| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.35 |
15.57 |
15.22 |
15.29 |
138,791 |
 +1.06% |
 |
| 02/08/2010 |
15.16 |
15.57 |
14.96 |
15.13 |
229,215 |
 -0.53% |
|
| 02/05/2010 |
15.47 |
15.50 |
14.72 |
15.21 |
202,496 |
-2.37% |
|
| 02/04/2010 |
16.10 |
16.10 |
15.47 |
15.58 |
215,078 |
-4.24% |
|
| 02/03/2010 |
16.44 |
16.58 |
16.15 |
16.27 |
130,784 |
-1.15% |
|
| 02/02/2010 |
16.09 |
16.50 |
15.96 |
16.46 |
183,971 |
+2.75% |
|
| 02/01/2010 |
16.15 |
16.24 |
15.89 |
16.02 |
139,477 |
-0.68% |
|
| 01/29/2010 |
16.59 |
16.82 |
15.80 |
16.13 |
1,512,822 |
-0.86% |
|
| 01/28/2010 |
17.66 |
17.66 |
16.20 |
16.27 |
715,181 |
-8.13% |
|
| 01/27/2010 |
17.84 |
17.96 |
17.42 |
17.71 |
190,792 |
-0.62% |
|
| 01/26/2010 |
18.14 |
18.34 |
17.69 |
17.82 |
223,699 |
-1.33% |
|
| 01/25/2010 |
17.71 |
18.21 |
17.55 |
18.06 |
270,551 |
+3.20% |
|
| 01/22/2010 |
17.56 |
17.75 |
17.00 |
17.50 |
380,008 |
-0.85% |
|
| 01/21/2010 |
18.02 |
18.04 |
17.33 |
17.65 |
296,230 |
-1.84% |
|
| 01/20/2010 |
17.94 |
18.06 |
17.52 |
17.98 |
209,251 |
-0.06% |
|
| 01/19/2010 |
17.79 |
18.23 |
17.69 |
17.99 |
272,352 |
+0.28% |
|
| 01/15/2010 |
17.96 |
18.11 |
17.57 |
17.94 |
292,942 |
-0.55% |
|
| 01/14/2010 |
17.65 |
18.05 |
17.65 |
18.04 |
209,765 |
+2.09% |
|
| 01/13/2010 |
17.66 |
17.97 |
17.47 |
17.67 |
289,444 |
+0.86% |
|
| 01/12/2010 |
17.50 |
17.55 |
17.01 |
17.52 |
281,423 |
-0.62% |
|
| 01/11/2010 |
16.92 |
17.65 |
16.92 |
17.63 |
671,402 |
+6.33% |
|
| 01/08/2010 |
15.80 |
16.58 |
15.60 |
16.58 |
341,380 |
+5.54% |
|
| 01/07/2010 |
15.86 |
15.86 |
15.60 |
15.71 |
150,300 |
+0.51% |
|
| 01/06/2010 |
15.53 |
16.09 |
15.41 |
15.63 |
222,634 |
+2.16% |
|
| 01/05/2010 |
14.94 |
15.34 |
14.92 |
15.30 |
226,151 |
+3.17% |
|
| 01/04/2010 |
14.87 |
15.18 |
14.76 |
14.83 |
211,553 |
+1.16% |
|
| 12/31/2009 |
14.82 |
14.87 |
14.66 |
14.66 |
202,772 |
-1.15% |
|
| 12/30/2009 |
14.81 |
14.90 |
14.80 |
14.83 |
165,545 |
-0.20% |
|
| 12/29/2009 |
14.99 |
14.99 |
14.80 |
14.86 |
113,533 |
-0.54% |
|
| 12/28/2009 |
15.00 |
15.16 |
14.81 |
14.94 |
135,665 |
-0.27% |
|
| 12/24/2009 |
14.97 |
15.13 |
14.97 |
14.98 |
51,125 |
-0.07% |
|
| 12/23/2009 |
15.23 |
15.25 |
14.87 |
14.99 |
163,637 |
-1.19% |
|
| 12/22/2009 |
15.20 |
15.40 |
15.00 |
15.17 |
132,028 |
0.00% |
|
| 12/21/2009 |
15.07 |
15.26 |
15.01 |
15.17 |
311,015 |
+0.86% |
|
| 12/18/2009 |
15.13 |
15.29 |
15.00 |
15.04 |
151,035 |
-0.92% |
|
| 12/17/2009 |
15.14 |
15.35 |
15.07 |
15.18 |
114,331 |
-0.13% |
|
| 12/16/2009 |
15.69 |
15.69 |
15.14 |
15.20 |
163,109 |
-1.23% |
|
| 12/15/2009 |
15.95 |
15.95 |
15.33 |
15.39 |
132,577 |
-3.81% |
|
| 12/14/2009 |
15.91 |
16.12 |
15.85 |
16.00 |
186,017 |
+0.82% |
|
| 12/11/2009 |
15.95 |
16.17 |
15.77 |
15.87 |
101,669 |
+0.32% |
|
| 12/10/2009 |
15.96 |
15.96 |
15.68 |
15.82 |
55,371 |
+0.13% |
|
| 12/09/2009 |
15.81 |
15.90 |
15.65 |
15.80 |
107,295 |
-0.25% |
|
| 12/08/2009 |
16.39 |
16.39 |
15.70 |
15.84 |
156,499 |
-3.83% |
|
| 12/07/2009 |
16.89 |
16.89 |
16.07 |
16.47 |
166,335 |
-0.66% |
|
| 12/04/2009 |
16.95 |
17.05 |
16.38 |
16.58 |
111,281 |
-1.84% |
|
| 12/03/2009 |
16.89 |
17.05 |
16.77 |
16.89 |
273,418 |
-0.41% |
|
| 12/02/2009 |
16.92 |
17.08 |
16.66 |
16.96 |
281,079 |
-0.24% |
|
| 12/01/2009 |
16.80 |
17.06 |
16.75 |
17.00 |
162,346 |
+2.16% |
|
| 11/30/2009 |
16.75 |
17.05 |
16.26 |
16.64 |
272,574 |
+0.18% |
 |
| 11/27/2009 |
16.32 |
16.85 |
16.24 |
16.61 |
76,624 |
-2.12% |
|
| 11/25/2009 |
16.99 |
17.12 |
16.86 |
16.97 |
75,994 |
-0.35% |
|
| 11/24/2009 |
16.94 |
17.04 |
16.48 |
17.03 |
88,933 |
+0.41% |
|
| 11/23/2009 |
17.23 |
17.46 |
16.87 |
16.96 |
166,322 |
-1.11% |
|
| 11/20/2009 |
17.10 |
17.20 |
16.70 |
17.15 |
157,417 |
+0.41% |
|
| 11/19/2009 |
16.80 |
17.20 |
16.30 |
17.08 |
437,871 |
+2.15% |
|
| 11/18/2009 |
16.03 |
16.75 |
16.03 |
16.72 |
232,598 |
+3.34% |
|
| 11/17/2009 |
15.99 |
16.18 |
15.68 |
16.18 |
158,213 |
+1.00% |
|
| 11/16/2009 |
15.74 |
16.12 |
15.63 |
16.02 |
190,547 |
+3.09% |
|
| 11/13/2009 |
15.32 |
15.54 |
15.02 |
15.54 |
182,082 |
+2.10% |
|
| 11/12/2009 |
15.55 |
15.77 |
15.20 |
15.22 |
128,883 |
-1.10% |
|
| 11/11/2009 |
15.38 |
15.41 |
15.16 |
15.39 |
89,808 |
+0.59% |
|
| 11/10/2009 |
15.52 |
15.65 |
15.11 |
15.30 |
126,406 |
-1.92% |
|
| 11/09/2009 |
15.51 |
15.75 |
15.20 |
15.60 |
159,185 |
+1.63% |
|
| 11/06/2009 |
14.65 |
15.36 |
14.65 |
15.35 |
173,119 |
+1.72% |
|
| 11/05/2009 |
15.00 |
15.14 |
14.69 |
15.09 |
160,542 |
+1.14% |
|
| 11/04/2009 |
15.11 |
15.19 |
14.80 |
14.92 |
122,459 |
+0.61% |
|
| 11/03/2009 |
14.85 |
14.96 |
14.56 |
14.83 |
119,198 |
-0.13% |
|
| 11/02/2009 |
15.71 |
15.71 |
14.70 |
14.85 |
265,539 |
-4.32% |
|
| 10/30/2009 |
16.09 |
16.55 |
15.33 |
15.52 |
1,125,999 |
-3.72% |
|
| 10/29/2009 |
14.83 |
16.21 |
14.83 |
16.12 |
606,847 |
+9.21% |
|
| 10/28/2009 |
15.18 |
15.25 |
14.70 |
14.76 |
226,648 |
-3.66% |
|
| 10/27/2009 |
16.00 |
16.00 |
15.25 |
15.32 |
235,022 |
-2.11% |
|
| 10/26/2009 |
16.23 |
16.29 |
15.36 |
15.65 |
253,321 |
-2.80% |
|
| 10/23/2009 |
16.56 |
16.69 |
15.99 |
16.10 |
185,199 |
-2.72% |
|
| 10/22/2009 |
16.28 |
16.74 |
16.00 |
16.55 |
202,858 |
-1.19% |
|
| 10/21/2009 |
16.74 |
17.05 |
16.46 |
16.75 |
277,492 |
-0.30% |
|
| 10/20/2009 |
16.45 |
16.82 |
16.28 |
16.80 |
358,453 |
-1.87% |
|
| 10/19/2009 |
16.80 |
17.16 |
16.79 |
17.12 |
281,047 |
+1.97% |
|
| 10/16/2009 |
16.36 |
16.80 |
16.35 |
16.79 |
256,823 |
+1.76% |
|
| 10/15/2009 |
16.20 |
16.50 |
16.15 |
16.50 |
147,126 |
+1.23% |
|
| 10/14/2009 |
16.07 |
16.34 |
16.04 |
16.30 |
172,103 |
+1.68% |
|
| 10/13/2009 |
16.26 |
16.26 |
15.76 |
16.03 |
86,438 |
-0.80% |
|
| 10/12/2009 |
16.11 |
16.32 |
16.08 |
16.16 |
68,069 |
+0.56% |
|
| 10/09/2009 |
16.21 |
16.40 |
15.95 |
16.07 |
94,229 |
-1.53% |
|
| 10/08/2009 |
16.11 |
16.39 |
15.90 |
16.32 |
225,850 |
+2.32% |
|
| 10/07/2009 |
15.60 |
15.95 |
15.56 |
15.95 |
189,675 |
+1.72% |
|
| 10/06/2009 |
15.21 |
15.74 |
15.17 |
15.68 |
225,076 |
+3.77% |
|
| 10/05/2009 |
15.02 |
15.38 |
14.94 |
15.11 |
204,867 |
+1.14% |
|
| 10/02/2009 |
15.20 |
15.20 |
14.75 |
14.94 |
230,139 |
-1.90% |
|
| 10/01/2009 |
15.70 |
15.73 |
15.21 |
15.23 |
177,317 |
-2.68% |
|
| 09/30/2009 |
16.01 |
16.10 |
15.50 |
15.65 |
287,534 |
-2.19% |
|
| 09/29/2009 |
16.10 |
16.21 |
15.96 |
16.00 |
165,827 |
-0.68% |
|
| 09/28/2009 |
16.31 |
16.31 |
15.95 |
16.11 |
230,842 |
+0.19% |
|
| 09/25/2009 |
16.51 |
16.58 |
16.04 |
16.08 |
177,013 |
-2.55% |
|
| 09/24/2009 |
17.22 |
17.30 |
16.32 |
16.50 |
232,879 |
-4.13% |
|
| 09/23/2009 |
17.42 |
17.55 |
16.93 |
17.21 |
166,521 |
-0.64% |
|
| 09/22/2009 |
17.39 |
17.41 |
17.10 |
17.32 |
102,445 |
+1.41% |
|
| 09/21/2009 |
17.18 |
17.24 |
16.78 |
17.08 |
224,617 |
-1.10% |
|
| 09/18/2009 |
17.34 |
17.34 |
16.83 |
17.27 |
183,143 |
+2.01% |
|
| 09/17/2009 |
17.05 |
17.24 |
16.72 |
16.93 |
172,281 |
-0.18% |
|
|
|
|
|
|
|
|
|
|
