| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.75 |
17.58 |
16.63 |
17.26 |
201,596 |
 +4.54% |
 |
| 02/08/2010 |
16.10 |
16.54 |
16.04 |
16.51 |
92,039 |
+2.48% |
 |
| 02/05/2010 |
15.90 |
16.13 |
15.40 |
16.11 |
110,121 |
+0.75% |
|
| 02/04/2010 |
16.51 |
16.62 |
15.96 |
15.99 |
40,239 |
 -3.79% |
|
| 02/03/2010 |
16.95 |
17.05 |
16.48 |
16.62 |
40,461 |
-2.18% |
|
| 02/02/2010 |
16.86 |
17.01 |
16.60 |
16.99 |
96,610 |
+0.89% |
|
| 02/01/2010 |
17.09 |
17.10 |
16.65 |
16.84 |
124,859 |
-1.17% |
|
| 01/29/2010 |
16.28 |
17.04 |
16.28 |
17.04 |
180,284 |
+5.45% |
|
| 01/28/2010 |
15.47 |
16.62 |
15.32 |
16.16 |
316,196 |
+7.23% |
|
| 01/27/2010 |
14.91 |
15.17 |
14.82 |
15.07 |
122,797 |
+0.47% |
|
| 01/26/2010 |
15.00 |
15.10 |
14.75 |
15.00 |
163,160 |
0.00% |
|
| 01/25/2010 |
14.81 |
15.19 |
14.80 |
15.00 |
70,574 |
+1.90% |
|
| 01/22/2010 |
15.23 |
15.41 |
14.71 |
14.72 |
129,549 |
-3.54% |
|
| 01/21/2010 |
16.07 |
16.07 |
15.25 |
15.26 |
122,327 |
-4.57% |
|
| 01/20/2010 |
16.20 |
16.25 |
15.95 |
15.99 |
61,282 |
-2.56% |
|
| 01/19/2010 |
16.05 |
16.44 |
15.98 |
16.41 |
75,903 |
+2.31% |
|
| 01/15/2010 |
16.49 |
16.55 |
16.03 |
16.04 |
54,692 |
-2.25% |
|
| 01/14/2010 |
16.36 |
16.51 |
16.25 |
16.41 |
49,893 |
+0.18% |
|
| 01/13/2010 |
16.66 |
16.67 |
16.26 |
16.38 |
70,655 |
-0.91% |
|
| 01/12/2010 |
16.49 |
16.60 |
16.26 |
16.53 |
42,533 |
-1.20% |
|
| 01/11/2010 |
17.16 |
17.16 |
16.70 |
16.73 |
42,132 |
-1.53% |
|
| 01/08/2010 |
16.91 |
16.99 |
16.73 |
16.99 |
36,800 |
+0.30% |
|
| 01/07/2010 |
16.66 |
16.99 |
16.59 |
16.94 |
48,884 |
+1.80% |
|
| 01/06/2010 |
16.41 |
16.88 |
16.40 |
16.64 |
56,769 |
+1.16% |
|
| 01/05/2010 |
16.61 |
17.00 |
16.40 |
16.45 |
75,677 |
-0.84% |
|
| 01/04/2010 |
16.91 |
17.16 |
16.35 |
16.59 |
91,529 |
-1.83% |
|
| 12/31/2009 |
16.95 |
16.95 |
16.62 |
16.90 |
100,366 |
-0.18% |
|
| 12/30/2009 |
16.90 |
16.94 |
16.41 |
16.93 |
40,559 |
-0.06% |
|
| 12/29/2009 |
16.71 |
16.96 |
16.65 |
16.94 |
58,738 |
+1.38% |
|
| 12/28/2009 |
16.80 |
16.85 |
16.50 |
16.71 |
27,510 |
-0.52% |
|
| 12/24/2009 |
16.85 |
16.85 |
16.36 |
16.80 |
35,314 |
+0.10% |
|
| 12/23/2009 |
16.55 |
16.81 |
16.40 |
16.78 |
50,239 |
+1.88% |
|
| 12/22/2009 |
16.59 |
16.78 |
16.28 |
16.47 |
58,850 |
-0.18% |
|
| 12/21/2009 |
16.71 |
17.00 |
16.25 |
16.50 |
115,959 |
-0.24% |
|
| 12/18/2009 |
16.52 |
16.66 |
15.98 |
16.54 |
133,729 |
+2.10% |
|
| 12/17/2009 |
16.45 |
16.60 |
15.94 |
16.20 |
68,182 |
-2.41% |
|
| 12/16/2009 |
16.96 |
16.96 |
16.41 |
16.60 |
125,592 |
-1.01% |
|
| 12/15/2009 |
16.75 |
17.00 |
16.75 |
16.77 |
107,985 |
+0.18% |
|
| 12/14/2009 |
16.42 |
16.96 |
16.31 |
16.74 |
100,155 |
+2.64% |
|
| 12/11/2009 |
16.44 |
16.80 |
16.17 |
16.31 |
131,416 |
+0.37% |
|
| 12/10/2009 |
16.37 |
16.54 |
15.77 |
16.25 |
106,729 |
+0.18% |
|
| 12/09/2009 |
16.35 |
16.44 |
16.05 |
16.22 |
49,960 |
-0.92% |
|
| 12/08/2009 |
16.23 |
16.71 |
15.87 |
16.37 |
117,484 |
0.00% |
|
| 12/07/2009 |
16.56 |
16.61 |
16.11 |
16.37 |
34,939 |
-0.91% |
|
| 12/04/2009 |
16.51 |
16.81 |
16.22 |
16.52 |
70,719 |
+2.99% |
|
| 12/03/2009 |
16.43 |
16.59 |
15.98 |
16.04 |
70,661 |
-1.41% |
|
| 12/02/2009 |
16.52 |
16.79 |
16.10 |
16.27 |
59,902 |
-0.91% |
|
| 12/01/2009 |
16.22 |
16.75 |
16.08 |
16.42 |
144,666 |
+2.95% |
 |
| 11/30/2009 |
15.75 |
15.98 |
15.26 |
15.95 |
102,830 |
0.00% |
|
| 11/27/2009 |
15.66 |
16.16 |
15.66 |
15.95 |
34,672 |
-1.85% |
|
| 11/25/2009 |
16.38 |
16.47 |
16.25 |
16.25 |
25,790 |
-0.12% |
|
| 11/24/2009 |
16.37 |
16.37 |
15.91 |
16.27 |
38,764 |
0.00% |
|
| 11/23/2009 |
15.81 |
16.72 |
15.81 |
16.27 |
123,071 |
+3.76% |
|
| 11/20/2009 |
16.13 |
16.25 |
15.27 |
15.68 |
167,129 |
-3.57% |
|
| 11/19/2009 |
16.95 |
16.98 |
15.99 |
16.26 |
120,712 |
-4.18% |
|
| 11/18/2009 |
16.97 |
17.14 |
16.61 |
16.97 |
71,581 |
+0.53% |
|
| 11/17/2009 |
16.63 |
17.32 |
16.56 |
16.88 |
128,419 |
+1.93% |
|
| 11/16/2009 |
15.75 |
17.40 |
15.63 |
16.56 |
271,580 |
+6.56% |
|
| 11/13/2009 |
16.21 |
16.24 |
15.30 |
15.54 |
95,350 |
-3.54% |
|
| 11/12/2009 |
16.38 |
16.53 |
15.97 |
16.11 |
85,218 |
-2.54% |
|
| 11/11/2009 |
16.58 |
16.77 |
16.23 |
16.53 |
109,715 |
+1.22% |
|
| 11/10/2009 |
15.95 |
16.36 |
15.95 |
16.33 |
128,607 |
+2.00% |
|
| 11/09/2009 |
15.84 |
16.19 |
15.71 |
16.01 |
60,683 |
+2.76% |
|
| 11/06/2009 |
15.86 |
15.98 |
15.30 |
15.58 |
53,139 |
-2.56% |
|
| 11/05/2009 |
15.65 |
16.10 |
15.65 |
15.99 |
113,677 |
+4.85% |
|
| 11/04/2009 |
15.10 |
15.67 |
14.95 |
15.25 |
135,259 |
+1.19% |
|
| 11/03/2009 |
14.32 |
15.14 |
14.12 |
15.07 |
169,521 |
+3.86% |
|
| 11/02/2009 |
15.17 |
15.17 |
14.08 |
14.51 |
140,464 |
-3.65% |
|
| 10/30/2009 |
15.29 |
15.29 |
14.80 |
15.06 |
80,020 |
-2.33% |
|
| 10/29/2009 |
15.33 |
15.55 |
15.04 |
15.42 |
86,287 |
+2.46% |
|
| 10/28/2009 |
15.49 |
15.59 |
14.60 |
15.05 |
95,908 |
-3.40% |
|
| 10/27/2009 |
16.03 |
16.20 |
15.32 |
15.58 |
84,872 |
-2.14% |
|
| 10/26/2009 |
16.65 |
16.98 |
15.91 |
15.92 |
69,091 |
-4.04% |
|
| 10/23/2009 |
17.17 |
17.25 |
16.49 |
16.59 |
86,749 |
-2.47% |
|
| 10/22/2009 |
17.02 |
17.20 |
16.60 |
17.01 |
106,731 |
-0.58% |
|
| 10/21/2009 |
17.26 |
17.74 |
17.01 |
17.11 |
192,732 |
-0.81% |
|
| 10/20/2009 |
16.64 |
17.28 |
16.27 |
17.25 |
296,083 |
+4.17% |
|
| 10/19/2009 |
16.58 |
16.79 |
16.50 |
16.56 |
97,361 |
+0.91% |
|
| 10/16/2009 |
16.42 |
16.54 |
16.29 |
16.41 |
271,124 |
-2.09% |
|
| 10/15/2009 |
16.79 |
16.86 |
16.51 |
16.76 |
49,654 |
-0.77% |
|
| 10/14/2009 |
16.96 |
17.43 |
16.79 |
16.89 |
237,315 |
+1.87% |
|
| 10/13/2009 |
16.99 |
17.04 |
16.12 |
16.58 |
63,272 |
-2.47% |
|
| 10/12/2009 |
16.60 |
17.10 |
16.50 |
17.00 |
157,005 |
+3.91% |
|
| 10/09/2009 |
16.25 |
16.48 |
16.18 |
16.36 |
161,547 |
+0.37% |
|
| 10/08/2009 |
16.07 |
16.52 |
15.99 |
16.30 |
86,248 |
+2.32% |
|
| 10/07/2009 |
15.62 |
15.95 |
15.53 |
15.93 |
36,258 |
+1.85% |
|
| 10/06/2009 |
15.06 |
15.99 |
14.97 |
15.64 |
120,059 |
+5.18% |
|
| 10/05/2009 |
14.91 |
15.03 |
14.67 |
14.87 |
79,024 |
+0.81% |
|
| 10/02/2009 |
15.05 |
15.13 |
14.62 |
14.75 |
78,694 |
-3.02% |
|
| 10/01/2009 |
16.00 |
16.16 |
15.20 |
15.21 |
96,586 |
-5.00% |
|
| 09/30/2009 |
16.08 |
16.33 |
15.65 |
16.01 |
70,320 |
-0.50% |
|
| 09/29/2009 |
16.16 |
16.46 |
16.07 |
16.09 |
52,765 |
0.00% |
|
| 09/28/2009 |
16.16 |
16.20 |
16.00 |
16.09 |
70,370 |
+0.12% |
|
| 09/25/2009 |
16.00 |
16.12 |
15.69 |
16.07 |
60,461 |
+0.31% |
|
| 09/24/2009 |
16.24 |
16.37 |
15.79 |
16.02 |
81,177 |
-0.19% |
|
| 09/23/2009 |
15.89 |
16.52 |
15.79 |
16.05 |
102,207 |
+0.75% |
|
| 09/22/2009 |
15.82 |
16.36 |
15.60 |
15.93 |
94,575 |
+2.38% |
|
| 09/21/2009 |
15.24 |
15.64 |
15.21 |
15.56 |
89,517 |
+0.32% |
|
| 09/18/2009 |
15.44 |
15.53 |
15.16 |
15.51 |
82,453 |
+1.11% |
|
| 09/17/2009 |
15.00 |
15.50 |
14.85 |
15.34 |
146,811 |
+2.33% |
|
|
|
|
|
|
|
|
|
|
