| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
15.18 |
15.79 |
15.01 |
15.66 |
3,761,192 |
 +9.66% |
 |
| 11/19/2009 |
14.20 |
14.43 |
14.01 |
14.28 |
747,175 |
 -1.86% |
|
| 11/18/2009 |
14.40 |
14.61 |
14.23 |
14.55 |
772,000 |
+0.28% |
|
| 11/17/2009 |
14.53 |
14.80 |
14.15 |
14.51 |
2,896,688 |
+8.85% |
|
| 11/16/2009 |
13.38 |
13.51 |
13.06 |
13.33 |
1,150,996 |
+1.06% |
|
| 11/13/2009 |
12.97 |
13.24 |
12.72 |
13.19 |
1,621,186 |
+1.85% |
|
| 11/12/2009 |
13.65 |
13.94 |
12.89 |
12.95 |
985,448 |
-5.61% |
|
| 11/11/2009 |
14.42 |
14.60 |
13.60 |
13.72 |
1,028,476 |
-3.79% |
|
| 11/10/2009 |
14.15 |
14.53 |
14.06 |
14.26 |
462,069 |
+0.64% |
|
| 11/09/2009 |
13.57 |
14.20 |
13.43 |
14.17 |
680,695 |
+5.98% |
|
| 11/06/2009 |
13.21 |
13.57 |
12.97 |
13.37 |
780,444 |
+0.45% |
|
| 11/05/2009 |
12.95 |
13.51 |
12.57 |
13.31 |
878,979 |
+0.76% |
|
| 11/04/2009 |
13.71 |
13.83 |
13.19 |
13.21 |
871,952 |
-2.58% |
|
| 11/03/2009 |
13.44 |
13.64 |
13.20 |
13.56 |
696,264 |
-0.22% |
|
| 11/02/2009 |
13.72 |
13.77 |
13.24 |
13.59 |
879,889 |
-0.22% |
|
| 10/30/2009 |
13.98 |
14.22 |
13.42 |
13.62 |
840,793 |
-3.40% |
|
| 10/29/2009 |
13.77 |
14.22 |
13.53 |
14.10 |
458,679 |
+4.21% |
|
| 10/28/2009 |
14.04 |
14.30 |
13.45 |
13.53 |
1,154,534 |
-3.97% |
|
| 10/27/2009 |
14.60 |
14.72 |
14.07 |
14.09 |
890,464 |
-3.03% |
|
| 10/26/2009 |
15.06 |
15.30 |
14.51 |
14.53 |
764,962 |
-2.61% |
|
| 10/23/2009 |
15.46 |
15.61 |
14.87 |
14.92 |
808,075 |
-3.31% |
|
| 10/22/2009 |
15.02 |
15.58 |
15.02 |
15.43 |
597,215 |
+3.00% |
|
| 10/21/2009 |
15.27 |
15.72 |
14.97 |
14.98 |
931,613 |
-2.09% |
|
| 10/20/2009 |
15.25 |
15.44 |
15.09 |
15.30 |
1,039,171 |
+0.66% |
|
| 10/19/2009 |
14.74 |
15.44 |
14.69 |
15.20 |
992,688 |
+4.40% |
|
| 10/16/2009 |
14.77 |
14.99 |
14.48 |
14.56 |
921,631 |
-2.61% |
|
| 10/15/2009 |
15.10 |
15.42 |
14.87 |
14.95 |
788,795 |
-1.71% |
|
| 10/14/2009 |
15.30 |
15.34 |
15.08 |
15.21 |
664,337 |
+0.86% |
|
| 10/13/2009 |
14.71 |
15.27 |
14.71 |
15.08 |
676,975 |
+2.17% |
|
| 10/12/2009 |
14.95 |
15.28 |
14.70 |
14.76 |
584,288 |
-0.54% |
|
| 10/09/2009 |
14.75 |
14.96 |
14.55 |
14.84 |
658,877 |
+0.41% |
|
| 10/08/2009 |
14.77 |
15.00 |
14.67 |
14.78 |
1,047,533 |
+1.03% |
|
| 10/07/2009 |
14.45 |
14.92 |
14.40 |
14.63 |
733,205 |
+0.90% |
|
| 10/06/2009 |
14.29 |
14.69 |
14.15 |
14.50 |
883,830 |
+2.84% |
|
| 10/05/2009 |
13.18 |
14.12 |
13.18 |
14.10 |
1,009,808 |
+7.63% |
|
| 10/02/2009 |
13.08 |
13.41 |
12.88 |
13.10 |
518,034 |
-1.43% |
|
| 10/01/2009 |
14.02 |
14.04 |
13.21 |
13.29 |
982,755 |
-5.74% |
|
| 09/30/2009 |
14.59 |
14.59 |
13.86 |
14.10 |
742,820 |
-2.76% |
|
| 09/29/2009 |
14.69 |
14.80 |
14.19 |
14.50 |
486,009 |
-1.02% |
|
| 09/28/2009 |
14.27 |
14.80 |
14.04 |
14.65 |
665,426 |
+3.24% |
|
| 09/25/2009 |
14.32 |
14.48 |
14.02 |
14.19 |
480,803 |
-1.53% |
|
| 09/24/2009 |
14.65 |
14.73 |
14.15 |
14.41 |
669,919 |
-1.50% |
|
| 09/23/2009 |
14.95 |
15.03 |
14.56 |
14.63 |
690,768 |
-1.68% |
|
| 09/22/2009 |
14.80 |
15.08 |
14.59 |
14.88 |
798,893 |
+1.50% |
|
| 09/21/2009 |
14.29 |
14.74 |
14.03 |
14.66 |
1,007,842 |
+1.88% |
|
| 09/18/2009 |
13.86 |
14.49 |
13.86 |
14.39 |
1,321,247 |
+0.14% |
|
| 09/17/2009 |
14.19 |
14.80 |
14.16 |
14.37 |
919,966 |
+1.05% |
|
| 09/16/2009 |
13.75 |
14.22 |
13.61 |
14.22 |
986,044 |
+4.71% |
|
| 09/15/2009 |
13.28 |
13.64 |
13.28 |
13.58 |
696,056 |
+2.34% |
|
| 09/14/2009 |
12.80 |
13.48 |
12.67 |
13.27 |
1,039,610 |
+3.35% |
|
| 09/11/2009 |
12.94 |
13.05 |
12.48 |
12.84 |
827,055 |
+0.23% |
|
| 09/10/2009 |
12.47 |
12.94 |
12.22 |
12.81 |
732,848 |
+2.89% |
|
| 09/09/2009 |
11.81 |
12.64 |
11.71 |
12.45 |
979,719 |
+5.06% |
|
| 09/08/2009 |
11.79 |
11.99 |
11.38 |
11.85 |
746,783 |
+2.60% |
|
| 09/04/2009 |
11.10 |
11.61 |
11.03 |
11.55 |
569,845 |
+4.15% |
|
| 09/03/2009 |
11.08 |
11.21 |
10.85 |
11.09 |
476,127 |
+0.09% |
|
| 09/02/2009 |
11.03 |
11.24 |
10.89 |
11.08 |
324,727 |
+0.09% |
|
| 09/01/2009 |
11.21 |
11.80 |
11.05 |
11.07 |
716,694 |
-2.98% |
|
| 08/31/2009 |
11.55 |
11.78 |
11.34 |
11.41 |
579,930 |
-2.31% |
|
| 08/28/2009 |
11.66 |
11.80 |
11.50 |
11.68 |
502,110 |
+1.13% |
|
| 08/27/2009 |
11.64 |
11.69 |
11.25 |
11.55 |
335,930 |
+0.09% |
|
| 08/26/2009 |
11.73 |
11.97 |
11.47 |
11.54 |
502,627 |
-1.45% |
|
| 08/25/2009 |
10.94 |
11.90 |
10.94 |
11.71 |
919,374 |
+7.53% |
|
| 08/24/2009 |
10.90 |
11.28 |
10.82 |
10.89 |
545,417 |
+1.21% |
|
| 08/21/2009 |
10.62 |
10.78 |
10.46 |
10.76 |
506,089 |
+2.77% |
|
| 08/20/2009 |
10.12 |
10.50 |
10.07 |
10.47 |
830,309 |
+3.56% |
|
| 08/19/2009 |
10.38 |
10.50 |
10.05 |
10.11 |
876,205 |
-4.62% |
|
| 08/18/2009 |
10.35 |
10.75 |
10.11 |
10.60 |
1,056,839 |
+6.11% |
|
| 08/17/2009 |
10.11 |
10.33 |
9.87 |
9.99 |
1,022,638 |
-4.49% |
|
| 08/14/2009 |
11.25 |
11.31 |
10.40 |
10.46 |
924,834 |
-7.68% |
|
| 08/13/2009 |
11.53 |
11.74 |
10.95 |
11.33 |
878,697 |
-2.16% |
|
| 08/12/2009 |
11.25 |
11.74 |
11.18 |
11.58 |
639,107 |
+2.75% |
|
| 08/11/2009 |
11.41 |
11.47 |
11.15 |
11.27 |
602,017 |
-2.00% |
|
| 08/10/2009 |
11.47 |
11.65 |
11.30 |
11.50 |
491,008 |
-0.78% |
|
| 08/07/2009 |
11.20 |
11.99 |
11.02 |
11.59 |
1,319,689 |
+6.82% |
|
| 08/06/2009 |
11.00 |
11.39 |
10.82 |
10.85 |
440,951 |
-1.09% |
|
| 08/05/2009 |
11.11 |
11.22 |
10.64 |
10.97 |
577,975 |
-1.70% |
|
| 08/04/2009 |
10.90 |
11.30 |
10.81 |
11.16 |
560,810 |
+0.81% |
|
| 08/03/2009 |
10.62 |
11.14 |
10.46 |
11.07 |
681,427 |
+4.34% |
|
| 07/31/2009 |
10.46 |
10.75 |
10.27 |
10.61 |
344,526 |
+1.14% |
|
| 07/30/2009 |
10.32 |
10.80 |
10.18 |
10.49 |
645,009 |
+3.25% |
|
| 07/29/2009 |
9.88 |
10.24 |
9.81 |
10.16 |
648,419 |
+2.32% |
|
| 07/28/2009 |
9.59 |
10.10 |
9.40 |
9.93 |
699,285 |
+2.80% |
|
| 07/27/2009 |
9.20 |
9.72 |
9.04 |
9.66 |
795,836 |
+5.11% |
|
| 07/24/2009 |
8.92 |
9.33 |
8.92 |
9.19 |
498,707 |
+1.55% |
|
| 07/23/2009 |
8.27 |
9.27 |
8.21 |
9.05 |
1,065,042 |
+9.04% |
|
| 07/22/2009 |
8.15 |
8.43 |
8.10 |
8.30 |
639,732 |
+1.22% |
|
| 07/21/2009 |
8.70 |
8.76 |
8.06 |
8.20 |
807,505 |
-3.98% |
|
| 07/20/2009 |
8.25 |
8.74 |
8.16 |
8.54 |
2,091,654 |
+4.53% |
|
| 07/17/2009 |
8.44 |
8.58 |
8.14 |
8.17 |
960,641 |
-3.43% |
|
| 07/16/2009 |
8.66 |
8.74 |
8.24 |
8.46 |
949,209 |
-3.31% |
|
| 07/15/2009 |
8.33 |
8.78 |
8.28 |
8.75 |
673,337 |
+5.93% |
|
| 07/14/2009 |
8.31 |
8.43 |
8.13 |
8.26 |
423,712 |
-0.60% |
|
| 07/13/2009 |
8.03 |
8.36 |
7.88 |
8.31 |
733,899 |
+4.79% |
|
| 07/10/2009 |
8.19 |
8.31 |
7.85 |
7.93 |
570,455 |
-4.34% |
|
| 07/09/2009 |
8.32 |
8.45 |
8.12 |
8.29 |
550,290 |
+0.12% |
|
| 07/08/2009 |
8.57 |
8.77 |
8.00 |
8.28 |
793,914 |
-2.47% |
|
| 07/07/2009 |
8.80 |
8.93 |
8.39 |
8.49 |
534,960 |
-3.74% |
|
| 07/06/2009 |
8.95 |
9.26 |
8.63 |
8.82 |
762,067 |
-1.78% |
|
| 07/02/2009 |
9.29 |
9.29 |
8.83 |
8.98 |
597,059 |
-4.97% |
|
|
|
|
|
|
|
|
|
|
