211,831 |
+0.97% |
|
| 12/15/2009 |
14.62 |
14.66 |
14.40 |
14.49 |
93,800 |
-1.36% |
|
| 12/14/2009 |
14.84 |
14.94 |
14.66 |
14.69 |
89,145 |
-3.92% |
|
| 12/11/2009 |
15.30 |
15.34 |
15.11 |
15.29 |
43,950 |
-0.97% |
|
| 12/10/2009 |
15.50 |
15.56 |
15.26 |
15.44 |
32,637 |
-0.06% |
|
| 12/09/2009 |
15.60 |
15.68 |
15.26 |
15.45 |
98,227 |
+1.58% |
|
| 12/08/2009 |
15.50 |
15.50 |
15.06 |
15.21 |
78,834 |
-2.06% |
|
| 12/07/2009 |
15.67 |
16.08 |
15.45 |
15.53 |
152,422 |
-7.34% |
 |
| 12/04/2009 |
16.58 |
16.76 |
16.11 |
16.76 |
87,666 |
+2.38% |
|
| 12/03/2009 |
16.67 |
16.76 |
16.37 |
16.37 |
90,511 |
-1.74% |
|
| 12/02/2009 |
17.24 |
17.24 |
16.54 |
16.66 |
53,165 |
-0.72% |
|
| 12/01/2009 |
17.49 |
17.49 |
16.71 |
16.78 |
125,263 |
+2.13% |
|
| 11/30/2009 |
16.56 |
16.56 |
16.07 |
16.43 |
75,406 |
-1.08% |
|
| 11/27/2009 |
16.04 |
16.74 |
16.04 |
16.61 |
70,489 |
+2.47% |
|
| 11/25/2009 |
16.20 |
16.30 |
15.94 |
16.21 |
64,155 |
+0.06% |
|
| 11/24/2009 |
16.21 |
16.25 |
15.95 |
16.20 |
99,477 |
+2.27% |
|
| 11/23/2009 |
15.86 |
16.10 |
15.69 |
15.84 |
194,369 |
+2.06% |
|
| 11/20/2009 |
15.37 |
15.61 |
15.37 |
15.52 |
41,857 |
+1.24% |
|
| 11/19/2009 |
15.51 |
15.63 |
15.30 |
15.33 |
147,550 |
-4.13% |
|
| 11/18/2009 |
16.07 |
16.07 |
15.76 |
15.99 |
43,202 |
+0.38% |
|
| 11/17/2009 |
16.01 |
16.01 |
15.77 |
15.93 |
49,483 |
-2.09% |
|
| 11/16/2009 |
16.11 |
16.34 |
16.11 |
16.27 |
53,478 |
+1.69% |
|
| 11/13/2009 |
16.08 |
16.19 |
15.72 |
16.00 |
62,708 |
-0.68% |
|
| 11/12/2009 |
16.37 |
16.45 |
15.78 |
16.11 |
82,336 |
-0.37% |
|
| 11/11/2009 |
16.05 |
16.30 |
15.96 |
16.17 |
49,049 |
+2.73% |
|
| 11/10/2009 |
15.59 |
15.74 |
15.56 |
15.74 |
46,404 |
+0.06% |
|
| 11/09/2009 |
15.47 |
15.73 |
15.41 |
15.73 |
115,835 |
+0.77% |
|
| 11/06/2009 |
15.57 |
15.67 |
15.45 |
15.61 |
59,004 |
+0.39% |
|
| 11/05/2009 |
15.30 |
15.74 |
15.30 |
15.55 |
97,952 |
+3.39% |
|
| 11/04/2009 |
15.16 |
15.25 |
15.03 |
15.04 |
107,626 |
+0.67% |
|
| 11/03/2009 |
15.60 |
15.60 |
14.71 |
14.94 |
191,089 |
-7.95% |
|
| 11/02/2009 |
16.08 |
16.79 |
15.61 |
16.23 |
324,153 |
+6.57% |
|
| 10/30/2009 |
17.07 |
17.14 |
15.13 |
15.23 |
705,801 |
-11.71% |
|
| 10/29/2009 |
17.00 |
17.90 |
16.54 |
17.25 |
162,504 |
-4.70% |
|
| 10/28/2009 |
18.79 |
18.81 |
17.96 |
18.10 |
130,250 |
-5.19% |
|
| 10/27/2009 |
19.60 |
19.62 |
19.05 |
19.09 |
112,386 |
-4.55% |
|
| 10/26/2009 |
20.37 |
20.41 |
19.76 |
20.00 |
110,130 |
+0.25% |
|
| 10/23/2009 |
20.38 |
20.38 |
19.83 |
19.95 |
101,240 |
-0.35% |
|
| 10/22/2009 |
20.30 |
20.30 |
19.86 |
20.02 |
106,460 |
-0.45% |
|
| 10/21/2009 |
20.06 |
20.54 |
19.82 |
20.11 |
104,607 |
-2.47% |
|
| 10/20/2009 |
20.61 |
20.79 |
20.39 |
20.62 |
35,859 |
-0.96% |
|
| 10/19/2009 |
20.20 |
20.90 |
20.20 |
20.82 |
46,348 |
+1.56% |
|
| 10/16/2009 |
20.30 |
20.90 |
20.30 |
20.50 |
77,667 |
-1.77% |
|
| 10/15/2009 |
20.50 |
20.95 |
20.28 |
20.87 |
67,572 |
-1.00% |
|
| 10/14/2009 |
20.99 |
21.09 |
20.50 |
21.08 |
81,959 |
-0.33% |
|
| 10/13/2009 |
21.05 |
21.35 |
20.90 |
21.15 |
46,452 |
+1.73% |
|
| 10/12/2009 |
21.00 |
21.05 |
20.63 |
20.79 |
39,084 |
+0.63% |
|
| 10/09/2009 |
20.26 |
20.66 |
20.26 |
20.66 |
40,200 |
+2.02% |
|
| 10/08/2009 |
20.11 |
20.43 |
20.01 |
20.25 |
42,407 |
+2.07% |
|
| 10/07/2009 |
20.37 |
20.51 |
19.82 |
19.84 |
28,078 |
-3.22% |
|
| 10/06/2009 |
19.89 |
20.62 |
19.89 |
20.50 |
98,999 |
+2.76% |
|
| 10/05/2009 |
19.62 |
19.97 |
19.41 |
19.95 |
33,851 |
+0.96% |
|
| 10/02/2009 |
20.26 |
20.26 |
19.28 |
19.76 |
47,237 |
-0.10% |
|
| 10/01/2009 |
20.60 |
20.76 |
19.61 |
19.78 |
84,272 |
-4.07% |
|
| 09/30/2009 |
20.45 |
20.75 |
19.93 |
20.62 |
83,928 |
+2.74% |
|
| 09/29/2009 |
20.31 |
20.31 |
20.05 |
20.07 |
29,605 |
-1.71% |
|
| 09/28/2009 |
19.91 |
20.43 |
19.91 |
20.42 |
84,923 |
+3.71% |
|
| 09/25/2009 |
19.79 |
19.89 |
19.25 |
19.69 |
33,740 |
+2.02% |
|
| 09/24/2009 |
20.50 |
20.50 |
19.30 |
19.30 |
164,438 |
-6.22% |
|
| 09/23/2009 |
20.74 |
20.93 |
20.44 |
20.58 |
52,272 |
0.00% |
|
| 09/22/2009 |
20.36 |
20.69 |
20.30 |
20.58 |
34,255 |
+0.44% |
|
| 09/21/2009 |
19.96 |
20.75 |
19.91 |
20.49 |
124,479 |
+3.28% |
|
| 09/18/2009 |
20.10 |
20.45 |
19.84 |
19.84 |
178,591 |
-2.55% |
|
| 09/17/2009 |
20.02 |
20.53 |
20.00 |
20.36 |
71,134 |
+1.34% |
|
|
|
|
|
|
|
|
|
|
