| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.74 |
15.99 |
15.32 |
15.83 |
397,584 |
 +0.57% |
 |
| 02/08/2010 |
16.03 |
16.18 |
15.60 |
15.74 |
352,718 |
 -2.66% |
|
| 02/05/2010 |
15.79 |
16.89 |
15.72 |
16.17 |
760,670 |
+2.02% |
|
| 02/04/2010 |
16.40 |
16.50 |
15.81 |
15.85 |
750,002 |
-3.76% |
|
| 02/03/2010 |
16.49 |
16.55 |
16.32 |
16.47 |
269,006 |
+0.24% |
|
| 02/02/2010 |
15.90 |
16.55 |
15.69 |
16.43 |
365,916 |
+4.58% |
|
| 02/01/2010 |
15.06 |
15.79 |
15.06 |
15.71 |
273,180 |
+4.45% |
 |
| 01/29/2010 |
14.73 |
15.18 |
14.73 |
15.04 |
252,908 |
+2.17% |
|
| 01/28/2010 |
14.56 |
14.80 |
14.38 |
14.72 |
414,607 |
+1.03% |
|
| 01/27/2010 |
15.11 |
15.34 |
14.47 |
14.57 |
731,690 |
-4.83% |
|
| 01/26/2010 |
15.46 |
15.57 |
15.02 |
15.31 |
348,584 |
-0.65% |
|
| 01/25/2010 |
15.39 |
15.58 |
15.29 |
15.41 |
214,889 |
+0.26% |
|
| 01/22/2010 |
15.99 |
16.04 |
15.12 |
15.37 |
482,463 |
-5.12% |
|
| 01/21/2010 |
16.26 |
16.57 |
14.81 |
16.20 |
885,466 |
+0.43% |
|
| 01/20/2010 |
16.83 |
16.85 |
16.00 |
16.13 |
351,656 |
-4.27% |
|
| 01/19/2010 |
16.77 |
16.98 |
16.71 |
16.85 |
286,073 |
+0.60% |
|
| 01/15/2010 |
17.30 |
17.38 |
16.50 |
16.75 |
338,586 |
-3.62% |
|
| 01/14/2010 |
17.35 |
17.65 |
17.30 |
17.38 |
215,841 |
+0.58% |
|
| 01/13/2010 |
17.31 |
17.49 |
17.00 |
17.28 |
279,878 |
-0.35% |
|
| 01/12/2010 |
17.63 |
17.63 |
16.86 |
17.34 |
475,874 |
-1.98% |
|
| 01/11/2010 |
17.84 |
18.00 |
17.66 |
17.69 |
399,387 |
+0.17% |
|
| 01/08/2010 |
17.31 |
17.71 |
17.30 |
17.66 |
449,568 |
+3.58% |
|
| 01/07/2010 |
16.86 |
17.11 |
16.51 |
17.05 |
239,263 |
+0.59% |
|
| 01/06/2010 |
17.50 |
17.57 |
16.77 |
16.95 |
401,740 |
-2.08% |
|
| 01/05/2010 |
16.69 |
17.53 |
16.57 |
17.31 |
473,800 |
+3.96% |
|
| 01/04/2010 |
16.30 |
16.74 |
16.10 |
16.65 |
266,289 |
+4.32% |
|
| 12/31/2009 |
16.17 |
16.35 |
15.92 |
15.96 |
266,156 |
-0.56% |
|
| 12/30/2009 |
16.06 |
16.10 |
15.61 |
16.05 |
392,549 |
-0.74% |
|
| 12/29/2009 |
16.32 |
16.38 |
16.01 |
16.17 |
168,525 |
+0.68% |
|
| 12/28/2009 |
16.60 |
16.64 |
16.00 |
16.06 |
214,024 |
-2.61% |
|
| 12/24/2009 |
16.61 |
16.61 |
16.05 |
16.49 |
118,804 |
+0.30% |
|
| 12/23/2009 |
16.50 |
16.74 |
16.34 |
16.44 |
141,954 |
-0.48% |
|
| 12/22/2009 |
16.25 |
16.55 |
15.89 |
16.52 |
307,023 |
+2.04% |
|
| 12/21/2009 |
15.95 |
16.37 |
15.75 |
16.19 |
413,056 |
+3.38% |
|
| 12/18/2009 |
15.36 |
15.87 |
15.35 |
15.66 |
602,998 |
+2.49% |
|
| 12/17/2009 |
16.05 |
16.05 |
15.25 |
15.28 |
999,259 |
-7.51% |
|
| 12/16/2009 |
16.96 |
17.08 |
16.40 |
16.52 |
554,945 |
-2.48% |
|
| 12/15/2009 |
17.26 |
17.26 |
16.81 |
16.94 |
277,186 |
-1.40% |
|
| 12/14/2009 |
17.30 |
17.30 |
16.81 |
17.18 |
242,908 |
-0.29% |
|
| 12/11/2009 |
17.47 |
17.48 |
17.05 |
17.23 |
495,404 |
0.00% |
|
| 12/10/2009 |
16.68 |
17.35 |
16.68 |
17.23 |
621,992 |
+2.87% |
|
| 12/09/2009 |
16.84 |
16.90 |
16.51 |
16.75 |
252,607 |
-0.65% |
|
| 12/08/2009 |
16.93 |
17.00 |
16.73 |
16.86 |
250,946 |
-0.82% |
|
| 12/07/2009 |
17.09 |
17.09 |
16.56 |
17.00 |
223,114 |
+1.86% |
|
| 12/04/2009 |
16.85 |
17.04 |
16.08 |
16.69 |
555,207 |
+0.54% |
|
| 12/03/2009 |
17.25 |
17.34 |
16.57 |
16.60 |
252,231 |
-3.54% |
|
| 12/02/2009 |
17.54 |
17.66 |
17.10 |
17.21 |
318,010 |
-0.92% |
|
| 12/01/2009 |
17.50 |
17.65 |
17.07 |
17.37 |
723,079 |
-0.34% |
|
| 11/30/2009 |
16.20 |
18.00 |
16.19 |
17.43 |
2,188,304 |
+8.94% |
|
| 11/27/2009 |
15.03 |
16.12 |
14.83 |
16.00 |
403,294 |
+1.85% |
|
| 11/25/2009 |
15.65 |
15.75 |
15.51 |
15.71 |
457,757 |
+1.49% |
|
| 11/24/2009 |
15.50 |
15.58 |
15.10 |
15.48 |
331,733 |
+1.18% |
|
| 11/23/2009 |
15.26 |
15.65 |
15.14 |
15.30 |
302,801 |
+1.73% |
|
| 11/20/2009 |
14.99 |
15.21 |
14.84 |
15.04 |
383,271 |
-0.73% |
|
| 11/19/2009 |
15.22 |
15.29 |
14.90 |
15.15 |
490,416 |
-0.92% |
|
| 11/18/2009 |
14.77 |
15.82 |
14.77 |
15.29 |
665,507 |
+3.59% |
|
| 11/17/2009 |
15.02 |
15.46 |
14.30 |
14.76 |
794,732 |
-0.67% |
|
| 11/16/2009 |
15.32 |
15.54 |
14.67 |
14.86 |
1,156,420 |
-5.53% |
|
| 11/13/2009 |
15.58 |
15.74 |
15.51 |
15.73 |
388,502 |
+1.22% |
|
| 11/12/2009 |
15.08 |
15.59 |
14.99 |
15.54 |
659,448 |
+3.12% |
|
| 11/11/2009 |
14.81 |
15.08 |
14.68 |
15.07 |
749,820 |
+2.10% |
|
| 11/10/2009 |
14.32 |
14.88 |
14.29 |
14.76 |
336,782 |
+2.93% |
|
| 11/09/2009 |
13.95 |
14.49 |
13.95 |
14.34 |
185,741 |
+3.31% |
|
| 11/06/2009 |
14.11 |
14.25 |
13.75 |
13.88 |
247,266 |
-2.53% |
|
| 11/05/2009 |
13.70 |
14.25 |
13.57 |
14.24 |
483,485 |
+5.01% |
|
| 11/04/2009 |
13.51 |
13.89 |
13.39 |
13.56 |
246,221 |
+0.82% |
|
| 11/03/2009 |
12.98 |
13.46 |
12.67 |
13.45 |
209,361 |
+2.20% |
|
| 11/02/2009 |
13.01 |
13.21 |
12.73 |
13.16 |
303,193 |
+2.57% |
|
| 10/30/2009 |
12.99 |
13.33 |
12.67 |
12.83 |
455,848 |
-0.70% |
|
| 10/29/2009 |
12.07 |
12.98 |
12.05 |
12.92 |
324,121 |
+7.58% |
|
| 10/28/2009 |
12.80 |
12.84 |
11.80 |
12.01 |
577,779 |
-7.54% |
|
| 10/27/2009 |
13.08 |
13.36 |
12.84 |
12.99 |
274,503 |
-0.31% |
|
| 10/26/2009 |
13.39 |
13.39 |
12.80 |
13.03 |
281,651 |
-0.84% |
|
| 10/23/2009 |
13.59 |
13.59 |
13.12 |
13.14 |
161,142 |
-2.45% |
|
| 10/22/2009 |
12.91 |
13.69 |
12.66 |
13.47 |
387,634 |
+3.78% |
|
| 10/21/2009 |
13.54 |
13.66 |
12.95 |
12.98 |
268,065 |
-3.92% |
|
| 10/20/2009 |
13.98 |
13.98 |
13.26 |
13.51 |
239,950 |
-2.88% |
|
| 10/19/2009 |
13.51 |
14.04 |
13.44 |
13.91 |
742,365 |
+4.04% |
|
| 10/16/2009 |
13.19 |
13.70 |
12.90 |
13.37 |
1,481,814 |
+1.29% |
|
| 10/15/2009 |
12.71 |
13.49 |
12.70 |
13.20 |
1,765,278 |
+8.64% |
|
| 10/14/2009 |
11.89 |
12.25 |
11.84 |
12.15 |
156,840 |
+3.49% |
|
| 10/13/2009 |
11.98 |
12.09 |
11.65 |
11.74 |
234,928 |
-1.59% |
|
| 10/12/2009 |
12.12 |
12.20 |
11.87 |
11.93 |
169,575 |
-1.40% |
|
| 10/09/2009 |
12.59 |
12.59 |
12.07 |
12.10 |
181,895 |
-2.89% |
|
| 10/08/2009 |
12.01 |
12.53 |
11.95 |
12.46 |
571,511 |
+5.59% |
|
| 10/07/2009 |
11.81 |
12.10 |
11.67 |
11.80 |
379,678 |
-0.08% |
|
| 10/06/2009 |
11.69 |
11.98 |
11.56 |
11.81 |
216,663 |
+2.34% |
|
| 10/05/2009 |
11.17 |
11.66 |
11.17 |
11.54 |
188,544 |
+2.49% |
|
| 10/02/2009 |
11.20 |
11.35 |
10.91 |
11.26 |
528,900 |
-0.35% |
|
| 10/01/2009 |
11.70 |
11.75 |
11.21 |
11.30 |
350,105 |
-5.28% |
|
| 09/30/2009 |
11.99 |
12.01 |
11.45 |
11.93 |
292,223 |
-1.49% |
|
| 09/29/2009 |
11.89 |
12.26 |
11.77 |
12.11 |
391,053 |
+0.83% |
|
| 09/28/2009 |
11.44 |
12.03 |
11.40 |
12.01 |
302,864 |
+4.07% |
|
| 09/25/2009 |
11.87 |
11.99 |
11.50 |
11.54 |
249,249 |
-2.94% |
|
| 09/24/2009 |
12.20 |
12.33 |
11.59 |
11.89 |
487,519 |
-2.46% |
|
| 09/23/2009 |
12.27 |
12.42 |
12.14 |
12.19 |
518,113 |
-0.65% |
|
| 09/22/2009 |
12.07 |
12.37 |
12.07 |
12.27 |
260,952 |
+0.90% |
|
| 09/21/2009 |
12.15 |
12.24 |
11.99 |
12.16 |
263,271 |
-0.49% |
|
| 09/18/2009 |
12.21 |
13.24 |
12.12 |
12.22 |
1,323,635 |
-0.41% |
|
| 09/17/2009 |
12.00 |
12.27 |
11.80 |
12.27 |
302,929 |
+2.25% |
|
|
|
|
|
|
|
|
|
|
