| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.28 |
15.39 |
15.04 |
15.16 |
100,314 |
 +0.46% |
 |
| 02/08/2010 |
15.23 |
15.34 |
14.90 |
15.09 |
94,416 |
 -1.31% |
|
| 02/05/2010 |
15.39 |
15.40 |
14.91 |
15.29 |
124,341 |
-0.65% |
|
| 02/04/2010 |
15.57 |
15.82 |
15.36 |
15.39 |
136,584 |
-2.29% |
|
| 02/03/2010 |
15.86 |
16.01 |
15.38 |
15.75 |
65,888 |
-0.94% |
|
| 02/02/2010 |
16.02 |
16.26 |
15.71 |
15.90 |
108,429 |
-0.38% |
|
| 02/01/2010 |
15.90 |
16.17 |
15.58 |
15.96 |
95,972 |
+1.20% |
|
| 01/29/2010 |
15.91 |
16.16 |
15.67 |
15.77 |
175,312 |
-0.69% |
|
| 01/28/2010 |
15.91 |
16.06 |
15.65 |
15.88 |
206,988 |
+0.25% |
|
| 01/27/2010 |
15.34 |
15.85 |
15.25 |
15.84 |
142,260 |
+2.72% |
|
| 01/26/2010 |
15.38 |
15.62 |
15.12 |
15.42 |
122,012 |
+0.26% |
|
| 01/25/2010 |
15.94 |
15.99 |
15.19 |
15.38 |
105,670 |
-1.85% |
|
| 01/22/2010 |
15.96 |
16.00 |
15.54 |
15.67 |
192,799 |
-1.82% |
|
| 01/21/2010 |
16.55 |
16.65 |
15.91 |
15.96 |
172,663 |
-3.33% |
|
| 01/20/2010 |
16.75 |
16.89 |
16.41 |
16.51 |
130,271 |
-2.77% |
|
| 01/19/2010 |
17.01 |
17.24 |
16.81 |
16.98 |
149,891 |
-0.24% |
|
| 01/15/2010 |
17.04 |
17.22 |
16.83 |
17.02 |
155,239 |
+0.35% |
|
| 01/14/2010 |
17.37 |
17.55 |
16.84 |
16.96 |
209,193 |
-3.09% |
|
| 01/13/2010 |
17.20 |
17.55 |
17.01 |
17.50 |
99,972 |
+2.34% |
|
| 01/12/2010 |
16.99 |
17.25 |
16.99 |
17.10 |
143,025 |
-0.06% |
|
| 01/11/2010 |
17.23 |
17.35 |
17.00 |
17.11 |
72,257 |
-0.23% |
|
| 01/08/2010 |
16.77 |
17.25 |
16.67 |
17.15 |
109,435 |
+1.54% |
|
| 01/07/2010 |
16.84 |
16.89 |
16.53 |
16.89 |
41,927 |
+0.48% |
|
| 01/06/2010 |
16.88 |
16.89 |
16.69 |
16.81 |
78,682 |
-0.36% |
|
| 01/05/2010 |
16.68 |
16.90 |
16.50 |
16.87 |
91,716 |
+1.08% |
|
| 01/04/2010 |
16.88 |
16.90 |
16.56 |
16.69 |
107,280 |
-0.30% |
|
| 12/31/2009 |
16.73 |
16.85 |
16.67 |
16.74 |
97,097 |
+0.30% |
|
| 12/30/2009 |
16.61 |
16.80 |
16.11 |
16.69 |
139,194 |
-0.36% |
|
| 12/29/2009 |
16.90 |
16.90 |
16.44 |
16.75 |
77,529 |
-1.00% |
|
| 12/28/2009 |
17.02 |
17.02 |
16.85 |
16.92 |
90,318 |
-0.82% |
|
| 12/24/2009 |
16.99 |
17.07 |
16.51 |
17.06 |
28,772 |
+0.89% |
|
| 12/23/2009 |
16.53 |
17.00 |
16.24 |
16.91 |
156,301 |
+1.93% |
|
| 12/22/2009 |
16.04 |
16.62 |
15.98 |
16.59 |
123,912 |
+3.43% |
|
| 12/21/2009 |
15.92 |
16.26 |
15.81 |
16.04 |
124,754 |
+1.78% |
|
| 12/18/2009 |
16.04 |
16.04 |
15.30 |
15.76 |
311,780 |
-0.57% |
|
| 12/17/2009 |
15.98 |
16.14 |
15.72 |
15.85 |
160,310 |
-1.98% |
|
| 12/16/2009 |
16.29 |
16.29 |
15.93 |
16.17 |
116,622 |
+0.50% |
|
| 12/15/2009 |
16.17 |
16.40 |
16.09 |
16.09 |
126,706 |
-0.56% |
|
| 12/14/2009 |
16.01 |
16.19 |
15.50 |
16.18 |
142,053 |
+1.19% |
|
| 12/11/2009 |
16.00 |
16.18 |
15.70 |
15.99 |
92,382 |
+0.95% |
|
| 12/10/2009 |
16.07 |
16.15 |
15.69 |
15.84 |
57,551 |
-0.38% |
|
| 12/09/2009 |
16.03 |
16.03 |
15.58 |
15.90 |
65,669 |
-1.00% |
|
| 12/08/2009 |
16.00 |
16.25 |
15.94 |
16.06 |
61,422 |
-0.37% |
|
| 12/07/2009 |
16.15 |
16.30 |
15.97 |
16.12 |
83,998 |
-0.74% |
|
| 12/04/2009 |
15.90 |
16.44 |
15.70 |
16.24 |
181,962 |
+5.32% |
|
| 12/03/2009 |
15.70 |
15.96 |
15.41 |
15.42 |
108,247 |
-1.03% |
|
| 12/02/2009 |
15.53 |
15.77 |
15.33 |
15.58 |
126,499 |
+0.06% |
|
| 12/01/2009 |
15.85 |
16.02 |
15.52 |
15.57 |
167,634 |
-0.83% |
|
| 11/30/2009 |
15.83 |
15.88 |
15.30 |
15.70 |
135,961 |
-1.07% |
|
| 11/27/2009 |
16.00 |
16.39 |
15.86 |
15.87 |
56,119 |
-3.82% |
|
| 11/25/2009 |
16.46 |
16.69 |
16.46 |
16.50 |
51,550 |
0.00% |
|
| 11/24/2009 |
16.61 |
16.68 |
16.19 |
16.50 |
152,345 |
-0.30% |
|
| 11/23/2009 |
16.24 |
16.64 |
16.07 |
16.55 |
141,505 |
+3.12% |
|
| 11/20/2009 |
15.96 |
16.25 |
15.67 |
16.05 |
152,580 |
-0.06% |
|
| 11/19/2009 |
16.09 |
16.29 |
15.63 |
16.06 |
180,109 |
-0.99% |
|
| 11/18/2009 |
16.20 |
16.57 |
16.05 |
16.22 |
84,204 |
-0.12% |
|
| 11/17/2009 |
16.80 |
17.09 |
16.16 |
16.24 |
107,707 |
-3.45% |
|
| 11/16/2009 |
16.65 |
17.22 |
16.33 |
16.82 |
166,031 |
+0.90% |
|
| 11/13/2009 |
16.71 |
16.89 |
16.40 |
16.67 |
93,910 |
+0.06% |
|
| 11/12/2009 |
17.12 |
17.16 |
16.50 |
16.66 |
131,050 |
-2.63% |
|
| 11/11/2009 |
17.06 |
17.24 |
16.80 |
17.11 |
108,904 |
+2.03% |
|
| 11/10/2009 |
17.09 |
17.43 |
16.66 |
16.77 |
171,318 |
-1.29% |
|
| 11/09/2009 |
16.77 |
16.99 |
16.66 |
16.99 |
124,303 |
+2.78% |
|
| 11/06/2009 |
16.55 |
16.84 |
16.19 |
16.53 |
140,741 |
-1.25% |
|
| 11/05/2009 |
16.24 |
16.91 |
16.10 |
16.74 |
371,042 |
+4.10% |
|
| 11/04/2009 |
16.76 |
16.92 |
16.04 |
16.08 |
271,776 |
-3.94% |
|
| 11/03/2009 |
16.74 |
16.88 |
16.32 |
16.74 |
311,164 |
-0.12% |
|
| 11/02/2009 |
16.80 |
17.40 |
16.13 |
16.76 |
322,550 |
+0.90% |
|
| 10/30/2009 |
18.05 |
18.05 |
16.42 |
16.61 |
400,329 |
-4.87% |
|
| 10/29/2009 |
17.15 |
17.83 |
17.15 |
17.46 |
201,735 |
+0.98% |
|
| 10/28/2009 |
18.30 |
18.36 |
17.16 |
17.29 |
178,942 |
-5.26% |
|
| 10/27/2009 |
18.51 |
18.61 |
18.00 |
18.25 |
168,282 |
-1.93% |
|
| 10/26/2009 |
18.78 |
19.41 |
18.51 |
18.61 |
207,952 |
-0.27% |
|
| 10/23/2009 |
19.12 |
19.24 |
18.54 |
18.66 |
68,155 |
-1.94% |
|
| 10/22/2009 |
18.74 |
19.16 |
18.53 |
19.03 |
165,413 |
+1.06% |
|
| 10/21/2009 |
19.26 |
19.74 |
18.76 |
18.83 |
271,649 |
-2.08% |
|
| 10/20/2009 |
18.80 |
19.32 |
18.50 |
19.23 |
266,457 |
+2.61% |
|
| 10/19/2009 |
18.02 |
18.79 |
17.56 |
18.74 |
175,948 |
+4.93% |
|
| 10/16/2009 |
18.06 |
18.33 |
17.50 |
17.86 |
116,751 |
-1.81% |
|
| 10/15/2009 |
17.79 |
18.24 |
17.63 |
18.19 |
84,951 |
+1.00% |
|
| 10/14/2009 |
17.95 |
18.13 |
17.48 |
18.01 |
161,276 |
+0.06% |
|
| 10/13/2009 |
17.71 |
18.00 |
17.47 |
18.00 |
142,973 |
+0.95% |
|
| 10/12/2009 |
17.46 |
18.00 |
17.26 |
17.83 |
136,525 |
+1.83% |
|
| 10/09/2009 |
17.25 |
17.66 |
17.25 |
17.51 |
151,656 |
+1.74% |
|
| 10/08/2009 |
16.90 |
17.43 |
16.74 |
17.21 |
320,516 |
+3.55% |
|
| 10/07/2009 |
16.01 |
16.66 |
16.01 |
16.62 |
190,542 |
+2.97% |
|
| 10/06/2009 |
15.95 |
16.25 |
15.72 |
16.14 |
96,867 |
+2.35% |
|
| 10/05/2009 |
15.33 |
15.89 |
15.28 |
15.77 |
166,430 |
+2.87% |
|
| 10/02/2009 |
15.73 |
15.85 |
15.17 |
15.33 |
136,563 |
-3.52% |
|
| 10/01/2009 |
16.32 |
16.51 |
15.88 |
15.89 |
144,952 |
-3.58% |
|
| 09/30/2009 |
16.76 |
16.84 |
16.12 |
16.48 |
150,162 |
-1.90% |
|
| 09/29/2009 |
17.00 |
17.00 |
16.56 |
16.80 |
128,107 |
-2.10% |
|
| 09/28/2009 |
16.59 |
17.19 |
16.42 |
17.16 |
105,014 |
+4.51% |
|
| 09/25/2009 |
16.79 |
17.07 |
16.36 |
16.42 |
107,005 |
-2.09% |
|
| 09/24/2009 |
16.80 |
17.25 |
16.65 |
16.77 |
193,286 |
+0.24% |
|
| 09/23/2009 |
17.09 |
17.22 |
16.69 |
16.73 |
198,785 |
-1.59% |
|
| 09/22/2009 |
17.20 |
17.74 |
16.99 |
17.00 |
240,447 |
-0.99% |
|
| 09/21/2009 |
16.23 |
17.34 |
16.12 |
17.17 |
306,813 |
+6.51% |
|
| 09/18/2009 |
15.74 |
16.15 |
15.62 |
16.12 |
191,012 |
+3.20% |
|
| 09/17/2009 |
15.99 |
16.04 |
15.60 |
15.62 |
107,617 |
-2.86% |
|
|
|
|
|
|
|
|
|
|
