| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
7.30 |
7.44 |
7.28 |
7.37 |
179,937 |
+0.68% |
 |
| 11/19/2009 |
7.47 |
7.58 |
7.27 |
7.32 |
290,068 |
-2.79% |
 |
| 11/18/2009 |
7.52 |
7.57 |
7.41 |
7.53 |
130,481 |
-0.13% |
 |
| 11/17/2009 |
7.44 |
7.55 |
7.29 |
7.54 |
273,871 |
+0.53% |
 |
| 11/16/2009 |
7.19 |
7.50 |
7.19 |
7.50 |
290,508 |
+5.19% |
 |
| 11/13/2009 |
7.20 |
7.32 |
6.97 |
7.13 |
298,634 |
0.00% |
 |
| 11/12/2009 |
7.44 |
7.47 |
7.10 |
7.13 |
335,145 |
-4.30% |
 |
| 11/11/2009 |
7.27 |
7.66 |
7.24 |
7.45 |
470,230 |
+3.91% |
 |
| 11/10/2009 |
6.64 |
7.20 |
6.60 |
7.17 |
545,379 |
+8.14% |
 |
| 11/09/2009 |
6.78 |
6.86 |
6.47 |
6.63 |
395,008 |
-0.75% |
 |
| 11/06/2009 |
6.67 |
6.85 |
6.43 |
6.68 |
442,006 |
-1.91% |
 |
| 11/05/2009 |
6.63 |
6.99 |
6.50 |
6.81 |
486,604 |
+4.45% |
 |
| 11/04/2009 |
6.93 |
6.97 |
6.50 |
6.52 |
469,544 |
-5.51% |
 |
| 11/03/2009 |
6.53 |
6.90 |
6.48 |
6.90 |
521,270 |
+5.18% |
 |
| 11/02/2009 |
6.60 |
6.77 |
6.33 |
6.56 |
359,607 |
-0.15% |
 |
| 10/30/2009 |
6.78 |
6.84 |
6.43 |
6.57 |
587,361 |
-4.51% |
 |
| 10/29/2009 |
6.83 |
6.95 |
6.65 |
6.88 |
369,907 |
+1.78% |
 |
| 10/28/2009 |
7.05 |
7.08 |
6.72 |
6.76 |
310,423 |
-3.98% |
 |
| 10/27/2009 |
7.12 |
7.29 |
7.00 |
7.04 |
351,678 |
-0.98% |
 |
| 10/26/2009 |
7.53 |
7.67 |
7.09 |
7.11 |
497,442 |
-5.20% |
 |
| 10/23/2009 |
7.65 |
7.65 |
7.42 |
7.50 |
301,040 |
-1.06% |
 |
| 10/22/2009 |
7.67 |
7.73 |
7.38 |
7.58 |
505,260 |
-1.69% |
 |
| 10/21/2009 |
7.65 |
7.87 |
7.65 |
7.71 |
520,344 |
+0.13% |
 |
| 10/20/2009 |
8.00 |
8.01 |
7.65 |
7.70 |
505,864 |
-3.75% |
 |
| 10/19/2009 |
7.77 |
8.07 |
7.75 |
8.00 |
647,741 |
+3.23% |
 |
| 10/16/2009 |
7.75 |
8.19 |
7.54 |
7.75 |
1,397,821 |
+8.24% |
 |
| 10/15/2009 |
6.87 |
7.22 |
6.81 |
7.16 |
935,037 |
+2.87% |
 |
| 10/14/2009 |
6.87 |
7.00 |
6.73 |
6.96 |
792,113 |
+3.26% |
 |
| 10/13/2009 |
6.82 |
6.83 |
6.60 |
6.74 |
236,457 |
-1.17% |
 |
| 10/12/2009 |
6.97 |
7.03 |
6.79 |
6.82 |
168,649 |
-1.02% |
 |
| 10/09/2009 |
6.76 |
6.89 |
6.64 |
6.89 |
183,555 |
+2.23% |
 |
| 10/08/2009 |
6.88 |
7.04 |
6.69 |
6.74 |
636,540 |
-1.03% |
 |
| 10/07/2009 |
6.71 |
6.94 |
6.66 |
6.81 |
352,300 |
+0.59% |
 |
| 10/06/2009 |
6.60 |
6.82 |
6.51 |
6.77 |
282,731 |
+3.52% |
 |
| 10/05/2009 |
6.48 |
6.74 |
6.44 |
6.54 |
678,623 |
+1.24% |
 |
| 10/02/2009 |
6.31 |
6.51 |
6.10 |
6.46 |
346,118 |
+0.47% |
 |
| 10/01/2009 |
6.95 |
7.08 |
6.42 |
6.43 |
373,884 |
-8.40% |
 |
| 09/30/2009 |
7.24 |
7.33 |
6.90 |
7.02 |
361,046 |
-2.64% |
 |
| 09/29/2009 |
7.37 |
7.49 |
7.14 |
7.21 |
163,966 |
-1.90% |
 |
| 09/28/2009 |
7.21 |
7.49 |
7.12 |
7.35 |
216,424 |
+2.94% |
 |
| 09/25/2009 |
7.04 |
7.38 |
6.99 |
7.14 |
243,056 |
+0.56% |
 |
| 09/24/2009 |
7.30 |
7.35 |
6.90 |
7.10 |
271,857 |
-1.66% |
 |
| 09/23/2009 |
7.67 |
7.67 |
7.19 |
7.22 |
406,655 |
-5.62% |
 |
| 09/22/2009 |
7.78 |
7.88 |
7.64 |
7.65 |
221,339 |
-1.03% |
 |
| 09/21/2009 |
7.63 |
7.84 |
7.59 |
7.73 |
182,381 |
+0.39% |
 |
| 09/18/2009 |
7.80 |
7.85 |
7.60 |
7.70 |
330,194 |
-0.77% |
 |
| 09/17/2009 |
7.88 |
8.28 |
7.69 |
7.76 |
359,066 |
-1.90% |
 |
| 09/16/2009 |
7.42 |
8.05 |
7.42 |
7.91 |
457,178 |
+8.06% |
 |
| 09/15/2009 |
7.47 |
7.56 |
7.31 |
7.32 |
211,599 |
-2.53% |
 |
| 09/14/2009 |
7.32 |
7.58 |
7.29 |
7.51 |
259,634 |
+1.76% |
 |
| 09/11/2009 |
7.39 |
7.55 |
7.37 |
7.38 |
208,081 |
-0.27% |
 |
| 09/10/2009 |
7.56 |
7.56 |
7.35 |
7.40 |
462,854 |
-1.46% |
 |
| 09/09/2009 |
7.38 |
7.69 |
7.38 |
7.51 |
321,399 |
+1.49% |
 |
| 09/08/2009 |
7.25 |
7.42 |
7.10 |
7.40 |
269,007 |
+2.07% |
 |
| 09/04/2009 |
7.25 |
7.39 |
7.01 |
7.25 |
200,682 |
-0.55% |
 |
| 09/03/2009 |
7.27 |
7.44 |
6.86 |
7.29 |
296,348 |
+0.83% |
 |
| 09/02/2009 |
7.42 |
7.50 |
7.22 |
7.23 |
428,940 |
-2.95% |
 |
| 09/01/2009 |
8.08 |
8.08 |
7.33 |
7.45 |
633,667 |
-7.68% |
 |
| 08/31/2009 |
8.28 |
8.48 |
8.05 |
8.07 |
791,976 |
-4.61% |
 |
| 08/28/2009 |
8.43 |
8.58 |
8.31 |
8.46 |
336,240 |
+1.20% |
 |
| 08/27/2009 |
8.22 |
8.40 |
8.00 |
8.36 |
368,633 |
+1.70% |
 |
| 08/26/2009 |
8.32 |
8.65 |
8.14 |
8.22 |
354,565 |
-1.67% |
 |
| 08/25/2009 |
8.26 |
8.50 |
8.20 |
8.36 |
370,121 |
+2.45% |
 |
| 08/24/2009 |
8.28 |
8.42 |
8.06 |
8.16 |
338,629 |
-1.45% |
 |
| 08/21/2009 |
8.25 |
8.50 |
8.15 |
8.28 |
477,382 |
+1.60% |
 |
| 08/20/2009 |
8.01 |
8.19 |
7.92 |
8.15 |
367,813 |
+1.12% |
 |
| 08/19/2009 |
7.63 |
8.11 |
7.45 |
8.06 |
687,122 |
+3.60% |
 |
| 08/18/2009 |
7.89 |
7.99 |
7.66 |
7.78 |
322,540 |
-1.02% |
 |
| 08/17/2009 |
7.85 |
7.95 |
7.70 |
7.86 |
354,083 |
-2.96% |
 |
| 08/14/2009 |
8.14 |
8.14 |
7.80 |
8.10 |
497,638 |
-0.61% |
 |
| 08/13/2009 |
8.15 |
8.18 |
7.98 |
8.15 |
289,896 |
+1.24% |
 |
| 08/12/2009 |
7.92 |
8.18 |
7.89 |
8.05 |
451,624 |
+2.29% |
 |
| 08/11/2009 |
7.86 |
7.98 |
7.31 |
7.87 |
595,707 |
-1.13% |
 |
| 08/10/2009 |
7.80 |
7.98 |
7.62 |
7.96 |
313,378 |
+0.76% |
 |
| 08/07/2009 |
7.56 |
7.98 |
7.51 |
7.90 |
475,801 |
+6.76% |
 |
| 08/06/2009 |
7.66 |
7.85 |
7.36 |
7.40 |
342,896 |
-2.50% |
 |
| 08/05/2009 |
6.87 |
7.80 |
6.77 |
7.59 |
797,917 |
-1.04% |
 |
| 08/04/2009 |
7.53 |
7.68 |
7.39 |
7.67 |
247,477 |
+0.66% |
 |
| 08/03/2009 |
7.50 |
7.81 |
7.31 |
7.62 |
567,064 |
+5.25% |
 |
| 07/31/2009 |
7.26 |
7.42 |
7.22 |
7.24 |
379,179 |
-1.09% |
 |
| 07/30/2009 |
6.89 |
7.63 |
6.85 |
7.32 |
822,048 |
+7.49% |
 |
| 07/29/2009 |
6.92 |
7.03 |
6.81 |
6.81 |
425,864 |
-3.13% |
 |
| 07/28/2009 |
7.04 |
7.23 |
6.94 |
7.03 |
374,592 |
-0.71% |
 |
| 07/27/2009 |
6.82 |
7.09 |
6.76 |
7.08 |
316,792 |
+3.06% |
 |
| 07/24/2009 |
6.79 |
6.97 |
6.71 |
6.87 |
192,179 |
+0.44% |
 |
| 07/23/2009 |
6.76 |
7.07 |
6.64 |
6.84 |
582,606 |
+0.59% |
 |
| 07/22/2009 |
6.88 |
6.98 |
6.66 |
6.80 |
431,525 |
-2.16% |
 |
| 07/21/2009 |
7.00 |
7.02 |
6.56 |
6.95 |
648,224 |
-0.57% |
 |
| 07/20/2009 |
6.59 |
6.99 |
6.32 |
6.99 |
567,011 |
+4.02% |
 |
| 07/17/2009 |
6.82 |
6.82 |
6.52 |
6.72 |
365,175 |
-1.18% |
 |
| 07/16/2009 |
6.61 |
6.84 |
6.44 |
6.80 |
297,523 |
+2.41% |
 |
| 07/15/2009 |
6.23 |
6.70 |
6.13 |
6.64 |
550,601 |
+8.85% |
 |
| 07/14/2009 |
5.90 |
6.15 |
5.82 |
6.10 |
411,446 |
+3.04% |
 |
| 07/13/2009 |
5.53 |
6.03 |
5.50 |
5.92 |
471,416 |
+7.44% |
 |
| 07/10/2009 |
5.42 |
5.54 |
5.24 |
5.51 |
318,858 |
-0.18% |
 |
| 07/09/2009 |
5.74 |
5.74 |
5.25 |
5.52 |
399,707 |
-3.50% |
 |
| 07/08/2009 |
5.40 |
5.77 |
5.39 |
5.72 |
567,671 |
+5.54% |
 |
| 07/07/2009 |
5.56 |
5.63 |
5.40 |
5.42 |
559,174 |
-2.17% |
 |
| 07/06/2009 |
5.42 |
5.59 |
5.29 |
5.54 |
277,945 |
+1.84% |
 |
| 07/02/2009 |
5.75 |
5.76 |
5.33 |
5.44 |
361,134 |
-7.80% |
 |
|
|
|
|
|
|
|
|
|