| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.26 |
17.04 |
16.01 |
16.95 |
288,500 |
 +5.48% |
 |
| 02/08/2010 |
15.65 |
16.30 |
15.51 |
16.07 |
178,573 |
+3.15% |
|
| 02/05/2010 |
16.24 |
16.24 |
15.54 |
15.58 |
487,755 |
 -4.18% |
|
| 02/04/2010 |
16.61 |
16.81 |
16.23 |
16.26 |
155,876 |
-2.63% |
|
| 02/03/2010 |
16.90 |
17.11 |
16.53 |
16.70 |
38,605 |
-1.76% |
|
| 02/02/2010 |
17.42 |
17.67 |
16.89 |
17.00 |
95,116 |
-2.58% |
|
| 02/01/2010 |
17.84 |
18.08 |
17.27 |
17.45 |
156,716 |
-2.19% |
|
| 01/29/2010 |
17.32 |
18.00 |
17.16 |
17.84 |
169,179 |
+3.60% |
|
| 01/28/2010 |
17.83 |
17.83 |
17.05 |
17.22 |
55,433 |
-3.15% |
|
| 01/27/2010 |
17.26 |
17.85 |
17.26 |
17.78 |
90,291 |
+2.48% |
|
| 01/26/2010 |
18.00 |
18.06 |
17.31 |
17.35 |
87,248 |
-3.56% |
|
| 01/25/2010 |
19.03 |
19.03 |
17.95 |
17.99 |
94,145 |
-4.81% |
|
| 01/22/2010 |
19.42 |
19.77 |
18.75 |
18.90 |
125,520 |
-2.88% |
|
| 01/21/2010 |
19.68 |
19.72 |
19.43 |
19.46 |
318,730 |
-0.71% |
|
| 01/20/2010 |
19.52 |
19.79 |
19.50 |
19.60 |
205,845 |
-0.36% |
|
| 01/19/2010 |
19.50 |
19.81 |
19.50 |
19.67 |
86,287 |
+0.87% |
|
| 01/15/2010 |
19.64 |
19.69 |
19.28 |
19.50 |
99,327 |
-0.20% |
|
| 01/14/2010 |
19.28 |
19.80 |
19.28 |
19.54 |
64,659 |
+1.35% |
|
| 01/13/2010 |
19.27 |
19.37 |
18.78 |
19.28 |
124,355 |
+0.52% |
|
| 01/12/2010 |
19.70 |
19.70 |
18.96 |
19.18 |
115,823 |
-3.47% |
|
| 01/11/2010 |
20.62 |
20.62 |
19.79 |
19.87 |
97,192 |
-3.50% |
|
| 01/08/2010 |
20.89 |
20.90 |
20.50 |
20.59 |
51,183 |
-0.77% |
|
| 01/07/2010 |
19.35 |
21.55 |
19.33 |
20.75 |
135,613 |
+7.40% |
|
| 01/06/2010 |
18.95 |
19.52 |
18.95 |
19.32 |
101,830 |
+2.17% |
|
| 01/05/2010 |
19.33 |
19.58 |
18.82 |
18.91 |
112,542 |
-2.02% |
|
| 01/04/2010 |
19.03 |
19.32 |
18.94 |
19.30 |
49,531 |
+2.60% |
|
| 12/31/2009 |
18.91 |
19.20 |
18.75 |
18.81 |
51,805 |
-0.84% |
|
| 12/30/2009 |
18.56 |
19.01 |
18.52 |
18.97 |
60,422 |
+2.15% |
|
| 12/29/2009 |
18.76 |
18.92 |
18.55 |
18.57 |
70,541 |
-0.54% |
|
| 12/28/2009 |
18.92 |
18.94 |
18.50 |
18.67 |
44,351 |
-0.80% |
|
| 12/24/2009 |
18.96 |
18.98 |
18.63 |
18.82 |
10,493 |
-0.26% |
|
| 12/23/2009 |
18.89 |
19.08 |
18.75 |
18.87 |
77,150 |
+0.16% |
|
| 12/22/2009 |
19.32 |
19.32 |
18.67 |
18.84 |
86,182 |
-2.13% |
|
| 12/21/2009 |
18.91 |
19.45 |
18.70 |
19.25 |
34,566 |
+1.91% |
|
| 12/18/2009 |
18.77 |
19.12 |
18.55 |
18.89 |
163,818 |
+0.91% |
|
| 12/17/2009 |
19.49 |
19.66 |
18.70 |
18.72 |
98,860 |
-4.20% |
|
| 12/16/2009 |
19.03 |
19.86 |
18.95 |
19.54 |
275,071 |
+3.66% |
|
| 12/15/2009 |
18.59 |
19.25 |
18.59 |
18.85 |
86,786 |
+0.86% |
|
| 12/14/2009 |
18.32 |
18.73 |
18.29 |
18.69 |
59,205 |
+3.09% |
|
| 12/11/2009 |
18.28 |
18.40 |
17.83 |
18.13 |
36,474 |
+0.11% |
|
| 12/10/2009 |
17.71 |
18.11 |
17.60 |
18.11 |
91,358 |
+2.90% |
|
| 12/09/2009 |
18.20 |
18.38 |
17.53 |
17.60 |
79,045 |
-3.51% |
|
| 12/08/2009 |
18.34 |
18.57 |
18.02 |
18.24 |
73,369 |
-1.51% |
|
| 12/07/2009 |
18.84 |
18.94 |
18.30 |
18.52 |
100,220 |
-1.85% |
|
| 12/04/2009 |
18.18 |
19.05 |
18.02 |
18.87 |
174,010 |
+5.24% |
|
| 12/03/2009 |
17.62 |
18.24 |
17.60 |
17.93 |
122,009 |
+2.28% |
|
| 12/02/2009 |
16.96 |
17.73 |
16.96 |
17.53 |
163,183 |
+3.97% |
|
| 12/01/2009 |
16.57 |
16.91 |
16.50 |
16.86 |
84,652 |
+2.80% |
|
| 11/30/2009 |
16.32 |
16.53 |
16.13 |
16.40 |
129,030 |
+0.12% |
|
| 11/27/2009 |
15.80 |
16.46 |
15.80 |
16.38 |
58,024 |
-0.12% |
|
| 11/25/2009 |
16.40 |
16.60 |
16.10 |
16.40 |
46,871 |
+0.12% |
|
| 11/24/2009 |
16.08 |
16.43 |
15.90 |
16.38 |
99,942 |
+2.12% |
|
| 11/23/2009 |
16.21 |
16.55 |
15.95 |
16.04 |
107,930 |
+0.38% |
|
| 11/20/2009 |
16.29 |
16.50 |
15.90 |
15.98 |
57,666 |
-2.20% |
|
| 11/19/2009 |
16.84 |
16.84 |
16.32 |
16.34 |
165,650 |
-3.37% |
|
| 11/18/2009 |
17.28 |
17.28 |
16.70 |
16.91 |
60,943 |
-2.42% |
|
| 11/17/2009 |
17.14 |
17.46 |
16.91 |
17.33 |
48,009 |
+0.41% |
|
| 11/16/2009 |
16.71 |
17.28 |
16.71 |
17.26 |
99,042 |
+4.29% |
|
| 11/13/2009 |
15.89 |
16.59 |
15.66 |
16.55 |
106,295 |
+3.44% |
|
| 11/12/2009 |
16.37 |
16.52 |
16.00 |
16.00 |
47,080 |
-2.74% |
|
| 11/11/2009 |
16.54 |
16.61 |
16.17 |
16.45 |
38,789 |
+0.61% |
|
| 11/10/2009 |
16.48 |
16.55 |
16.16 |
16.35 |
41,226 |
-0.97% |
|
| 11/09/2009 |
16.41 |
16.55 |
16.26 |
16.51 |
57,540 |
+1.66% |
|
| 11/06/2009 |
16.08 |
16.48 |
16.02 |
16.24 |
40,537 |
-0.31% |
|
| 11/05/2009 |
15.90 |
16.45 |
15.90 |
16.29 |
80,593 |
+2.97% |
|
| 11/04/2009 |
16.04 |
16.37 |
15.82 |
15.82 |
81,154 |
-0.88% |
|
| 11/03/2009 |
15.92 |
16.30 |
15.79 |
15.96 |
50,006 |
-0.68% |
|
| 11/02/2009 |
16.27 |
16.54 |
15.55 |
16.07 |
145,521 |
-0.99% |
|
| 10/30/2009 |
16.63 |
16.63 |
16.23 |
16.23 |
172,435 |
-3.34% |
|
| 10/29/2009 |
16.50 |
16.91 |
16.30 |
16.79 |
87,877 |
+2.32% |
|
| 10/28/2009 |
17.04 |
17.11 |
16.31 |
16.41 |
96,149 |
-3.47% |
|
| 10/27/2009 |
17.02 |
17.24 |
16.86 |
17.00 |
89,833 |
+0.35% |
|
| 10/26/2009 |
17.03 |
17.49 |
16.51 |
16.94 |
94,432 |
-0.47% |
|
| 10/23/2009 |
17.17 |
17.25 |
16.83 |
17.02 |
110,704 |
-0.29% |
|
| 10/22/2009 |
17.12 |
17.23 |
16.78 |
17.07 |
115,878 |
+0.35% |
|
| 10/21/2009 |
16.78 |
17.40 |
16.78 |
17.01 |
132,237 |
+1.43% |
|
| 10/20/2009 |
16.74 |
17.08 |
16.53 |
16.77 |
127,281 |
0.00% |
|
| 10/19/2009 |
16.54 |
16.94 |
16.33 |
16.77 |
87,402 |
+2.19% |
|
| 10/16/2009 |
16.36 |
16.71 |
16.18 |
16.41 |
77,535 |
-0.06% |
 |
| 10/15/2009 |
15.81 |
16.64 |
15.56 |
16.42 |
131,348 |
+2.56% |
|
| 10/14/2009 |
16.02 |
16.19 |
15.81 |
16.01 |
147,760 |
+0.76% |
|
| 10/13/2009 |
15.74 |
16.02 |
15.55 |
15.89 |
207,918 |
+1.15% |
|
| 10/12/2009 |
15.74 |
16.00 |
15.62 |
15.71 |
117,471 |
-0.25% |
|
| 10/09/2009 |
15.70 |
15.90 |
15.66 |
15.75 |
132,416 |
+0.45% |
|
| 10/08/2009 |
15.87 |
16.04 |
15.60 |
15.68 |
107,941 |
-1.01% |
|
| 10/07/2009 |
16.20 |
16.48 |
15.82 |
15.84 |
141,615 |
-2.16% |
|
| 10/06/2009 |
15.60 |
16.73 |
15.39 |
16.19 |
387,481 |
-1.88% |
|
| 10/05/2009 |
16.76 |
17.00 |
16.00 |
16.50 |
367,087 |
-1.61% |
|
| 10/02/2009 |
16.70 |
17.00 |
16.38 |
16.77 |
118,778 |
-0.18% |
|
| 10/01/2009 |
16.92 |
17.13 |
16.36 |
16.80 |
167,063 |
-0.88% |
|
| 09/30/2009 |
17.18 |
17.49 |
16.89 |
16.95 |
230,341 |
-5.47% |
|
| 09/29/2009 |
18.22 |
18.43 |
17.90 |
17.93 |
67,964 |
-1.21% |
|
| 09/28/2009 |
17.60 |
18.57 |
17.48 |
18.15 |
170,584 |
+3.95% |
|
| 09/25/2009 |
17.94 |
18.97 |
17.37 |
17.46 |
206,026 |
-2.62% |
|
| 09/24/2009 |
18.96 |
19.13 |
17.87 |
17.93 |
83,137 |
-4.78% |
|
| 09/23/2009 |
19.32 |
19.50 |
18.79 |
18.83 |
90,712 |
-2.69% |
|
| 09/22/2009 |
19.73 |
19.77 |
19.35 |
19.35 |
108,188 |
-1.73% |
|
| 09/21/2009 |
19.44 |
19.75 |
19.30 |
19.69 |
49,763 |
+0.15% |
|
| 09/18/2009 |
19.44 |
19.77 |
18.99 |
19.66 |
147,421 |
+1.13% |
|
| 09/17/2009 |
19.09 |
19.52 |
18.70 |
19.44 |
71,366 |
+1.94% |
|
|
|
|
|
|
|
|
|
|
