| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
19.33 |
19.65 |
19.18 |
19.64 |
526,640 |
 +1.60% |
 |
| 02/08/2010 |
19.63 |
19.80 |
19.33 |
19.33 |
279,768 |
 -2.37% |
|
| 02/05/2010 |
19.27 |
19.85 |
19.12 |
19.80 |
510,233 |
+2.22% |
|
| 02/04/2010 |
19.32 |
19.64 |
19.19 |
19.37 |
691,590 |
-0.92% |
|
| 02/03/2010 |
18.98 |
19.60 |
18.77 |
19.55 |
1,042,248 |
+0.72% |
|
| 02/02/2010 |
18.66 |
19.51 |
18.51 |
19.41 |
751,725 |
+4.41% |
|
| 02/01/2010 |
18.54 |
18.74 |
18.48 |
18.59 |
189,455 |
+0.32% |
|
| 01/29/2010 |
19.00 |
19.69 |
18.48 |
18.53 |
561,033 |
+0.16% |
|
| 01/28/2010 |
18.80 |
18.82 |
18.41 |
18.50 |
266,343 |
-1.33% |
|
| 01/27/2010 |
18.54 |
18.90 |
18.50 |
18.75 |
264,282 |
+0.54% |
|
| 01/26/2010 |
18.55 |
18.87 |
18.40 |
18.65 |
154,374 |
-0.05% |
|
| 01/25/2010 |
18.94 |
18.98 |
18.48 |
18.66 |
185,687 |
-1.01% |
|
| 01/22/2010 |
19.20 |
19.21 |
18.82 |
18.85 |
208,711 |
-1.87% |
|
| 01/21/2010 |
19.20 |
19.55 |
18.87 |
19.21 |
242,711 |
+0.05% |
|
| 01/20/2010 |
19.24 |
19.27 |
18.69 |
19.20 |
400,183 |
-1.18% |
|
| 01/19/2010 |
19.10 |
19.45 |
19.01 |
19.43 |
275,671 |
+1.62% |
|
| 01/15/2010 |
19.72 |
19.72 |
18.76 |
19.12 |
313,502 |
-2.60% |
|
| 01/14/2010 |
19.89 |
19.97 |
19.63 |
19.63 |
237,271 |
-1.31% |
|
| 01/13/2010 |
19.66 |
20.22 |
18.85 |
19.89 |
1,043,676 |
+6.19% |
|
| 01/12/2010 |
19.00 |
19.00 |
18.65 |
18.73 |
230,602 |
-1.89% |
|
| 01/11/2010 |
19.74 |
19.79 |
19.05 |
19.09 |
432,426 |
-3.49% |
|
| 01/08/2010 |
19.50 |
19.78 |
19.13 |
19.78 |
603,399 |
+4.55% |
|
| 01/07/2010 |
18.46 |
19.16 |
18.40 |
18.92 |
853,736 |
+7.87% |
|
| 01/06/2010 |
17.64 |
17.86 |
17.44 |
17.54 |
187,595 |
-0.96% |
|
| 01/05/2010 |
17.91 |
18.00 |
17.63 |
17.71 |
196,332 |
-1.50% |
|
| 01/04/2010 |
17.59 |
17.99 |
17.56 |
17.98 |
298,248 |
+2.98% |
|
| 12/31/2009 |
17.68 |
17.81 |
17.46 |
17.46 |
129,246 |
-1.36% |
|
| 12/30/2009 |
17.74 |
17.83 |
17.51 |
17.70 |
148,115 |
-0.28% |
|
| 12/29/2009 |
17.74 |
17.81 |
17.63 |
17.75 |
110,707 |
-0.06% |
|
| 12/28/2009 |
17.80 |
17.80 |
17.69 |
17.76 |
57,084 |
-0.22% |
|
| 12/24/2009 |
17.76 |
17.83 |
17.75 |
17.80 |
104,176 |
+0.17% |
|
| 12/23/2009 |
17.64 |
17.82 |
17.56 |
17.77 |
148,967 |
+1.20% |
|
| 12/22/2009 |
17.40 |
17.69 |
17.40 |
17.56 |
220,718 |
+0.75% |
|
| 12/21/2009 |
17.29 |
17.46 |
17.07 |
17.43 |
232,453 |
+0.98% |
|
| 12/18/2009 |
17.10 |
17.34 |
17.00 |
17.26 |
814,805 |
+2.25% |
|
| 12/17/2009 |
16.80 |
16.93 |
16.69 |
16.88 |
271,737 |
0.00% |
|
| 12/16/2009 |
16.95 |
16.97 |
16.60 |
16.88 |
388,956 |
+0.60% |
|
| 12/15/2009 |
16.86 |
17.01 |
16.76 |
16.78 |
319,542 |
-1.00% |
|
| 12/14/2009 |
16.98 |
17.01 |
16.70 |
16.95 |
279,225 |
+0.18% |
|
| 12/11/2009 |
16.96 |
17.09 |
16.69 |
16.92 |
256,800 |
-0.06% |
|
| 12/10/2009 |
17.33 |
17.33 |
16.86 |
16.93 |
320,869 |
-1.97% |
|
| 12/09/2009 |
17.49 |
17.50 |
17.04 |
17.27 |
248,731 |
-0.92% |
|
| 12/08/2009 |
17.44 |
17.60 |
17.22 |
17.43 |
225,909 |
-0.68% |
|
| 12/07/2009 |
17.27 |
17.76 |
17.22 |
17.55 |
534,708 |
+1.92% |
|
| 12/04/2009 |
17.04 |
17.46 |
16.93 |
17.22 |
320,203 |
+3.05% |
|
| 12/03/2009 |
16.88 |
17.14 |
16.69 |
16.71 |
300,002 |
-0.42% |
|
| 12/02/2009 |
16.44 |
16.81 |
16.17 |
16.78 |
392,375 |
+1.82% |
|
| 12/01/2009 |
15.97 |
16.51 |
15.96 |
16.48 |
435,455 |
+4.77% |
|
| 11/30/2009 |
15.92 |
15.97 |
15.62 |
15.73 |
484,168 |
-1.07% |
|
| 11/27/2009 |
16.04 |
16.35 |
15.87 |
15.90 |
300,577 |
-3.75% |
|
| 11/25/2009 |
16.42 |
16.65 |
16.32 |
16.52 |
979,542 |
+0.55% |
|
| 11/24/2009 |
16.33 |
16.50 |
16.32 |
16.43 |
491,262 |
+0.37% |
|
| 11/23/2009 |
16.20 |
16.49 |
16.18 |
16.37 |
323,875 |
+2.57% |
|
| 11/20/2009 |
15.77 |
16.10 |
15.68 |
15.96 |
306,550 |
+0.25% |
|
| 11/19/2009 |
16.08 |
16.17 |
15.91 |
15.92 |
507,117 |
-2.03% |
|
| 11/18/2009 |
16.20 |
16.34 |
16.02 |
16.25 |
195,514 |
0.00% |
|
| 11/17/2009 |
16.19 |
16.31 |
16.17 |
16.25 |
227,809 |
+0.43% |
|
| 11/16/2009 |
15.94 |
16.20 |
15.91 |
16.18 |
570,511 |
+2.53% |
|
| 11/13/2009 |
15.63 |
15.92 |
15.51 |
15.78 |
233,273 |
+1.61% |
|
| 11/12/2009 |
16.07 |
16.15 |
15.49 |
15.53 |
355,607 |
-3.24% |
|
| 11/11/2009 |
16.39 |
16.39 |
15.93 |
16.05 |
431,682 |
+2.03% |
|
| 11/10/2009 |
16.00 |
16.06 |
15.63 |
15.73 |
234,065 |
-2.48% |
|
| 11/09/2009 |
16.08 |
16.13 |
15.92 |
16.13 |
168,936 |
+1.45% |
|
| 11/06/2009 |
15.82 |
16.07 |
15.76 |
15.90 |
150,420 |
-0.38% |
|
| 11/05/2009 |
15.79 |
15.99 |
15.69 |
15.96 |
234,616 |
+2.05% |
|
| 11/04/2009 |
15.68 |
16.05 |
15.54 |
15.64 |
335,961 |
+0.26% |
|
| 11/03/2009 |
15.63 |
15.84 |
15.50 |
15.60 |
533,475 |
-1.33% |
|
| 11/02/2009 |
15.88 |
16.24 |
15.62 |
15.81 |
466,880 |
-1.56% |
|
| 10/30/2009 |
16.73 |
16.80 |
15.98 |
16.06 |
567,733 |
-5.14% |
|
| 10/29/2009 |
16.31 |
17.32 |
16.31 |
16.93 |
1,162,527 |
+1.14% |
|
| 10/28/2009 |
17.66 |
17.76 |
16.74 |
16.74 |
526,505 |
-4.89% |
|
| 10/27/2009 |
17.67 |
17.95 |
17.29 |
17.60 |
257,564 |
-0.11% |
|
| 10/26/2009 |
18.03 |
18.25 |
17.45 |
17.62 |
256,284 |
-1.89% |
|
| 10/23/2009 |
18.27 |
18.39 |
17.93 |
17.96 |
603,102 |
-1.70% |
|
| 10/22/2009 |
18.08 |
18.27 |
17.83 |
18.27 |
401,245 |
+1.22% |
|
| 10/21/2009 |
18.10 |
18.22 |
18.03 |
18.05 |
504,115 |
-0.22% |
|
| 10/20/2009 |
18.23 |
18.45 |
17.99 |
18.09 |
281,559 |
-0.33% |
|
| 10/19/2009 |
18.19 |
18.26 |
17.84 |
18.15 |
390,004 |
+0.61% |
|
| 10/16/2009 |
18.02 |
18.30 |
17.39 |
18.04 |
488,672 |
-0.28% |
|
| 10/15/2009 |
17.86 |
18.10 |
17.66 |
18.09 |
470,159 |
+1.06% |
|
| 10/14/2009 |
17.51 |
17.91 |
17.40 |
17.90 |
551,435 |
+3.41% |
|
| 10/13/2009 |
17.31 |
17.45 |
16.97 |
17.31 |
206,209 |
+0.17% |
|
| 10/12/2009 |
17.65 |
17.94 |
16.86 |
17.28 |
344,657 |
-1.87% |
|
| 10/09/2009 |
17.20 |
17.64 |
17.19 |
17.61 |
466,268 |
+2.03% |
 |
| 10/08/2009 |
16.87 |
17.26 |
16.86 |
17.26 |
791,402 |
+2.68% |
|
| 10/07/2009 |
16.92 |
16.97 |
16.55 |
16.81 |
240,808 |
-0.71% |
|
| 10/06/2009 |
16.51 |
16.96 |
16.31 |
16.93 |
413,551 |
+2.92% |
|
| 10/05/2009 |
16.05 |
16.45 |
15.74 |
16.45 |
812,639 |
+3.20% |
|
| 10/02/2009 |
16.11 |
16.35 |
15.93 |
15.94 |
340,843 |
-1.48% |
|
| 10/01/2009 |
16.67 |
16.69 |
16.14 |
16.18 |
292,546 |
-3.69% |
|
| 09/30/2009 |
16.94 |
17.08 |
16.50 |
16.80 |
228,288 |
-1.12% |
|
| 09/29/2009 |
17.05 |
17.30 |
16.90 |
16.99 |
350,216 |
-0.29% |
|
| 09/28/2009 |
16.77 |
17.05 |
16.34 |
17.04 |
306,159 |
+2.59% |
|
| 09/25/2009 |
16.80 |
17.23 |
16.29 |
16.61 |
416,953 |
-6.05% |
|
| 09/24/2009 |
17.78 |
17.92 |
17.42 |
17.68 |
546,031 |
-0.51% |
|
| 09/23/2009 |
17.79 |
18.01 |
17.59 |
17.77 |
404,369 |
+0.34% |
|
| 09/22/2009 |
17.82 |
17.88 |
17.54 |
17.71 |
263,220 |
-0.23% |
|
| 09/21/2009 |
17.78 |
18.01 |
17.64 |
17.75 |
445,417 |
-1.06% |
|
| 09/18/2009 |
17.19 |
17.94 |
17.17 |
17.94 |
978,975 |
+4.67% |
|
| 09/17/2009 |
16.80 |
17.17 |
16.75 |
17.14 |
251,740 |
+1.60% |
|
|
|
|
|
|
|
|
|
|
