| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
9.58 |
9.89 |
9.56 |
9.89 |
3,995,068 |
 +1.44% |
 |
| 11/19/2009 |
9.99 |
10.03 |
9.50 |
9.75 |
5,514,632 |
 -4.97% |
|
| 11/18/2009 |
10.08 |
10.35 |
9.92 |
10.26 |
4,929,928 |
+3.64% |
|
| 11/17/2009 |
9.40 |
9.96 |
9.25 |
9.90 |
4,158,845 |
+4.32% |
|
| 11/16/2009 |
9.26 |
9.62 |
9.26 |
9.49 |
3,951,990 |
+4.40% |
|
| 11/13/2009 |
9.03 |
9.19 |
8.86 |
9.09 |
3,093,115 |
+0.78% |
|
| 11/12/2009 |
9.24 |
9.48 |
8.99 |
9.02 |
3,306,081 |
-3.94% |
|
| 11/11/2009 |
9.44 |
9.66 |
9.30 |
9.39 |
3,164,669 |
+0.86% |
|
| 11/10/2009 |
9.41 |
9.54 |
9.07 |
9.31 |
3,798,333 |
-1.79% |
|
| 11/09/2009 |
9.23 |
9.48 |
9.20 |
9.48 |
4,000,811 |
+5.45% |
|
| 11/06/2009 |
8.65 |
9.19 |
8.62 |
8.99 |
3,530,929 |
+0.56% |
|
| 11/05/2009 |
8.69 |
8.94 |
8.59 |
8.94 |
4,259,436 |
+4.93% |
|
| 11/04/2009 |
8.99 |
9.06 |
8.46 |
8.52 |
4,930,847 |
-2.07% |
|
| 11/03/2009 |
8.34 |
8.76 |
8.16 |
8.70 |
6,109,345 |
+2.96% |
|
| 11/02/2009 |
8.81 |
9.10 |
8.15 |
8.45 |
6,194,701 |
-2.54% |
|
| 10/30/2009 |
9.29 |
9.33 |
8.32 |
8.67 |
9,630,436 |
-6.57% |
|
| 10/29/2009 |
8.67 |
9.37 |
8.63 |
9.28 |
6,508,027 |
+11.94% |
|
| 10/28/2009 |
9.06 |
9.10 |
8.26 |
8.29 |
10,265,564 |
-8.40% |
|
| 10/27/2009 |
9.78 |
9.86 |
9.02 |
9.05 |
5,819,171 |
-6.99% |
|
| 10/26/2009 |
10.35 |
10.74 |
9.67 |
9.73 |
7,119,045 |
-5.72% |
|
| 10/23/2009 |
10.92 |
10.99 |
10.28 |
10.32 |
5,091,741 |
-4.18% |
|
| 10/22/2009 |
10.88 |
10.93 |
10.45 |
10.77 |
5,059,608 |
-0.37% |
|
| 10/21/2009 |
10.56 |
11.34 |
10.50 |
10.81 |
7,204,830 |
+0.84% |
|
| 10/20/2009 |
11.00 |
11.30 |
10.60 |
10.72 |
6,051,148 |
-1.65% |
|
| 10/19/2009 |
10.74 |
10.96 |
10.45 |
10.90 |
3,447,815 |
+2.35% |
|
| 10/16/2009 |
10.69 |
10.77 |
10.51 |
10.65 |
4,150,753 |
-2.56% |
|
| 10/15/2009 |
10.70 |
11.05 |
10.60 |
10.93 |
3,351,620 |
+0.09% |
|
| 10/14/2009 |
10.89 |
10.98 |
10.71 |
10.92 |
4,248,169 |
+2.54% |
|
| 10/13/2009 |
10.50 |
10.79 |
10.21 |
10.65 |
3,740,779 |
+1.24% |
|
| 10/12/2009 |
10.81 |
11.02 |
10.50 |
10.52 |
3,259,894 |
-1.59% |
|
| 10/09/2009 |
10.57 |
10.85 |
10.41 |
10.69 |
5,820,822 |
-0.65% |
|
| 10/08/2009 |
10.60 |
11.04 |
10.50 |
10.76 |
15,075,950 |
+11.50% |
|
| 10/07/2009 |
9.29 |
9.65 |
9.22 |
9.65 |
5,045,799 |
+3.99% |
|
| 10/06/2009 |
9.32 |
9.60 |
8.98 |
9.28 |
6,235,315 |
+3.80% |
|
| 10/05/2009 |
8.40 |
8.98 |
8.33 |
8.94 |
5,454,801 |
+7.97% |
|
| 10/02/2009 |
8.05 |
8.72 |
8.00 |
8.28 |
7,908,575 |
-3.50% |
|
| 10/01/2009 |
9.31 |
9.35 |
8.57 |
8.58 |
8,009,353 |
-8.24% |
|
| 09/30/2009 |
9.75 |
9.80 |
9.27 |
9.35 |
3,798,736 |
-2.30% |
|
| 09/29/2009 |
9.94 |
10.00 |
9.48 |
9.57 |
3,678,386 |
-2.15% |
|
| 09/28/2009 |
9.51 |
9.85 |
9.23 |
9.78 |
4,878,302 |
+3.38% |
|
| 09/25/2009 |
9.52 |
9.83 |
9.38 |
9.46 |
3,634,962 |
-3.07% |
|
| 09/24/2009 |
10.46 |
10.58 |
9.64 |
9.76 |
5,282,756 |
-5.52% |
|
| 09/23/2009 |
10.99 |
11.04 |
10.30 |
10.33 |
4,560,376 |
-4.79% |
|
| 09/22/2009 |
11.00 |
11.11 |
10.80 |
10.85 |
3,863,420 |
+1.50% |
|
| 09/21/2009 |
10.87 |
10.87 |
10.55 |
10.69 |
4,157,434 |
-5.31% |
|
| 09/18/2009 |
11.37 |
11.45 |
10.84 |
11.29 |
4,740,166 |
+2.08% |
 |
| 09/17/2009 |
11.68 |
12.11 |
10.80 |
11.06 |
7,139,094 |
-5.47% |
|
| 09/16/2009 |
11.50 |
11.98 |
11.42 |
11.70 |
5,790,215 |
+4.65% |
|
| 09/15/2009 |
10.65 |
11.35 |
10.62 |
11.18 |
7,540,490 |
+5.67% |
|
| 09/14/2009 |
10.23 |
10.64 |
10.15 |
10.58 |
3,743,354 |
-1.49% |
|
| 09/11/2009 |
10.82 |
11.00 |
10.56 |
10.74 |
4,268,349 |
+1.32% |
|
| 09/10/2009 |
10.30 |
10.80 |
10.04 |
10.60 |
4,506,141 |
+3.21% |
|
| 09/09/2009 |
10.07 |
10.55 |
9.96 |
10.27 |
4,736,649 |
+2.39% |
|
| 09/08/2009 |
9.94 |
10.12 |
9.82 |
10.03 |
4,017,112 |
+4.48% |
|
| 09/04/2009 |
9.71 |
9.80 |
9.26 |
9.60 |
3,751,758 |
-0.83% |
|
| 09/03/2009 |
9.40 |
9.71 |
9.34 |
9.68 |
4,868,289 |
+6.96% |
|
| 09/02/2009 |
9.20 |
9.33 |
8.87 |
9.05 |
7,151,670 |
-3.00% |
|
| 09/01/2009 |
10.04 |
10.33 |
9.33 |
9.33 |
7,913,107 |
-8.80% |
|
| 08/31/2009 |
10.77 |
10.77 |
10.13 |
10.23 |
5,522,183 |
-7.75% |
|
| 08/28/2009 |
11.49 |
11.54 |
10.90 |
11.09 |
3,386,099 |
-0.98% |
|
| 08/27/2009 |
10.85 |
11.32 |
10.40 |
11.20 |
4,407,684 |
+1.27% |
|
| 08/26/2009 |
11.17 |
11.24 |
10.75 |
11.06 |
3,224,206 |
-2.04% |
|
| 08/25/2009 |
11.65 |
11.90 |
11.24 |
11.29 |
4,994,588 |
-0.79% |
|
| 08/24/2009 |
11.73 |
12.18 |
11.31 |
11.38 |
7,049,764 |
-0.09% |
|
| 08/21/2009 |
11.65 |
11.75 |
11.32 |
11.39 |
4,500,565 |
+0.35% |
|
| 08/20/2009 |
11.17 |
11.72 |
11.15 |
11.35 |
5,467,405 |
+2.16% |
|
| 08/19/2009 |
10.86 |
11.40 |
10.70 |
11.11 |
5,541,522 |
-3.73% |
|
| 08/18/2009 |
11.00 |
11.63 |
10.98 |
11.54 |
6,823,460 |
+7.45% |
|
| 08/17/2009 |
10.69 |
10.89 |
10.14 |
10.74 |
6,557,923 |
-7.01% |
|
| 08/14/2009 |
11.79 |
12.10 |
11.24 |
11.55 |
5,441,179 |
-0.26% |
|
| 08/13/2009 |
10.89 |
11.62 |
10.64 |
11.58 |
7,287,756 |
+10.92% |
|
| 08/12/2009 |
9.73 |
10.65 |
9.69 |
10.44 |
4,420,522 |
+4.19% |
|
| 08/11/2009 |
10.36 |
10.36 |
9.80 |
10.02 |
4,357,794 |
-5.02% |
|
| 08/10/2009 |
10.86 |
10.98 |
10.40 |
10.55 |
5,769,731 |
-3.83% |
|
| 08/07/2009 |
11.47 |
11.62 |
10.59 |
10.97 |
8,139,076 |
+1.11% |
|
| 08/06/2009 |
11.03 |
11.30 |
10.43 |
10.85 |
7,739,337 |
+0.28% |
|
| 08/05/2009 |
10.46 |
10.96 |
10.13 |
10.82 |
8,138,859 |
+4.34% |
|
| 08/04/2009 |
9.59 |
10.66 |
9.30 |
10.37 |
12,298,865 |
+7.35% |
|
| 08/03/2009 |
9.04 |
9.95 |
8.89 |
9.66 |
9,995,814 |
+15.27% |
|
| 07/31/2009 |
7.69 |
8.55 |
7.69 |
8.38 |
8,622,685 |
+8.97% |
|
| 07/30/2009 |
7.46 |
7.82 |
7.46 |
7.69 |
4,181,816 |
+6.07% |
|
| 07/29/2009 |
7.43 |
7.45 |
7.12 |
7.25 |
3,229,623 |
-4.35% |
|
| 07/28/2009 |
7.59 |
7.78 |
7.17 |
7.58 |
4,646,476 |
-2.57% |
|
| 07/27/2009 |
7.39 |
7.80 |
7.30 |
7.78 |
7,009,372 |
+6.58% |
|
| 07/24/2009 |
6.66 |
7.32 |
6.55 |
7.30 |
6,934,856 |
+8.79% |
|
| 07/23/2009 |
6.25 |
6.71 |
6.25 |
6.71 |
6,125,741 |
+8.05% |
|
| 07/22/2009 |
6.04 |
6.29 |
6.04 |
6.21 |
2,485,433 |
-0.80% |
|
| 07/21/2009 |
6.71 |
6.72 |
6.02 |
6.26 |
4,479,039 |
-4.13% |
|
| 07/20/2009 |
6.33 |
6.63 |
6.33 |
6.53 |
3,702,366 |
+6.70% |
|
| 07/17/2009 |
6.51 |
6.58 |
6.06 |
6.12 |
3,823,779 |
-5.99% |
|
| 07/16/2009 |
6.04 |
6.58 |
5.91 |
6.51 |
4,852,473 |
+8.14% |
|
| 07/15/2009 |
5.70 |
6.08 |
5.62 |
6.02 |
4,920,262 |
+10.05% |
|
| 07/14/2009 |
5.47 |
5.62 |
5.32 |
5.47 |
3,310,920 |
+0.74% |
|
| 07/13/2009 |
5.28 |
5.45 |
4.92 |
5.43 |
4,769,943 |
+3.82% |
|
| 07/10/2009 |
5.05 |
5.26 |
4.96 |
5.23 |
3,872,981 |
+0.58% |
 |
| 07/09/2009 |
5.30 |
5.46 |
5.18 |
5.20 |
5,848,444 |
+1.56% |
|
| 07/08/2009 |
5.36 |
5.51 |
4.70 |
5.12 |
8,077,221 |
-4.12% |
|
| 07/07/2009 |
5.22 |
5.56 |
5.10 |
5.34 |
6,355,352 |
+2.30% |
|
| 07/06/2009 |
5.33 |
5.58 |
5.13 |
5.22 |
5,566,446 |
-9.84% |
|
| 07/02/2009 |
5.91 |
6.09 |
5.70 |
5.79 |
2,639,521 |
-4.93% |
|
|
|
|
|
|
|
|
|
|
