| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
10.26 |
10.48 |
10.15 |
10.41 |
685,048 |
 +1.17% |
 |
| 11/19/2009 |
10.51 |
10.51 |
10.21 |
10.29 |
863,786 |
 -2.74% |
|
| 11/18/2009 |
10.67 |
10.72 |
10.50 |
10.58 |
739,887 |
-0.66% |
|
| 11/17/2009 |
10.35 |
10.75 |
10.35 |
10.65 |
597,392 |
+2.31% |
|
| 11/16/2009 |
10.31 |
10.68 |
10.28 |
10.41 |
1,499,036 |
+1.76% |
|
| 11/13/2009 |
10.15 |
10.32 |
9.96 |
10.23 |
659,543 |
+0.99% |
|
| 11/12/2009 |
10.25 |
10.40 |
10.09 |
10.13 |
913,737 |
-1.84% |
|
| 11/11/2009 |
10.05 |
10.35 |
9.97 |
10.32 |
1,114,247 |
+3.93% |
|
| 11/10/2009 |
10.00 |
10.00 |
9.80 |
9.93 |
812,256 |
-0.80% |
|
| 11/09/2009 |
9.90 |
10.01 |
9.73 |
10.01 |
1,010,630 |
+2.67% |
|
| 11/06/2009 |
9.59 |
9.85 |
9.52 |
9.75 |
825,050 |
+0.72% |
|
| 11/05/2009 |
9.40 |
9.75 |
9.32 |
9.68 |
1,029,208 |
+4.42% |
|
| 11/04/2009 |
9.85 |
9.85 |
9.24 |
9.27 |
1,303,443 |
-4.83% |
|
| 11/03/2009 |
9.70 |
9.84 |
9.51 |
9.74 |
869,417 |
-0.61% |
|
| 11/02/2009 |
10.02 |
10.16 |
9.54 |
9.80 |
1,408,444 |
-1.80% |
|
| 10/30/2009 |
10.18 |
10.18 |
9.68 |
9.98 |
2,111,830 |
-2.92% |
|
| 10/29/2009 |
9.89 |
10.31 |
9.87 |
10.28 |
1,444,230 |
+5.22% |
|
| 10/28/2009 |
10.24 |
10.42 |
9.73 |
9.77 |
2,048,993 |
-4.59% |
|
| 10/27/2009 |
10.32 |
10.54 |
10.24 |
10.24 |
876,450 |
-0.10% |
|
| 10/26/2009 |
10.77 |
10.87 |
10.10 |
10.25 |
2,245,377 |
-4.56% |
|
| 10/23/2009 |
11.27 |
11.27 |
10.67 |
10.74 |
1,516,299 |
-4.70% |
|
| 10/22/2009 |
10.87 |
11.50 |
10.67 |
11.27 |
2,154,518 |
+3.87% |
|
| 10/21/2009 |
11.10 |
11.38 |
10.80 |
10.85 |
1,511,482 |
-2.16% |
|
| 10/20/2009 |
11.41 |
11.43 |
11.01 |
11.09 |
740,130 |
-2.72% |
|
| 10/19/2009 |
11.11 |
11.46 |
10.95 |
11.40 |
1,001,360 |
+3.35% |
|
| 10/16/2009 |
11.04 |
11.12 |
10.51 |
11.03 |
1,725,950 |
-1.16% |
|
| 10/15/2009 |
11.03 |
11.18 |
10.84 |
11.16 |
587,473 |
+0.45% |
|
| 10/14/2009 |
11.06 |
11.20 |
10.81 |
11.11 |
1,093,405 |
+1.65% |
|
| 10/13/2009 |
11.38 |
11.52 |
10.87 |
10.93 |
1,119,138 |
-4.21% |
|
| 10/12/2009 |
11.40 |
11.54 |
11.24 |
11.41 |
503,642 |
+0.80% |
|
| 10/09/2009 |
11.06 |
11.32 |
10.98 |
11.32 |
609,748 |
+2.35% |
|
| 10/08/2009 |
11.24 |
11.43 |
11.00 |
11.06 |
995,587 |
-0.45% |
|
| 10/07/2009 |
10.99 |
11.14 |
10.82 |
11.11 |
880,778 |
+1.00% |
|
| 10/06/2009 |
11.15 |
11.31 |
10.91 |
11.00 |
1,096,418 |
-0.63% |
|
| 10/05/2009 |
10.88 |
11.12 |
10.70 |
11.07 |
731,756 |
+2.50% |
|
| 10/02/2009 |
10.71 |
10.93 |
10.34 |
10.80 |
852,281 |
-0.64% |
|
| 10/01/2009 |
10.99 |
11.23 |
10.82 |
10.87 |
2,039,957 |
-1.54% |
|
| 09/30/2009 |
11.40 |
11.47 |
10.94 |
11.04 |
1,151,996 |
-2.65% |
|
| 09/29/2009 |
11.27 |
11.64 |
11.20 |
11.34 |
2,146,702 |
+5.19% |
|
| 09/28/2009 |
10.71 |
10.88 |
10.53 |
10.78 |
597,818 |
+1.51% |
|
| 09/25/2009 |
10.43 |
10.69 |
10.35 |
10.62 |
759,283 |
+1.34% |
|
| 09/24/2009 |
11.09 |
11.18 |
10.42 |
10.48 |
1,602,077 |
-5.24% |
|
| 09/23/2009 |
11.20 |
11.27 |
11.02 |
11.06 |
630,104 |
-0.54% |
|
| 09/22/2009 |
11.34 |
11.37 |
11.06 |
11.12 |
961,940 |
-0.54% |
|
| 09/21/2009 |
11.35 |
11.37 |
11.03 |
11.18 |
885,615 |
-2.27% |
|
| 09/18/2009 |
11.60 |
11.60 |
11.20 |
11.44 |
1,175,590 |
-1.12% |
|
| 09/17/2009 |
11.53 |
11.80 |
11.29 |
11.57 |
1,233,182 |
+0.61% |
|
| 09/16/2009 |
10.78 |
11.62 |
10.78 |
11.50 |
1,250,259 |
+7.38% |
|
| 09/15/2009 |
10.37 |
10.86 |
10.25 |
10.71 |
887,134 |
+2.98% |
|
| 09/14/2009 |
10.00 |
10.41 |
9.98 |
10.40 |
672,461 |
+3.38% |
|
| 09/11/2009 |
10.32 |
10.33 |
10.00 |
10.06 |
1,261,367 |
-2.42% |
|
| 09/10/2009 |
10.26 |
10.42 |
9.95 |
10.31 |
860,984 |
+0.78% |
|
| 09/09/2009 |
10.03 |
10.26 |
9.75 |
10.23 |
749,002 |
+2.30% |
|
| 09/08/2009 |
9.93 |
10.08 |
9.68 |
10.00 |
607,481 |
+1.52% |
|
| 09/04/2009 |
9.62 |
9.86 |
9.57 |
9.85 |
587,727 |
+0.82% |
|
| 09/03/2009 |
9.53 |
9.77 |
9.43 |
9.77 |
669,318 |
+3.61% |
|
| 09/02/2009 |
9.80 |
9.93 |
9.38 |
9.43 |
1,394,017 |
-4.17% |
|
| 09/01/2009 |
10.17 |
10.50 |
9.66 |
9.84 |
1,425,177 |
-4.47% |
|
| 08/31/2009 |
10.45 |
10.45 |
10.00 |
10.30 |
1,451,338 |
-2.28% |
|
| 08/28/2009 |
10.83 |
10.88 |
10.35 |
10.54 |
590,537 |
-1.13% |
|
| 08/27/2009 |
10.95 |
10.98 |
10.52 |
10.66 |
1,016,568 |
-2.38% |
|
| 08/26/2009 |
11.06 |
11.36 |
10.86 |
10.92 |
799,662 |
-1.62% |
|
| 08/25/2009 |
11.04 |
11.36 |
10.95 |
11.10 |
877,960 |
+1.46% |
|
| 08/24/2009 |
11.14 |
11.28 |
10.89 |
10.94 |
783,967 |
-1.17% |
|
| 08/21/2009 |
11.13 |
11.81 |
11.05 |
11.07 |
1,526,695 |
-0.09% |
|
| 08/20/2009 |
10.92 |
11.24 |
10.91 |
11.08 |
1,049,853 |
+1.00% |
|
| 08/19/2009 |
10.60 |
11.01 |
10.48 |
10.97 |
1,005,263 |
+2.24% |
|
| 08/18/2009 |
10.72 |
10.94 |
10.71 |
10.73 |
622,866 |
+0.56% |
|
| 08/17/2009 |
10.73 |
10.84 |
10.58 |
10.67 |
618,697 |
-3.44% |
|
| 08/14/2009 |
11.19 |
11.24 |
10.83 |
11.05 |
795,428 |
-1.34% |
|
| 08/13/2009 |
11.12 |
11.32 |
10.79 |
11.20 |
781,922 |
+0.81% |
|
| 08/12/2009 |
11.05 |
11.25 |
10.88 |
11.11 |
1,173,274 |
+0.27% |
|
| 08/11/2009 |
11.41 |
11.50 |
10.86 |
11.08 |
1,465,499 |
-2.72% |
|
| 08/10/2009 |
11.36 |
11.84 |
11.21 |
11.39 |
1,289,002 |
-0.09% |
|
| 08/07/2009 |
11.20 |
11.71 |
11.02 |
11.40 |
946,463 |
+4.88% |
|
| 08/06/2009 |
10.95 |
11.30 |
10.60 |
10.87 |
1,772,860 |
+0.09% |
|
| 08/05/2009 |
10.65 |
10.91 |
10.55 |
10.86 |
1,054,724 |
+2.36% |
|
| 08/04/2009 |
10.16 |
10.70 |
10.16 |
10.61 |
1,013,037 |
+4.02% |
|
| 08/03/2009 |
9.90 |
10.31 |
9.84 |
10.20 |
1,273,209 |
+5.05% |
|
| 07/31/2009 |
9.68 |
9.85 |
9.59 |
9.71 |
1,250,871 |
-0.31% |
|
| 07/30/2009 |
9.61 |
9.94 |
9.52 |
9.74 |
1,088,215 |
+2.20% |
|
| 07/29/2009 |
9.58 |
9.69 |
9.30 |
9.53 |
790,658 |
-2.56% |
|
| 07/28/2009 |
9.56 |
9.87 |
9.53 |
9.78 |
1,255,791 |
+1.56% |
|
| 07/27/2009 |
9.33 |
9.81 |
9.15 |
9.63 |
1,549,891 |
+4.11% |
|
| 07/24/2009 |
9.47 |
9.59 |
9.06 |
9.25 |
1,837,704 |
-2.63% |
|
| 07/23/2009 |
8.31 |
9.63 |
8.31 |
9.50 |
3,567,480 |
+15.01% |
|
| 07/22/2009 |
8.19 |
8.32 |
8.11 |
8.26 |
1,815,902 |
-0.12% |
|
| 07/21/2009 |
8.81 |
8.87 |
8.10 |
8.27 |
1,714,520 |
-5.16% |
|
| 07/20/2009 |
9.05 |
9.15 |
8.55 |
8.72 |
1,963,073 |
-3.22% |
|
| 07/17/2009 |
9.03 |
9.14 |
8.80 |
9.01 |
2,236,029 |
+0.78% |
|
| 07/16/2009 |
8.79 |
8.99 |
8.65 |
8.94 |
1,584,498 |
+1.13% |
|
| 07/15/2009 |
8.58 |
8.95 |
8.50 |
8.84 |
999,681 |
+4.25% |
|
| 07/14/2009 |
8.66 |
8.66 |
8.42 |
8.48 |
1,419,707 |
-2.30% |
|
| 07/13/2009 |
8.43 |
8.74 |
8.36 |
8.68 |
1,260,577 |
+3.83% |
|
| 07/10/2009 |
8.39 |
8.44 |
8.25 |
8.36 |
1,456,858 |
-0.24% |
|
| 07/09/2009 |
8.25 |
8.64 |
8.16 |
8.38 |
1,042,258 |
+2.82% |
|
| 07/08/2009 |
8.29 |
8.51 |
7.98 |
8.15 |
1,359,865 |
-0.49% |
|
| 07/07/2009 |
8.49 |
8.49 |
8.16 |
8.19 |
955,231 |
-1.92% |
|
| 07/06/2009 |
8.14 |
8.39 |
8.09 |
8.35 |
1,088,835 |
+2.45% |
|
| 07/02/2009 |
8.66 |
8.74 |
8.15 |
8.15 |
1,163,770 |
-6.75% |
|
|
|
|
|
|
|
|
|
|
