| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.84 |
16.94 |
16.70 |
16.94 |
7,965 |
 +2.48% |
 |
| 02/08/2010 |
16.92 |
16.93 |
16.49 |
16.53 |
12,778 |
 -2.42% |
|
| 02/05/2010 |
16.13 |
16.99 |
16.12 |
16.94 |
5,707 |
+5.09% |
|
| 02/04/2010 |
16.16 |
16.20 |
15.98 |
16.12 |
17,095 |
-1.83% |
|
| 02/03/2010 |
16.39 |
16.52 |
16.05 |
16.42 |
9,585 |
-0.55% |
|
| 02/02/2010 |
16.27 |
16.63 |
15.80 |
16.51 |
14,396 |
+1.29% |
|
| 02/01/2010 |
16.38 |
16.49 |
16.13 |
16.30 |
10,880 |
-0.43% |
|
| 01/29/2010 |
16.60 |
17.00 |
16.31 |
16.37 |
57,831 |
+0.06% |
|
| 01/28/2010 |
16.95 |
17.25 |
16.35 |
16.36 |
15,959 |
-3.42% |
|
| 01/27/2010 |
16.42 |
17.12 |
16.33 |
16.94 |
31,186 |
+2.23% |
|
| 01/26/2010 |
16.54 |
16.65 |
16.52 |
16.57 |
20,420 |
-0.48% |
|
| 01/25/2010 |
16.48 |
16.65 |
16.48 |
16.65 |
5,207 |
+1.71% |
|
| 01/22/2010 |
17.29 |
17.50 |
16.30 |
16.37 |
19,322 |
-5.10% |
|
| 01/21/2010 |
17.69 |
17.71 |
17.25 |
17.25 |
7,206 |
-2.54% |
|
| 01/20/2010 |
17.35 |
17.82 |
17.35 |
17.70 |
19,091 |
+1.32% |
|
| 01/19/2010 |
16.39 |
17.64 |
16.39 |
17.47 |
12,946 |
+7.18% |
|
| 01/15/2010 |
16.48 |
17.00 |
16.30 |
16.30 |
10,244 |
-0.31% |
|
| 01/14/2010 |
16.41 |
16.44 |
16.35 |
16.35 |
813 |
-0.18% |
|
| 01/13/2010 |
16.34 |
16.56 |
16.15 |
16.38 |
6,186 |
+0.61% |
|
| 01/12/2010 |
16.25 |
16.96 |
16.25 |
16.28 |
4,824 |
-0.06% |
|
| 01/11/2010 |
16.20 |
16.53 |
16.20 |
16.29 |
5,322 |
+1.12% |
|
| 01/08/2010 |
16.13 |
16.24 |
16.00 |
16.11 |
2,531 |
-0.37% |
|
| 01/07/2010 |
16.06 |
16.30 |
15.79 |
16.17 |
11,545 |
+1.06% |
|
| 01/06/2010 |
16.28 |
16.60 |
15.96 |
16.00 |
15,108 |
-2.14% |
|
| 01/05/2010 |
16.48 |
16.63 |
16.25 |
16.35 |
9,964 |
-1.74% |
|
| 01/04/2010 |
16.18 |
16.69 |
16.16 |
16.64 |
11,285 |
+4.65% |
|
| 12/31/2009 |
16.13 |
16.22 |
15.90 |
15.90 |
6,241 |
-1.18% |
|
| 12/30/2009 |
16.00 |
16.14 |
15.91 |
16.09 |
8,627 |
+0.37% |
|
| 12/29/2009 |
15.88 |
16.03 |
15.85 |
16.03 |
22,564 |
+0.75% |
|
| 12/28/2009 |
16.04 |
16.34 |
15.80 |
15.91 |
15,096 |
-1.30% |
|
| 12/24/2009 |
16.01 |
16.17 |
15.90 |
16.12 |
6,235 |
+0.88% |
|
| 12/23/2009 |
16.05 |
16.21 |
15.98 |
15.98 |
9,436 |
+0.31% |
|
| 12/22/2009 |
16.03 |
16.15 |
15.76 |
15.93 |
8,279 |
-0.25% |
|
| 12/21/2009 |
16.15 |
16.77 |
15.62 |
15.97 |
19,597 |
-0.81% |
|
| 12/18/2009 |
16.41 |
16.41 |
15.90 |
16.10 |
64,877 |
-0.86% |
|
| 12/17/2009 |
15.97 |
16.57 |
15.75 |
16.24 |
30,323 |
+1.00% |
|
| 12/16/2009 |
16.19 |
16.57 |
15.69 |
16.08 |
25,401 |
+0.50% |
|
| 12/15/2009 |
16.33 |
16.51 |
15.78 |
16.00 |
21,971 |
-1.96% |
|
| 12/14/2009 |
15.89 |
16.52 |
15.53 |
16.32 |
12,437 |
+3.36% |
|
| 12/11/2009 |
15.98 |
16.25 |
15.47 |
15.79 |
15,019 |
-1.56% |
|
| 12/10/2009 |
16.16 |
16.52 |
15.95 |
16.04 |
21,655 |
+0.12% |
|
| 12/09/2009 |
15.95 |
16.11 |
15.94 |
16.02 |
16,687 |
+0.31% |
|
| 12/08/2009 |
15.73 |
16.02 |
15.71 |
15.97 |
29,074 |
+0.76% |
|
| 12/07/2009 |
15.93 |
15.99 |
15.53 |
15.85 |
7,116 |
-0.50% |
|
| 12/04/2009 |
15.95 |
16.15 |
15.50 |
15.93 |
12,919 |
+2.51% |
|
| 12/03/2009 |
15.81 |
15.86 |
15.44 |
15.54 |
7,636 |
-1.71% |
|
| 12/02/2009 |
15.54 |
16.26 |
15.46 |
15.81 |
3,565 |
+1.54% |
|
| 12/01/2009 |
15.75 |
15.75 |
15.42 |
15.57 |
10,255 |
-0.45% |
|
| 11/30/2009 |
15.43 |
15.94 |
15.40 |
15.64 |
19,300 |
+1.69% |
|
| 11/27/2009 |
15.33 |
15.56 |
15.33 |
15.38 |
6,161 |
-2.10% |
|
| 11/25/2009 |
16.24 |
16.24 |
15.50 |
15.71 |
6,753 |
+0.45% |
|
| 11/24/2009 |
15.46 |
15.85 |
15.40 |
15.64 |
53,806 |
-2.37% |
|
| 11/23/2009 |
15.73 |
16.71 |
15.73 |
16.02 |
4,297 |
+2.76% |
|
| 11/20/2009 |
15.71 |
16.04 |
15.48 |
15.59 |
7,044 |
-0.89% |
|
| 11/19/2009 |
16.40 |
16.53 |
15.73 |
15.73 |
21,465 |
-4.32% |
|
| 11/18/2009 |
15.84 |
16.63 |
15.73 |
16.44 |
17,739 |
+0.37% |
|
| 11/17/2009 |
15.79 |
16.39 |
15.70 |
16.38 |
2,333 |
+0.49% |
|
| 11/16/2009 |
16.35 |
16.41 |
16.19 |
16.30 |
7,122 |
+0.87% |
|
| 11/13/2009 |
16.15 |
16.16 |
16.07 |
16.16 |
1,973 |
+0.69% |
|
| 11/12/2009 |
16.48 |
16.48 |
16.01 |
16.05 |
10,651 |
-2.73% |
|
| 11/11/2009 |
16.27 |
16.52 |
16.27 |
16.50 |
4,478 |
+2.68% |
|
| 11/10/2009 |
16.04 |
16.46 |
15.91 |
16.07 |
8,325 |
-0.25% |
|
| 11/09/2009 |
15.93 |
16.11 |
15.93 |
16.11 |
8,380 |
+1.58% |
|
| 11/06/2009 |
16.01 |
16.01 |
15.51 |
15.86 |
11,600 |
-0.94% |
|
| 11/05/2009 |
15.71 |
16.01 |
15.51 |
16.01 |
11,965 |
+2.43% |
|
| 11/04/2009 |
15.57 |
15.80 |
15.08 |
15.63 |
11,203 |
+0.13% |
|
| 11/03/2009 |
15.18 |
15.61 |
14.76 |
15.61 |
13,542 |
+2.36% |
|
| 11/02/2009 |
14.71 |
15.48 |
14.71 |
15.25 |
7,985 |
+4.10% |
|
| 10/30/2009 |
14.75 |
15.61 |
14.53 |
14.65 |
29,307 |
-1.48% |
|
| 10/29/2009 |
14.73 |
15.17 |
14.70 |
14.87 |
12,308 |
+1.64% |
|
| 10/28/2009 |
14.97 |
14.97 |
14.61 |
14.63 |
18,638 |
-2.60% |
|
| 10/27/2009 |
14.99 |
15.20 |
14.61 |
15.02 |
5,171 |
+0.13% |
|
| 10/26/2009 |
15.06 |
15.11 |
14.90 |
15.00 |
15,859 |
-0.53% |
|
| 10/23/2009 |
15.06 |
15.30 |
14.94 |
15.08 |
12,669 |
-1.24% |
|
| 10/22/2009 |
15.25 |
15.29 |
15.07 |
15.27 |
6,339 |
-1.04% |
|
| 10/21/2009 |
15.82 |
15.82 |
15.36 |
15.43 |
10,985 |
-0.32% |
|
| 10/20/2009 |
15.40 |
15.72 |
15.40 |
15.48 |
11,170 |
-1.34% |
|
| 10/19/2009 |
16.00 |
16.08 |
15.38 |
15.69 |
9,063 |
-2.12% |
|
| 10/16/2009 |
16.31 |
16.31 |
15.90 |
16.03 |
10,804 |
-2.79% |
|
| 10/15/2009 |
16.17 |
16.85 |
15.76 |
16.49 |
15,571 |
+0.61% |
|
| 10/14/2009 |
16.22 |
16.39 |
15.66 |
16.39 |
55,153 |
+1.61% |
|
| 10/13/2009 |
15.85 |
16.13 |
15.85 |
16.13 |
5,509 |
+0.12% |
|
| 10/12/2009 |
16.18 |
16.22 |
16.11 |
16.11 |
3,679 |
+0.19% |
|
| 10/09/2009 |
15.68 |
16.08 |
15.51 |
16.08 |
14,489 |
+0.69% |
|
| 10/08/2009 |
15.25 |
16.05 |
14.99 |
15.97 |
33,405 |
+4.65% |
|
| 10/07/2009 |
15.33 |
15.33 |
15.17 |
15.26 |
20,546 |
-1.10% |
|
| 10/06/2009 |
15.94 |
15.94 |
14.50 |
15.43 |
3,361 |
-3.44% |
|
| 10/05/2009 |
15.18 |
15.98 |
14.93 |
15.98 |
13,282 |
+5.48% |
|
| 10/02/2009 |
14.88 |
15.61 |
14.44 |
15.15 |
9,243 |
+0.33% |
|
| 10/01/2009 |
15.50 |
15.50 |
14.66 |
15.10 |
18,323 |
-3.27% |
|
| 09/30/2009 |
15.70 |
16.11 |
15.61 |
15.61 |
8,367 |
-0.26% |
|
| 09/29/2009 |
15.94 |
16.25 |
15.57 |
15.65 |
7,675 |
-1.26% |
|
| 09/28/2009 |
15.54 |
16.37 |
15.54 |
15.85 |
8,598 |
+0.32% |
|
| 09/25/2009 |
15.50 |
15.99 |
15.50 |
15.80 |
5,885 |
+2.00% |
|
| 09/24/2009 |
15.52 |
15.70 |
15.15 |
15.49 |
6,555 |
-0.06% |
|
| 09/23/2009 |
15.48 |
15.79 |
15.42 |
15.50 |
9,970 |
-2.45% |
|
| 09/22/2009 |
15.53 |
15.89 |
15.25 |
15.89 |
8,885 |
+2.19% |
|
| 09/21/2009 |
15.50 |
15.73 |
15.15 |
15.55 |
14,241 |
+0.19% |
|
| 09/18/2009 |
16.17 |
16.17 |
15.50 |
15.52 |
30,876 |
-3.84% |
|
| 09/17/2009 |
15.97 |
16.33 |
15.92 |
16.14 |
7,517 |
-0.50% |
|
|
|
|
|
|
|
|
|
|
