| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.33 |
16.65 |
16.00 |
16.53 |
376,339 |
 +3.96% |
 |
| 02/08/2010 |
15.75 |
16.36 |
15.60 |
15.90 |
335,324 |
+0.95% |
|
| 02/05/2010 |
15.50 |
15.81 |
14.79 |
15.75 |
573,599 |
+0.38% |
|
| 02/04/2010 |
16.32 |
16.42 |
15.41 |
15.69 |
487,488 |
 -5.31% |
 |
| 02/03/2010 |
16.50 |
17.05 |
16.42 |
16.57 |
324,751 |
+1.47% |
|
| 02/02/2010 |
16.24 |
16.55 |
16.09 |
16.33 |
298,304 |
+0.18% |
|
| 02/01/2010 |
16.10 |
16.40 |
15.61 |
16.30 |
525,463 |
+1.68% |
|
| 01/29/2010 |
17.64 |
17.64 |
16.00 |
16.03 |
601,847 |
-9.54% |
|
| 01/28/2010 |
17.11 |
17.83 |
16.72 |
17.72 |
499,637 |
+3.93% |
|
| 01/27/2010 |
16.83 |
17.39 |
16.00 |
17.05 |
755,200 |
+0.89% |
|
| 01/26/2010 |
17.29 |
17.74 |
16.80 |
16.90 |
440,708 |
-3.76% |
|
| 01/25/2010 |
18.50 |
18.56 |
17.40 |
17.56 |
519,814 |
-4.04% |
|
| 01/22/2010 |
20.00 |
20.19 |
17.30 |
18.30 |
1,226,600 |
-9.45% |
|
| 01/21/2010 |
20.00 |
20.31 |
19.65 |
20.21 |
573,433 |
+0.45% |
|
| 01/20/2010 |
20.30 |
20.30 |
19.80 |
20.12 |
279,408 |
-1.32% |
|
| 01/19/2010 |
19.36 |
20.40 |
19.00 |
20.39 |
469,341 |
+5.37% |
|
| 01/15/2010 |
19.98 |
19.98 |
19.03 |
19.35 |
511,405 |
-3.20% |
|
| 01/14/2010 |
20.47 |
20.69 |
19.86 |
19.99 |
363,008 |
-0.74% |
|
| 01/13/2010 |
20.68 |
20.74 |
18.65 |
20.14 |
1,180,335 |
-1.76% |
|
| 01/12/2010 |
21.64 |
21.75 |
19.96 |
20.50 |
1,050,953 |
-5.79% |
|
| 01/11/2010 |
20.89 |
21.83 |
20.60 |
21.76 |
721,439 |
+5.58% |
|
| 01/08/2010 |
20.02 |
20.62 |
19.75 |
20.61 |
388,165 |
+2.69% |
|
| 01/07/2010 |
21.23 |
21.77 |
19.48 |
20.07 |
1,449,067 |
-3.79% |
|
| 01/06/2010 |
20.16 |
21.48 |
20.00 |
20.86 |
2,331,625 |
+4.40% |
|
| 01/05/2010 |
20.13 |
20.23 |
19.43 |
19.98 |
598,135 |
-0.05% |
|
| 01/04/2010 |
19.77 |
20.50 |
19.27 |
19.99 |
777,275 |
+4.06% |
|
| 12/31/2009 |
19.39 |
19.51 |
19.15 |
19.21 |
169,301 |
-0.88% |
|
| 12/30/2009 |
19.95 |
19.95 |
19.22 |
19.38 |
435,465 |
-2.42% |
|
| 12/29/2009 |
19.73 |
20.21 |
19.64 |
19.86 |
486,390 |
+1.07% |
|
| 12/28/2009 |
20.35 |
20.35 |
19.47 |
19.65 |
700,304 |
-1.45% |
|
| 12/24/2009 |
19.64 |
20.50 |
19.25 |
19.94 |
929,080 |
+1.53% |
|
| 12/23/2009 |
18.99 |
19.73 |
18.84 |
19.64 |
462,630 |
+3.86% |
|
| 12/22/2009 |
18.64 |
19.14 |
18.09 |
18.91 |
671,828 |
+2.72% |
|
| 12/21/2009 |
17.67 |
18.45 |
17.56 |
18.41 |
656,985 |
+4.01% |
|
| 12/18/2009 |
17.23 |
17.70 |
17.12 |
17.70 |
548,947 |
+2.31% |
|
| 12/17/2009 |
17.42 |
17.50 |
17.24 |
17.30 |
263,332 |
-0.52% |
|
| 12/16/2009 |
17.19 |
17.50 |
17.07 |
17.39 |
237,121 |
+2.41% |
|
| 12/15/2009 |
16.90 |
17.12 |
16.70 |
16.98 |
318,681 |
-0.06% |
|
| 12/14/2009 |
16.95 |
17.20 |
16.82 |
16.99 |
198,394 |
+0.41% |
|
| 12/11/2009 |
17.33 |
17.41 |
16.76 |
16.92 |
221,019 |
-3.09% |
|
| 12/10/2009 |
17.60 |
17.82 |
17.33 |
17.46 |
145,161 |
-0.80% |
|
| 12/09/2009 |
17.15 |
17.65 |
17.09 |
17.60 |
406,430 |
+2.39% |
|
| 12/08/2009 |
17.30 |
17.77 |
17.00 |
17.19 |
369,411 |
-2.55% |
|
| 12/07/2009 |
17.24 |
17.95 |
17.02 |
17.64 |
472,775 |
+2.26% |
|
| 12/04/2009 |
17.46 |
17.70 |
17.02 |
17.25 |
285,262 |
-1.20% |
|
| 12/03/2009 |
18.16 |
18.16 |
17.29 |
17.46 |
614,524 |
-4.12% |
|
| 12/02/2009 |
18.24 |
18.36 |
17.65 |
18.21 |
196,633 |
-0.55% |
|
| 12/01/2009 |
17.85 |
18.31 |
17.50 |
18.31 |
425,657 |
+4.63% |
|
| 11/30/2009 |
16.74 |
17.58 |
16.54 |
17.50 |
395,520 |
+4.60% |
|
| 11/27/2009 |
17.00 |
17.02 |
16.08 |
16.73 |
269,779 |
-4.67% |
|
| 11/25/2009 |
17.26 |
17.78 |
17.15 |
17.55 |
244,573 |
+0.86% |
|
| 11/24/2009 |
17.84 |
17.85 |
17.11 |
17.40 |
155,676 |
-1.36% |
|
| 11/23/2009 |
17.56 |
17.79 |
17.50 |
17.64 |
347,790 |
+1.79% |
|
| 11/20/2009 |
17.12 |
17.46 |
16.91 |
17.33 |
238,708 |
+0.12% |
|
| 11/19/2009 |
16.93 |
17.50 |
16.00 |
17.31 |
736,492 |
+0.82% |
|
| 11/18/2009 |
17.52 |
17.75 |
17.11 |
17.17 |
841,093 |
+0.82% |
|
| 11/17/2009 |
19.78 |
19.80 |
16.81 |
17.03 |
1,910,310 |
-11.85% |
|
| 11/16/2009 |
19.61 |
19.78 |
19.03 |
19.32 |
675,467 |
+3.15% |
|
| 11/13/2009 |
17.27 |
18.88 |
17.00 |
18.73 |
765,897 |
+10.05% |
|
| 11/12/2009 |
17.55 |
17.55 |
16.70 |
17.02 |
221,901 |
-2.85% |
|
| 11/11/2009 |
17.73 |
18.31 |
17.24 |
17.52 |
274,984 |
+0.17% |
|
| 11/10/2009 |
18.04 |
18.17 |
17.30 |
17.49 |
186,753 |
-1.91% |
|
| 11/09/2009 |
18.40 |
18.50 |
17.80 |
17.83 |
300,652 |
-0.56% |
|
| 11/06/2009 |
16.96 |
17.96 |
16.85 |
17.93 |
471,706 |
+5.28% |
|
| 11/05/2009 |
16.51 |
17.09 |
16.10 |
17.03 |
724,175 |
+3.90% |
|
| 11/04/2009 |
16.99 |
17.71 |
16.26 |
16.39 |
657,550 |
-2.15% |
|
| 11/03/2009 |
14.69 |
16.88 |
14.58 |
16.75 |
541,946 |
+11.37% |
|
| 11/02/2009 |
15.39 |
15.79 |
14.50 |
15.04 |
404,788 |
-0.40% |
|
| 10/30/2009 |
15.68 |
15.98 |
15.05 |
15.10 |
451,935 |
-3.76% |
|
| 10/29/2009 |
14.73 |
15.94 |
14.65 |
15.69 |
648,627 |
+6.81% |
 |
| 10/28/2009 |
16.19 |
16.34 |
14.62 |
14.69 |
1,174,074 |
-11.29% |
|
| 10/27/2009 |
16.68 |
17.00 |
16.03 |
16.56 |
808,277 |
-2.82% |
|
| 10/26/2009 |
17.97 |
18.05 |
16.56 |
17.04 |
738,315 |
-5.23% |
|
| 10/23/2009 |
18.51 |
18.75 |
17.78 |
17.98 |
288,295 |
-2.28% |
|
| 10/22/2009 |
17.82 |
18.44 |
17.50 |
18.40 |
327,388 |
+2.91% |
|
| 10/21/2009 |
18.56 |
18.91 |
17.75 |
17.88 |
578,478 |
-3.77% |
|
| 10/20/2009 |
19.39 |
19.67 |
18.26 |
18.58 |
598,258 |
-3.48% |
|
| 10/19/2009 |
19.73 |
20.22 |
18.76 |
19.25 |
695,471 |
-0.82% |
|
| 10/16/2009 |
20.07 |
20.07 |
19.01 |
19.41 |
396,841 |
-3.14% |
|
| 10/15/2009 |
20.41 |
20.90 |
19.87 |
20.04 |
400,902 |
-2.67% |
|
| 10/14/2009 |
19.55 |
21.07 |
19.39 |
20.59 |
887,670 |
+7.07% |
|
| 10/13/2009 |
18.64 |
19.30 |
18.30 |
19.23 |
298,189 |
+3.39% |
|
| 10/12/2009 |
18.99 |
19.00 |
18.50 |
18.60 |
149,808 |
+0.70% |
|
| 10/09/2009 |
19.13 |
19.26 |
18.31 |
18.47 |
280,495 |
-1.91% |
|
| 10/08/2009 |
19.00 |
19.35 |
18.60 |
18.83 |
488,902 |
-0.37% |
|
| 10/07/2009 |
18.65 |
19.00 |
18.07 |
18.90 |
199,547 |
+3.00% |
|
| 10/06/2009 |
19.00 |
19.71 |
18.20 |
18.35 |
481,984 |
-2.03% |
|
| 10/05/2009 |
17.73 |
18.80 |
17.63 |
18.73 |
434,444 |
+7.83% |
|
| 10/02/2009 |
17.59 |
17.80 |
17.00 |
17.37 |
487,958 |
-2.53% |
|
| 10/01/2009 |
19.41 |
19.47 |
17.79 |
17.82 |
632,077 |
-8.33% |
|
| 09/30/2009 |
18.76 |
19.60 |
18.31 |
19.44 |
1,017,966 |
+4.63% |
|
| 09/29/2009 |
17.58 |
18.60 |
17.45 |
18.58 |
809,466 |
+7.90% |
|
| 09/28/2009 |
16.44 |
17.33 |
16.27 |
17.22 |
411,118 |
+6.36% |
|
| 09/25/2009 |
16.65 |
16.79 |
15.98 |
16.19 |
400,041 |
-3.57% |
|
| 09/24/2009 |
17.23 |
17.27 |
15.18 |
16.79 |
1,154,395 |
-3.28% |
|
| 09/23/2009 |
18.41 |
18.41 |
17.15 |
17.36 |
802,271 |
-4.62% |
|
| 09/22/2009 |
18.88 |
18.99 |
17.90 |
18.20 |
689,877 |
-2.52% |
|
| 09/21/2009 |
18.21 |
18.72 |
17.14 |
18.67 |
674,272 |
+2.81% |
|
| 09/18/2009 |
17.97 |
18.20 |
16.50 |
18.16 |
757,958 |
+2.95% |
|
| 09/17/2009 |
16.83 |
17.80 |
16.63 |
17.64 |
907,095 |
+5.57% |
|
|
|
|
|
|
|
|
|
|
