| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
8.42 |
8.44 |
8.26 |
8.36 |
79,180 |
-1.07% |
 |
| 11/19/2009 |
8.75 |
8.75 |
8.37 |
8.45 |
248,795 |
-3.76% |
 |
| 11/18/2009 |
8.81 |
8.90 |
8.68 |
8.78 |
212,823 |
-0.79% |
 |
| 11/17/2009 |
8.95 |
8.99 |
8.77 |
8.85 |
260,786 |
-0.67% |
 |
| 11/16/2009 |
8.90 |
9.00 |
8.84 |
8.91 |
347,216 |
+0.45% |
 |
| 11/13/2009 |
8.95 |
8.95 |
8.81 |
8.87 |
153,274 |
0.00% |
 |
| 11/12/2009 |
9.19 |
9.23 |
8.86 |
8.87 |
254,597 |
-3.48% |
 |
| 11/11/2009 |
9.15 |
9.28 |
9.12 |
9.19 |
299,543 |
+0.55% |
 |
| 11/10/2009 |
9.12 |
9.28 |
9.10 |
9.14 |
213,743 |
-1.19% |
 |
| 11/09/2009 |
8.85 |
9.31 |
8.85 |
9.25 |
755,158 |
+4.76% |
 |
| 11/06/2009 |
8.80 |
9.00 |
8.43 |
8.83 |
375,799 |
-0.79% |
 |
| 11/05/2009 |
8.38 |
8.93 |
8.26 |
8.90 |
443,782 |
+6.33% |
 |
| 11/04/2009 |
8.28 |
8.60 |
8.28 |
8.37 |
417,464 |
+1.58% |
 |
| 11/03/2009 |
7.84 |
8.39 |
7.74 |
8.24 |
254,187 |
+3.39% |
 |
| 11/02/2009 |
8.45 |
8.68 |
7.81 |
7.97 |
855,523 |
-4.89% |
 |
| 10/30/2009 |
8.51 |
8.78 |
8.30 |
8.38 |
912,252 |
-1.53% |
 |
| 10/29/2009 |
8.46 |
8.61 |
8.42 |
8.51 |
172,938 |
+0.83% |
 |
| 10/28/2009 |
8.51 |
8.61 |
8.31 |
8.44 |
1,489,008 |
-1.52% |
 |
| 10/27/2009 |
8.57 |
8.68 |
8.44 |
8.57 |
267,736 |
-0.70% |
 |
| 10/26/2009 |
8.62 |
8.92 |
8.55 |
8.63 |
717,506 |
-0.35% |
 |
| 10/23/2009 |
8.71 |
8.76 |
8.60 |
8.66 |
709,401 |
+0.35% |
 |
| 10/22/2009 |
8.38 |
8.63 |
8.31 |
8.63 |
375,425 |
+2.25% |
 |
| 10/21/2009 |
8.46 |
8.61 |
8.38 |
8.44 |
463,752 |
-1.06% |
 |
| 10/20/2009 |
8.53 |
8.59 |
8.46 |
8.53 |
198,317 |
+0.12% |
 |
| 10/19/2009 |
8.51 |
8.60 |
8.47 |
8.52 |
189,681 |
-0.12% |
 |
| 10/16/2009 |
8.34 |
8.65 |
8.22 |
8.53 |
509,043 |
+0.59% |
 |
| 10/15/2009 |
8.74 |
8.74 |
8.44 |
8.48 |
381,784 |
-2.97% |
 |
| 10/14/2009 |
8.92 |
9.00 |
8.70 |
8.74 |
158,498 |
-0.46% |
 |
| 10/13/2009 |
8.89 |
8.94 |
8.59 |
8.78 |
256,104 |
-0.68% |
 |
| 10/12/2009 |
8.75 |
9.13 |
8.75 |
8.84 |
467,167 |
+0.45% |
 |
| 10/09/2009 |
8.83 |
9.01 |
8.76 |
8.80 |
416,485 |
-0.90% |
 |
| 10/08/2009 |
8.64 |
8.93 |
8.55 |
8.88 |
567,321 |
+4.23% |
 |
| 10/07/2009 |
8.77 |
8.81 |
8.37 |
8.52 |
320,511 |
-2.85% |
 |
| 10/06/2009 |
8.72 |
8.91 |
8.59 |
8.77 |
513,310 |
+1.74% |
 |
| 10/05/2009 |
8.46 |
8.70 |
8.37 |
8.62 |
442,573 |
+3.98% |
 |
| 10/02/2009 |
8.41 |
8.56 |
7.97 |
8.29 |
798,590 |
-2.93% |
 |
| 10/01/2009 |
8.96 |
9.08 |
8.51 |
8.54 |
513,419 |
-5.84% |
 |
| 09/30/2009 |
9.20 |
9.27 |
9.06 |
9.07 |
434,179 |
-1.84% |
 |
| 09/29/2009 |
9.10 |
9.38 |
9.10 |
9.24 |
404,610 |
-0.11% |
 |
| 09/28/2009 |
9.07 |
9.27 |
9.07 |
9.25 |
574,132 |
+0.87% |
 |
| 09/25/2009 |
9.09 |
9.17 |
8.97 |
9.17 |
695,796 |
-0.22% |
 |
| 09/24/2009 |
9.30 |
9.30 |
9.10 |
9.19 |
709,597 |
-1.18% |
 |
| 09/23/2009 |
9.18 |
9.48 |
9.05 |
9.30 |
865,094 |
+1.53% |
 |
| 09/22/2009 |
9.04 |
9.20 |
8.82 |
9.16 |
901,923 |
+2.35% |
 |
| 09/21/2009 |
9.02 |
9.02 |
8.61 |
8.95 |
1,732,891 |
+0.11% |
 |
| 09/18/2009 |
8.77 |
8.98 |
7.90 |
8.94 |
2,040,981 |
+1.48% |
 |
| 09/17/2009 |
8.96 |
9.02 |
8.71 |
8.81 |
262,461 |
-0.68% |
 |
| 09/16/2009 |
8.92 |
9.04 |
8.81 |
8.87 |
261,098 |
+0.68% |
 |
| 09/15/2009 |
9.15 |
9.17 |
8.50 |
8.81 |
1,089,044 |
-3.19% |
 |
| 09/14/2009 |
8.95 |
9.17 |
8.79 |
9.10 |
183,013 |
-0.22% |
 |
| 09/11/2009 |
8.98 |
9.18 |
8.92 |
9.12 |
127,268 |
+1.34% |
 |
| 09/10/2009 |
8.89 |
9.02 |
8.84 |
9.00 |
60,120 |
+1.23% |
 |
| 09/09/2009 |
8.85 |
9.03 |
8.79 |
8.89 |
257,084 |
+1.37% |
 |
| 09/08/2009 |
8.75 |
8.89 |
8.39 |
8.77 |
210,415 |
+1.15% |
 |
| 09/04/2009 |
8.46 |
8.70 |
8.26 |
8.67 |
127,375 |
+2.85% |
 |
| 09/03/2009 |
8.40 |
8.47 |
8.28 |
8.43 |
58,343 |
+0.96% |
 |
| 09/02/2009 |
8.23 |
8.47 |
8.19 |
8.35 |
117,788 |
-1.30% |
 |
| 09/01/2009 |
8.70 |
8.99 |
8.42 |
8.46 |
175,330 |
-2.87% |
 |
| 08/31/2009 |
8.93 |
8.93 |
8.63 |
8.71 |
130,991 |
-2.46% |
 |
| 08/28/2009 |
8.73 |
9.06 |
8.73 |
8.93 |
141,139 |
+3.24% |
 |
| 08/27/2009 |
8.66 |
8.78 |
8.44 |
8.65 |
147,821 |
-1.48% |
 |
| 08/26/2009 |
9.00 |
9.00 |
8.60 |
8.78 |
107,803 |
-1.57% |
 |
| 08/25/2009 |
9.18 |
9.18 |
8.84 |
8.92 |
112,175 |
-2.19% |
 |
| 08/24/2009 |
9.00 |
9.20 |
8.99 |
9.12 |
170,057 |
+2.59% |
 |
| 08/21/2009 |
8.85 |
8.98 |
8.84 |
8.89 |
95,502 |
+0.79% |
 |
| 08/20/2009 |
8.60 |
8.84 |
8.50 |
8.82 |
139,689 |
+4.01% |
 |
| 08/19/2009 |
8.31 |
8.69 |
8.17 |
8.48 |
148,661 |
+1.68% |
 |
| 08/18/2009 |
8.41 |
8.55 |
8.26 |
8.34 |
187,970 |
+0.97% |
 |
| 08/17/2009 |
8.58 |
8.70 |
8.22 |
8.26 |
225,310 |
-7.19% |
 |
| 08/14/2009 |
9.03 |
9.16 |
8.85 |
8.90 |
203,694 |
-1.77% |
 |
| 08/13/2009 |
9.12 |
9.31 |
9.03 |
9.06 |
104,595 |
-1.41% |
 |
| 08/12/2009 |
9.30 |
9.48 |
9.01 |
9.19 |
155,027 |
-1.82% |
 |
| 08/11/2009 |
9.46 |
9.59 |
9.29 |
9.36 |
105,772 |
-1.89% |
 |
| 08/10/2009 |
9.30 |
9.77 |
9.18 |
9.54 |
368,960 |
+1.81% |
 |
| 08/07/2009 |
8.91 |
9.49 |
8.72 |
9.37 |
499,686 |
+9.59% |
 |
| 08/06/2009 |
9.09 |
9.34 |
7.60 |
8.55 |
359,690 |
+1.79% |
 |
| 08/05/2009 |
8.21 |
8.45 |
8.11 |
8.40 |
175,607 |
+2.31% |
 |
| 08/04/2009 |
8.07 |
8.31 |
8.03 |
8.21 |
184,416 |
+2.24% |
 |
| 08/03/2009 |
7.65 |
8.08 |
7.65 |
8.03 |
219,595 |
+5.10% |
 |
| 07/31/2009 |
7.75 |
7.95 |
7.60 |
7.64 |
197,538 |
-0.52% |
 |
| 07/30/2009 |
7.79 |
7.93 |
7.56 |
7.68 |
160,682 |
+1.05% |
 |
| 07/29/2009 |
7.56 |
7.79 |
7.51 |
7.60 |
202,699 |
-1.43% |
 |
| 07/28/2009 |
7.79 |
7.86 |
7.55 |
7.71 |
232,414 |
-0.52% |
 |
| 07/27/2009 |
7.74 |
7.79 |
7.41 |
7.75 |
276,506 |
+1.17% |
 |
| 07/24/2009 |
7.47 |
7.74 |
7.41 |
7.66 |
185,126 |
+3.10% |
 |
| 07/23/2009 |
7.41 |
7.49 |
7.32 |
7.43 |
245,073 |
+2.34% |
 |
| 07/22/2009 |
7.40 |
7.50 |
7.14 |
7.26 |
172,640 |
-1.49% |
 |
| 07/21/2009 |
7.30 |
7.48 |
7.30 |
7.37 |
160,055 |
+0.55% |
 |
| 07/20/2009 |
7.35 |
7.50 |
7.32 |
7.33 |
137,235 |
+0.14% |
 |
| 07/17/2009 |
7.30 |
7.50 |
7.24 |
7.32 |
415,444 |
-1.21% |
 |
| 07/16/2009 |
7.30 |
7.45 |
7.02 |
7.41 |
234,772 |
+1.09% |
 |
| 07/15/2009 |
6.97 |
7.39 |
6.85 |
7.33 |
245,012 |
+6.08% |
 |
| 07/14/2009 |
6.38 |
6.91 |
6.38 |
6.91 |
143,214 |
+7.47% |
 |
| 07/13/2009 |
6.52 |
6.62 |
6.18 |
6.43 |
340,026 |
+0.31% |
 |
| 07/10/2009 |
6.50 |
6.56 |
6.29 |
6.41 |
189,284 |
-1.69% |
 |
| 07/09/2009 |
6.47 |
6.69 |
6.27 |
6.52 |
168,013 |
+2.52% |
 |
| 07/08/2009 |
6.62 |
6.77 |
6.18 |
6.36 |
292,068 |
-4.65% |
 |
| 07/07/2009 |
6.65 |
6.92 |
6.54 |
6.67 |
301,720 |
-1.19% |
 |
| 07/06/2009 |
7.05 |
7.07 |
6.63 |
6.75 |
297,219 |
-5.20% |
 |
| 07/02/2009 |
7.07 |
7.22 |
6.90 |
7.12 |
189,820 |
+0.56% |
 |
|
|
|
|
|
|
|
|
|