| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
5.48 |
5.56 |
5.25 |
5.45 |
2,035,625 |
 -1.45% |
 |
| 11/19/2009 |
5.65 |
5.72 |
5.48 |
5.53 |
2,038,281 |
-4.82% |
|
| 11/18/2009 |
5.75 |
5.81 |
5.63 |
5.81 |
1,796,134 |
 +0.69% |
|
| 11/17/2009 |
5.95 |
6.03 |
5.68 |
5.77 |
2,558,216 |
-2.53% |
|
| 11/16/2009 |
5.68 |
5.95 |
5.68 |
5.92 |
3,059,423 |
+4.96% |
|
| 11/13/2009 |
5.54 |
5.65 |
5.45 |
5.64 |
2,202,713 |
+2.55% |
|
| 11/12/2009 |
5.77 |
5.85 |
5.40 |
5.50 |
4,929,724 |
-5.01% |
|
| 11/11/2009 |
5.44 |
5.81 |
5.43 |
5.79 |
4,377,025 |
+8.02% |
|
| 11/10/2009 |
5.44 |
5.60 |
5.19 |
5.36 |
4,776,086 |
-1.83% |
|
| 11/09/2009 |
5.90 |
5.90 |
5.42 |
5.46 |
6,906,325 |
-5.04% |
|
| 11/06/2009 |
6.02 |
6.34 |
5.45 |
5.75 |
17,483,478 |
-15.94% |
|
| 11/05/2009 |
6.46 |
7.00 |
6.44 |
6.84 |
7,013,970 |
+8.40% |
|
| 11/04/2009 |
6.65 |
6.68 |
6.28 |
6.31 |
3,044,182 |
-4.25% |
|
| 11/03/2009 |
6.43 |
6.59 |
6.21 |
6.59 |
2,718,361 |
+2.17% |
|
| 11/02/2009 |
6.12 |
6.73 |
6.08 |
6.45 |
5,139,587 |
+6.09% |
|
| 10/30/2009 |
6.63 |
6.63 |
5.95 |
6.08 |
4,496,043 |
-8.71% |
|
| 10/29/2009 |
6.50 |
6.80 |
6.46 |
6.66 |
2,591,920 |
+5.55% |
|
| 10/28/2009 |
7.05 |
7.09 |
6.17 |
6.31 |
7,011,813 |
-11.13% |
|
| 10/27/2009 |
7.47 |
7.63 |
7.05 |
7.10 |
3,411,715 |
-4.83% |
|
| 10/26/2009 |
7.55 |
7.93 |
7.44 |
7.46 |
3,578,903 |
-1.32% |
|
| 10/23/2009 |
7.82 |
7.89 |
7.40 |
7.56 |
2,067,475 |
-2.70% |
|
| 10/22/2009 |
7.27 |
7.89 |
7.27 |
7.77 |
2,960,028 |
+6.44% |
|
| 10/21/2009 |
7.58 |
7.84 |
7.25 |
7.30 |
2,686,032 |
-4.33% |
|
| 10/20/2009 |
7.91 |
7.98 |
7.52 |
7.63 |
2,257,818 |
-3.30% |
|
| 10/19/2009 |
7.82 |
8.00 |
7.74 |
7.89 |
3,045,340 |
+1.68% |
|
| 10/16/2009 |
7.90 |
7.94 |
7.60 |
7.76 |
2,403,228 |
-3.00% |
|
| 10/15/2009 |
7.81 |
8.20 |
7.77 |
8.00 |
5,396,697 |
+1.91% |
|
| 10/14/2009 |
7.54 |
7.87 |
7.32 |
7.85 |
5,972,596 |
+6.37% |
|
| 10/13/2009 |
7.16 |
7.55 |
7.04 |
7.38 |
3,734,363 |
+3.80% |
|
| 10/12/2009 |
7.07 |
7.40 |
7.05 |
7.11 |
3,824,425 |
+1.43% |
|
| 10/09/2009 |
6.87 |
7.25 |
6.83 |
7.01 |
4,570,417 |
+1.89% |
|
| 10/08/2009 |
6.72 |
7.18 |
6.66 |
6.88 |
4,583,104 |
+3.77% |
|
| 10/07/2009 |
6.56 |
6.72 |
6.48 |
6.63 |
1,134,387 |
+0.30% |
|
| 10/06/2009 |
6.59 |
6.75 |
6.52 |
6.61 |
2,698,449 |
+1.54% |
|
| 10/05/2009 |
6.24 |
6.55 |
6.21 |
6.51 |
2,866,261 |
+5.51% |
|
| 10/02/2009 |
6.18 |
6.37 |
6.07 |
6.17 |
2,252,747 |
-1.75% |
|
| 10/01/2009 |
6.62 |
6.84 |
6.24 |
6.28 |
5,333,399 |
-5.56% |
|
| 09/30/2009 |
6.81 |
6.83 |
6.42 |
6.65 |
3,398,466 |
-1.77% |
|
| 09/29/2009 |
6.63 |
6.87 |
6.61 |
6.77 |
1,917,305 |
+2.42% |
|
| 09/28/2009 |
6.34 |
6.63 |
6.30 |
6.61 |
2,191,933 |
+4.59% |
|
| 09/25/2009 |
6.26 |
6.34 |
5.87 |
6.32 |
3,342,591 |
+0.16% |
|
| 09/24/2009 |
6.76 |
6.80 |
6.27 |
6.31 |
2,900,039 |
-6.24% |
|
| 09/23/2009 |
6.80 |
6.95 |
6.67 |
6.73 |
2,719,355 |
-0.74% |
|
| 09/22/2009 |
6.67 |
6.85 |
6.60 |
6.78 |
1,440,628 |
+2.73% |
|
| 09/21/2009 |
6.59 |
6.73 |
6.31 |
6.60 |
1,886,863 |
-1.35% |
|
| 09/18/2009 |
6.72 |
6.75 |
6.58 |
6.69 |
1,756,850 |
0.00% |
|
| 09/17/2009 |
6.91 |
7.13 |
6.60 |
6.69 |
3,172,611 |
-3.60% |
|
| 09/16/2009 |
7.00 |
7.06 |
6.88 |
6.94 |
2,603,571 |
-0.14% |
|
| 09/15/2009 |
7.16 |
7.26 |
6.85 |
6.95 |
4,474,460 |
-3.34% |
|
| 09/14/2009 |
6.83 |
7.26 |
6.72 |
7.19 |
5,728,594 |
+4.96% |
|
| 09/11/2009 |
7.03 |
7.11 |
6.75 |
6.85 |
2,616,945 |
-1.30% |
|
| 09/10/2009 |
6.90 |
6.97 |
6.81 |
6.94 |
2,128,177 |
0.00% |
|
| 09/09/2009 |
6.72 |
7.00 |
6.66 |
6.94 |
2,824,862 |
+3.12% |
|
| 09/08/2009 |
6.50 |
6.75 |
6.48 |
6.73 |
3,494,243 |
+4.50% |
|
| 09/04/2009 |
6.27 |
6.49 |
6.18 |
6.44 |
1,883,839 |
+2.88% |
|
| 09/03/2009 |
6.28 |
6.48 |
6.10 |
6.26 |
1,938,490 |
+0.48% |
|
| 09/02/2009 |
6.10 |
6.43 |
5.92 |
6.23 |
3,380,523 |
+0.65% |
|
| 09/01/2009 |
6.29 |
6.68 |
6.05 |
6.19 |
4,166,086 |
-2.52% |
|
| 08/31/2009 |
6.47 |
6.47 |
6.32 |
6.35 |
2,218,169 |
-3.20% |
|
| 08/28/2009 |
6.88 |
6.97 |
6.50 |
6.56 |
2,434,871 |
-3.67% |
|
| 08/27/2009 |
6.57 |
6.87 |
6.32 |
6.81 |
3,457,703 |
+3.34% |
|
| 08/26/2009 |
6.87 |
6.92 |
6.54 |
6.59 |
2,835,014 |
-3.94% |
|
| 08/25/2009 |
6.76 |
6.97 |
6.58 |
6.86 |
3,899,269 |
+3.47% |
|
| 08/24/2009 |
7.12 |
7.43 |
6.54 |
6.63 |
5,560,960 |
-4.60% |
|
| 08/21/2009 |
7.07 |
7.45 |
6.88 |
6.95 |
6,380,990 |
+1.46% |
|
| 08/20/2009 |
6.62 |
6.89 |
6.58 |
6.85 |
4,081,703 |
+3.79% |
|
| 08/19/2009 |
6.24 |
6.73 |
6.14 |
6.60 |
4,850,282 |
+3.61% |
|
| 08/18/2009 |
5.95 |
6.58 |
5.95 |
6.37 |
5,739,524 |
+8.15% |
|
| 08/17/2009 |
5.92 |
6.00 |
5.75 |
5.89 |
3,123,034 |
-6.80% |
|
| 08/14/2009 |
6.61 |
6.70 |
6.25 |
6.32 |
4,676,937 |
-4.39% |
|
| 08/13/2009 |
6.62 |
6.85 |
6.49 |
6.61 |
4,975,888 |
+0.76% |
|
| 08/12/2009 |
6.12 |
6.87 |
6.00 |
6.56 |
10,214,930 |
+6.84% |
|
| 08/11/2009 |
5.94 |
6.30 |
5.77 |
6.14 |
6,815,799 |
+2.50% |
|
| 08/10/2009 |
5.31 |
6.41 |
5.15 |
5.99 |
14,260,516 |
+9.11% |
|
| 08/07/2009 |
5.51 |
5.98 |
5.15 |
5.49 |
21,784,488 |
+28.57% |
|
| 08/06/2009 |
4.02 |
4.54 |
3.95 |
4.27 |
8,433,470 |
+5.17% |
|
| 08/05/2009 |
4.15 |
4.27 |
3.85 |
4.06 |
3,571,302 |
-2.64% |
|
| 08/04/2009 |
3.90 |
4.32 |
3.77 |
4.17 |
4,779,506 |
+6.38% |
|
| 08/03/2009 |
3.47 |
3.99 |
3.45 |
3.92 |
3,832,583 |
+14.62% |
|
| 07/31/2009 |
3.48 |
3.56 |
3.34 |
3.42 |
1,805,271 |
-2.84% |
|
| 07/30/2009 |
3.54 |
3.58 |
3.46 |
3.52 |
1,228,786 |
+0.86% |
|
| 07/29/2009 |
3.56 |
3.64 |
3.39 |
3.49 |
1,387,826 |
-3.32% |
|
| 07/28/2009 |
3.47 |
3.65 |
3.43 |
3.61 |
1,298,906 |
+0.84% |
|
| 07/27/2009 |
3.57 |
3.60 |
3.44 |
3.58 |
1,288,749 |
0.00% |
|
| 07/24/2009 |
3.32 |
3.60 |
3.25 |
3.58 |
2,166,295 |
+5.60% |
|
| 07/23/2009 |
3.20 |
3.39 |
3.20 |
3.39 |
2,222,532 |
+4.31% |
|
| 07/22/2009 |
3.11 |
3.27 |
3.06 |
3.25 |
1,145,330 |
+2.52% |
|
| 07/21/2009 |
3.25 |
3.39 |
3.05 |
3.17 |
1,801,967 |
-2.46% |
|
| 07/20/2009 |
3.03 |
3.29 |
3.00 |
3.25 |
2,518,383 |
+4.84% |
|
| 07/17/2009 |
2.96 |
3.19 |
2.91 |
3.10 |
2,669,145 |
-0.64% |
|
| 07/16/2009 |
3.10 |
3.25 |
2.96 |
3.12 |
2,097,817 |
-1.89% |
|
| 07/15/2009 |
3.21 |
3.25 |
3.08 |
3.18 |
2,028,251 |
+2.25% |
|
| 07/14/2009 |
2.92 |
3.22 |
2.86 |
3.11 |
1,950,739 |
+6.87% |
|
| 07/13/2009 |
2.73 |
2.91 |
2.67 |
2.91 |
1,833,582 |
+6.99% |
|
| 07/10/2009 |
2.71 |
2.86 |
2.65 |
2.72 |
1,816,686 |
-0.73% |
|
| 07/09/2009 |
2.70 |
2.93 |
2.69 |
2.74 |
2,140,121 |
+1.86% |
|
| 07/08/2009 |
3.00 |
3.12 |
2.55 |
2.69 |
3,713,894 |
-9.73% |
|
| 07/07/2009 |
3.13 |
3.20 |
2.97 |
2.98 |
1,500,781 |
-6.58% |
|
| 07/06/2009 |
3.19 |
3.24 |
3.05 |
3.19 |
1,053,066 |
-0.62% |
|
| 07/02/2009 |
3.40 |
3.44 |
3.21 |
3.21 |
1,453,653 |
-8.55% |
|
|
|
|
|
|
|
|
|
|
