| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
16.73 |
16.86 |
16.55 |
16.77 |
41,592 |
 -0.47% |
 |
| 02/08/2010 |
16.87 |
17.07 |
16.77 |
16.85 |
22,694 |
 +0.30% |
|
| 02/05/2010 |
16.57 |
16.91 |
16.49 |
16.80 |
43,259 |
+2.69% |
|
| 02/04/2010 |
17.25 |
17.25 |
16.36 |
16.36 |
56,572 |
-7.52% |
|
| 02/03/2010 |
17.90 |
17.90 |
17.58 |
17.69 |
11,909 |
-1.12% |
|
| 02/02/2010 |
17.55 |
17.92 |
17.55 |
17.89 |
30,094 |
+1.42% |
|
| 02/01/2010 |
17.32 |
17.66 |
17.32 |
17.64 |
51,882 |
+8.55% |
|
| 01/29/2010 |
16.48 |
16.66 |
16.22 |
16.25 |
55,918 |
-0.12% |
|
| 01/28/2010 |
16.58 |
16.65 |
16.24 |
16.27 |
29,043 |
+0.18% |
|
| 01/27/2010 |
15.96 |
16.33 |
15.83 |
16.24 |
27,591 |
-1.34% |
|
| 01/26/2010 |
16.42 |
16.60 |
16.31 |
16.46 |
64,872 |
-2.83% |
|
| 01/25/2010 |
17.17 |
17.17 |
16.90 |
16.94 |
30,998 |
-2.08% |
|
| 01/22/2010 |
17.77 |
17.83 |
17.15 |
17.30 |
103,712 |
-2.32% |
|
| 01/21/2010 |
18.14 |
18.23 |
17.64 |
17.71 |
113,408 |
+1.20% |
|
| 01/20/2010 |
17.77 |
17.81 |
17.39 |
17.50 |
87,174 |
-4.99% |
|
| 01/19/2010 |
18.19 |
18.43 |
18.17 |
18.42 |
29,242 |
+2.11% |
|
| 01/15/2010 |
18.32 |
18.32 |
17.90 |
18.04 |
60,925 |
+0.06% |
 |
| 01/14/2010 |
17.90 |
18.09 |
17.70 |
18.03 |
185,391 |
+10.41% |
|
| 01/13/2010 |
16.22 |
16.37 |
16.15 |
16.33 |
23,279 |
+0.49% |
|
| 01/12/2010 |
16.40 |
16.45 |
16.16 |
16.25 |
40,426 |
-1.04% |
|
| 01/11/2010 |
16.51 |
16.51 |
16.35 |
16.42 |
16,942 |
+0.86% |
|
| 01/08/2010 |
16.11 |
16.31 |
16.11 |
16.28 |
30,763 |
-0.18% |
|
| 01/07/2010 |
16.17 |
16.31 |
16.16 |
16.31 |
29,499 |
-0.55% |
|
| 01/06/2010 |
16.40 |
16.52 |
16.38 |
16.40 |
85,546 |
+0.99% |
|
| 01/05/2010 |
16.19 |
16.39 |
16.19 |
16.24 |
61,332 |
+1.63% |
|
| 01/04/2010 |
15.91 |
16.06 |
15.84 |
15.98 |
48,135 |
+3.63% |
|
| 12/31/2009 |
15.63 |
15.66 |
15.34 |
15.42 |
48,868 |
-0.96% |
|
| 12/30/2009 |
15.61 |
15.61 |
15.45 |
15.57 |
108,172 |
+0.19% |
|
| 12/29/2009 |
16.39 |
16.39 |
15.33 |
15.54 |
168,720 |
-4.90% |
|
| 12/28/2009 |
16.29 |
16.48 |
16.22 |
16.34 |
89,678 |
+1.81% |
|
| 12/24/2009 |
15.92 |
16.18 |
15.92 |
16.05 |
42,230 |
+1.07% |
|
| 12/23/2009 |
15.75 |
15.99 |
15.56 |
15.88 |
106,436 |
+3.39% |
|
| 12/22/2009 |
15.29 |
15.60 |
15.27 |
15.36 |
37,672 |
-0.19% |
|
| 12/21/2009 |
15.50 |
15.50 |
15.31 |
15.39 |
21,026 |
-1.91% |
|
| 12/18/2009 |
15.93 |
15.93 |
15.64 |
15.69 |
87,554 |
-2.00% |
|
| 12/17/2009 |
16.57 |
16.57 |
16.00 |
16.01 |
68,700 |
-4.59% |
|
| 12/16/2009 |
16.95 |
16.95 |
16.66 |
16.78 |
37,741 |
-1.47% |
|
| 12/15/2009 |
17.10 |
17.69 |
16.87 |
17.03 |
12,325 |
-1.79% |
|
| 12/14/2009 |
17.45 |
17.48 |
17.29 |
17.34 |
12,598 |
+0.76% |
|
| 12/11/2009 |
17.00 |
17.29 |
16.97 |
17.21 |
29,720 |
+1.71% |
|
| 12/10/2009 |
16.99 |
16.99 |
16.78 |
16.92 |
21,534 |
-0.12% |
|
| 12/09/2009 |
16.96 |
16.96 |
16.70 |
16.94 |
17,069 |
-1.85% |
|
| 12/08/2009 |
17.35 |
17.45 |
17.20 |
17.26 |
28,631 |
-0.23% |
|
| 12/07/2009 |
17.55 |
17.62 |
17.30 |
17.30 |
10,700 |
-1.76% |
|
| 12/04/2009 |
17.68 |
17.99 |
17.44 |
17.61 |
16,640 |
+1.50% |
|
| 12/03/2009 |
17.50 |
17.58 |
17.16 |
17.35 |
34,284 |
-1.20% |
|
| 12/02/2009 |
17.68 |
17.70 |
17.39 |
17.56 |
32,222 |
-2.71% |
|
| 12/01/2009 |
17.82 |
18.17 |
17.76 |
18.05 |
35,530 |
+7.89% |
|
| 11/30/2009 |
16.64 |
16.88 |
16.53 |
16.73 |
18,721 |
+1.03% |
|
| 11/27/2009 |
16.35 |
16.79 |
16.32 |
16.56 |
9,054 |
-2.76% |
|
| 11/25/2009 |
17.02 |
17.09 |
16.87 |
17.03 |
16,331 |
+0.47% |
|
| 11/24/2009 |
17.24 |
17.24 |
16.76 |
16.95 |
12,528 |
-2.25% |
|
| 11/23/2009 |
17.30 |
17.47 |
17.28 |
17.34 |
24,098 |
+2.06% |
|
| 11/20/2009 |
16.53 |
16.99 |
16.53 |
16.99 |
15,732 |
+1.80% |
|
| 11/19/2009 |
16.68 |
17.05 |
16.47 |
16.69 |
47,021 |
-4.14% |
|
| 11/18/2009 |
17.61 |
17.61 |
17.10 |
17.41 |
72,981 |
-4.18% |
|
| 11/17/2009 |
18.22 |
18.23 |
17.90 |
18.17 |
25,892 |
-3.66% |
|
| 11/16/2009 |
18.49 |
19.00 |
18.48 |
18.86 |
123,400 |
+5.96% |
|
| 11/13/2009 |
17.31 |
17.94 |
17.31 |
17.80 |
99,170 |
+7.29% |
|
| 11/12/2009 |
16.70 |
16.85 |
16.51 |
16.59 |
55,131 |
+3.75% |
|
| 11/11/2009 |
15.79 |
16.38 |
15.78 |
15.99 |
30,046 |
+3.36% |
|
| 11/10/2009 |
15.28 |
15.47 |
15.28 |
15.47 |
12,496 |
+0.19% |
|
| 11/09/2009 |
15.25 |
15.52 |
15.16 |
15.44 |
21,353 |
+4.54% |
|
| 11/06/2009 |
14.98 |
14.98 |
14.74 |
14.77 |
14,448 |
-3.15% |
|
| 11/05/2009 |
14.82 |
15.25 |
14.79 |
15.25 |
20,845 |
+5.68% |
|
| 11/04/2009 |
14.64 |
14.64 |
14.34 |
14.43 |
28,717 |
-1.16% |
|
| 11/03/2009 |
14.52 |
14.67 |
14.43 |
14.60 |
40,933 |
+1.25% |
|
| 11/02/2009 |
14.42 |
14.68 |
14.26 |
14.42 |
36,738 |
+0.49% |
|
| 10/30/2009 |
14.87 |
15.10 |
14.27 |
14.35 |
53,487 |
-5.22% |
|
| 10/29/2009 |
15.19 |
15.33 |
14.99 |
15.14 |
20,289 |
-0.72% |
|
| 10/28/2009 |
15.44 |
15.53 |
15.07 |
15.25 |
53,828 |
+0.13% |
|
| 10/27/2009 |
14.63 |
15.23 |
14.63 |
15.23 |
35,451 |
+0.46% |
|
| 10/26/2009 |
15.50 |
15.68 |
15.01 |
15.16 |
38,309 |
-0.85% |
|
| 10/23/2009 |
15.83 |
15.91 |
15.29 |
15.29 |
10,161 |
-3.11% |
|
| 10/22/2009 |
15.61 |
15.84 |
15.54 |
15.78 |
34,236 |
+0.19% |
|
| 10/21/2009 |
15.72 |
16.09 |
15.51 |
15.75 |
54,715 |
+2.07% |
|
| 10/20/2009 |
15.67 |
15.67 |
15.35 |
15.43 |
15,165 |
-2.03% |
|
| 10/19/2009 |
15.26 |
15.83 |
15.26 |
15.75 |
39,580 |
+3.48% |
|
| 10/16/2009 |
15.34 |
15.38 |
15.14 |
15.22 |
15,823 |
-2.44% |
|
| 10/15/2009 |
15.32 |
15.62 |
15.32 |
15.60 |
17,264 |
-1.14% |
|
| 10/14/2009 |
15.76 |
15.92 |
15.62 |
15.78 |
22,311 |
+0.64% |
|
| 10/13/2009 |
15.60 |
15.77 |
15.48 |
15.68 |
19,865 |
+0.06% |
|
| 10/12/2009 |
15.91 |
15.96 |
15.65 |
15.67 |
17,037 |
-3.21% |
|
| 10/09/2009 |
16.06 |
16.25 |
16.01 |
16.19 |
21,920 |
+1.06% |
|
| 10/08/2009 |
16.10 |
16.20 |
16.00 |
16.02 |
37,737 |
-0.06% |
|
| 10/07/2009 |
15.96 |
16.09 |
15.94 |
16.03 |
32,121 |
+1.33% |
|
| 10/06/2009 |
15.83 |
15.92 |
15.71 |
15.82 |
15,620 |
+1.02% |
|
| 10/05/2009 |
15.31 |
15.69 |
15.31 |
15.66 |
18,695 |
+2.55% |
|
| 10/02/2009 |
15.16 |
15.33 |
15.00 |
15.27 |
39,122 |
-0.52% |
|
| 10/01/2009 |
15.71 |
15.71 |
15.31 |
15.35 |
29,968 |
-2.97% |
|
| 09/30/2009 |
15.91 |
15.91 |
15.52 |
15.82 |
34,191 |
-2.71% |
|
| 09/29/2009 |
16.35 |
16.35 |
16.03 |
16.26 |
38,363 |
+0.37% |
|
| 09/28/2009 |
16.08 |
16.20 |
15.97 |
16.20 |
34,673 |
+0.56% |
|
| 09/25/2009 |
16.10 |
16.26 |
15.99 |
16.11 |
25,042 |
+0.62% |
|
| 09/24/2009 |
16.86 |
17.09 |
15.91 |
16.01 |
28,383 |
-2.97% |
|
| 09/23/2009 |
16.67 |
16.81 |
16.46 |
16.50 |
32,713 |
-3.23% |
|
| 09/22/2009 |
16.88 |
17.23 |
16.66 |
17.05 |
58,037 |
+3.24% |
|
| 09/21/2009 |
16.20 |
16.57 |
16.20 |
16.52 |
43,776 |
+1.38% |
|
| 09/18/2009 |
16.26 |
16.50 |
16.23 |
16.29 |
35,327 |
+0.80% |
|
| 09/17/2009 |
16.30 |
16.49 |
16.10 |
16.16 |
37,985 |
-0.06% |
|
|
|
|
|
|
|
|
|
|
