| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
6.17 |
6.49 |
6.15 |
6.29 |
72,725,286 |
-3.68% |
 |
| 11/19/2009 |
7.00 |
7.02 |
6.39 |
6.53 |
57,630,887 |
-8.53% |
 |
| 11/18/2009 |
6.94 |
7.30 |
6.78 |
7.14 |
60,925,169 |
+1.26% |
 |
| 11/17/2009 |
6.95 |
7.18 |
6.88 |
7.05 |
22,708,848 |
+0.57% |
 |
| 11/16/2009 |
7.06 |
7.15 |
6.97 |
7.01 |
26,142,264 |
+2.34% |
 |
| 11/13/2009 |
6.84 |
6.94 |
6.73 |
6.85 |
15,723,458 |
+2.09% |
 |
| 11/12/2009 |
6.94 |
7.09 |
6.62 |
6.71 |
35,056,254 |
-0.89% |
 |
| 11/11/2009 |
6.40 |
6.78 |
6.28 |
6.77 |
31,321,741 |
+8.49% |
 |
| 11/10/2009 |
6.25 |
6.38 |
6.12 |
6.24 |
11,285,871 |
-2.50% |
 |
| 11/09/2009 |
6.27 |
6.40 |
6.22 |
6.40 |
13,910,421 |
+3.73% |
 |
| 11/06/2009 |
6.00 |
6.21 |
5.99 |
6.17 |
9,798,998 |
+0.49% |
 |
| 11/05/2009 |
6.00 |
6.15 |
5.96 |
6.14 |
11,767,362 |
+3.37% |
 |
| 11/04/2009 |
6.20 |
6.27 |
5.91 |
5.94 |
15,151,888 |
-2.30% |
 |
| 11/03/2009 |
5.67 |
6.08 |
5.66 |
6.08 |
16,503,279 |
+3.75% |
 |
| 11/02/2009 |
6.13 |
6.14 |
5.66 |
5.86 |
22,505,073 |
-2.98% |
 |
| 10/30/2009 |
6.33 |
6.35 |
5.95 |
6.04 |
20,028,778 |
-4.58% |
 |
| 10/29/2009 |
6.35 |
6.45 |
6.22 |
6.33 |
20,201,656 |
+5.32% |
 |
| 10/28/2009 |
6.28 |
6.34 |
6.00 |
6.01 |
21,600,396 |
-5.65% |
 |
| 10/27/2009 |
7.00 |
7.05 |
6.33 |
6.37 |
37,888,847 |
-7.55% |
 |
| 10/26/2009 |
7.05 |
7.38 |
6.78 |
6.89 |
28,673,086 |
-1.99% |
 |
| 10/23/2009 |
7.28 |
7.33 |
6.96 |
7.03 |
20,817,004 |
-2.63% |
 |
| 10/22/2009 |
7.15 |
7.29 |
7.00 |
7.22 |
18,989,548 |
+0.84% |
 |
| 10/21/2009 |
7.28 |
7.62 |
7.10 |
7.16 |
35,312,636 |
-2.85% |
 |
| 10/20/2009 |
7.12 |
7.50 |
7.06 |
7.37 |
34,519,245 |
+4.24% |
 |
| 10/19/2009 |
7.14 |
7.16 |
6.98 |
7.07 |
12,666,992 |
+0.43% |
 |
| 10/16/2009 |
7.10 |
7.22 |
7.00 |
7.04 |
14,935,700 |
-2.63% |
 |
| 10/15/2009 |
7.08 |
7.32 |
7.02 |
7.23 |
14,567,775 |
+0.42% |
 |
| 10/14/2009 |
7.50 |
7.50 |
7.14 |
7.20 |
23,519,525 |
-0.28% |
 |
| 10/13/2009 |
7.14 |
7.44 |
7.12 |
7.22 |
57,316,326 |
+6.65% |
 |
| 10/12/2009 |
6.92 |
6.98 |
6.73 |
6.77 |
11,695,777 |
-0.59% |
 |
| 10/09/2009 |
7.01 |
7.04 |
6.71 |
6.81 |
18,576,064 |
-3.68% |
 |
| 10/08/2009 |
7.03 |
7.14 |
6.88 |
7.07 |
35,064,602 |
+5.05% |
 |
| 10/07/2009 |
6.53 |
6.87 |
6.52 |
6.73 |
21,273,487 |
+2.12% |
 |
| 10/06/2009 |
6.40 |
6.65 |
6.39 |
6.59 |
24,730,349 |
+5.78% |
 |
| 10/05/2009 |
6.24 |
6.40 |
6.15 |
6.23 |
14,133,493 |
+1.14% |
 |
| 10/02/2009 |
5.97 |
6.38 |
5.97 |
6.16 |
19,899,178 |
-1.12% |
 |
| 10/01/2009 |
6.77 |
6.88 |
6.20 |
6.23 |
29,847,521 |
-6.03% |
 |
| 09/30/2009 |
6.94 |
6.96 |
6.55 |
6.63 |
25,728,482 |
-2.64% |
 |
| 09/29/2009 |
6.49 |
6.98 |
6.43 |
6.81 |
33,025,217 |
+6.74% |
 |
| 09/28/2009 |
6.36 |
6.56 |
6.32 |
6.38 |
13,976,629 |
+0.31% |
 |
| 09/25/2009 |
6.42 |
6.48 |
6.25 |
6.36 |
17,399,109 |
-2.30% |
 |
| 09/24/2009 |
7.00 |
7.08 |
6.50 |
6.51 |
30,625,078 |
-6.33% |
 |
| 09/23/2009 |
7.27 |
7.30 |
6.92 |
6.95 |
24,319,555 |
-4.01% |
 |
| 09/22/2009 |
7.15 |
7.38 |
7.01 |
7.24 |
28,810,217 |
+4.62% |
 |
| 09/21/2009 |
6.96 |
7.07 |
6.71 |
6.92 |
25,394,725 |
-4.81% |
 |
| 09/18/2009 |
7.44 |
7.52 |
7.08 |
7.27 |
22,110,659 |
-1.62% |
 |
| 09/17/2009 |
7.73 |
7.99 |
7.21 |
7.39 |
54,620,692 |
-1.20% |
 |
| 09/16/2009 |
7.15 |
7.68 |
7.10 |
7.48 |
58,578,573 |
+6.70% |
 |
| 09/15/2009 |
7.23 |
7.33 |
6.92 |
7.01 |
37,372,434 |
-1.96% |
 |
| 09/14/2009 |
6.60 |
7.21 |
6.51 |
7.15 |
41,908,509 |
+5.77% |
 |
| 09/11/2009 |
6.68 |
6.98 |
6.57 |
6.76 |
44,580,901 |
+5.13% |
 |
| 09/10/2009 |
6.46 |
6.54 |
6.26 |
6.43 |
23,041,300 |
+0.94% |
 |
| 09/09/2009 |
5.95 |
6.49 |
5.87 |
6.37 |
43,955,119 |
+7.24% |
 |
| 09/08/2009 |
6.05 |
6.10 |
5.90 |
5.94 |
12,921,915 |
+1.19% |
 |
| 09/04/2009 |
5.80 |
5.90 |
5.75 |
5.87 |
9,691,823 |
+0.86% |
 |
| 09/03/2009 |
5.91 |
5.93 |
5.75 |
5.82 |
7,570,022 |
+1.39% |
 |
| 09/02/2009 |
5.59 |
5.89 |
5.50 |
5.74 |
14,709,638 |
+1.59% |
 |
| 09/01/2009 |
5.82 |
6.07 |
5.62 |
5.65 |
19,619,506 |
-3.25% |
 |
| 08/31/2009 |
5.90 |
5.91 |
5.71 |
5.84 |
14,214,518 |
-4.58% |
 |
| 08/28/2009 |
6.34 |
6.43 |
5.96 |
6.12 |
25,955,471 |
-1.92% |
 |
| 08/27/2009 |
5.67 |
6.35 |
5.57 |
6.24 |
47,228,983 |
+9.67% |
 |
| 08/26/2009 |
5.76 |
5.83 |
5.66 |
5.69 |
12,947,259 |
-2.07% |
 |
| 08/25/2009 |
5.97 |
6.00 |
5.76 |
5.81 |
15,373,658 |
-2.19% |
 |
| 08/24/2009 |
6.10 |
6.15 |
5.90 |
5.94 |
16,459,609 |
-1.33% |
 |
| 08/21/2009 |
5.95 |
6.11 |
5.93 |
6.02 |
15,043,722 |
+2.03% |
 |
| 08/20/2009 |
5.86 |
6.00 |
5.86 |
5.90 |
9,374,230 |
+1.20% |
 |
| 08/19/2009 |
5.78 |
5.87 |
5.66 |
5.83 |
11,858,110 |
-1.85% |
 |
| 08/18/2009 |
5.92 |
5.99 |
5.89 |
5.94 |
8,626,764 |
+1.71% |
 |
| 08/17/2009 |
6.01 |
6.05 |
5.80 |
5.84 |
18,518,019 |
-7.30% |
 |
| 08/14/2009 |
6.50 |
6.53 |
6.25 |
6.30 |
12,764,287 |
-3.23% |
 |
| 08/13/2009 |
6.38 |
6.54 |
6.27 |
6.51 |
18,214,733 |
+3.50% |
 |
| 08/12/2009 |
6.19 |
6.50 |
6.15 |
6.29 |
16,319,971 |
+2.44% |
 |
| 08/11/2009 |
6.36 |
6.40 |
6.10 |
6.14 |
15,282,129 |
-4.81% |
 |
| 08/10/2009 |
6.53 |
6.56 |
6.41 |
6.45 |
12,740,250 |
+0.94% |
 |
| 08/07/2009 |
6.54 |
6.59 |
6.35 |
6.39 |
15,600,266 |
+0.47% |
 |
| 08/06/2009 |
6.63 |
6.65 |
6.27 |
6.36 |
23,489,729 |
-5.22% |
 |
| 08/05/2009 |
6.65 |
6.80 |
6.57 |
6.71 |
21,383,735 |
+1.67% |
 |
| 08/04/2009 |
6.55 |
6.72 |
6.50 |
6.60 |
17,160,860 |
-1.20% |
 |
| 08/03/2009 |
6.77 |
6.80 |
6.61 |
6.68 |
16,510,831 |
+1.83% |
 |
| 07/31/2009 |
7.00 |
7.07 |
6.53 |
6.56 |
41,941,765 |
-2.38% |
 |
| 07/30/2009 |
6.75 |
6.94 |
6.67 |
6.72 |
26,608,057 |
+2.91% |
 |
| 07/29/2009 |
6.61 |
6.69 |
6.45 |
6.53 |
20,194,977 |
-3.83% |
 |
| 07/28/2009 |
6.95 |
7.04 |
6.57 |
6.79 |
36,218,913 |
-4.10% |
 |
| 07/27/2009 |
6.40 |
7.10 |
6.38 |
7.08 |
52,455,873 |
+13.64% |
 |
| 07/24/2009 |
6.07 |
6.24 |
6.01 |
6.23 |
13,801,339 |
+0.81% |
 |
| 07/23/2009 |
6.09 |
6.29 |
6.03 |
6.18 |
20,180,830 |
+1.15% |
 |
| 07/22/2009 |
6.00 |
6.19 |
5.91 |
6.11 |
14,277,120 |
-0.65% |
 |
| 07/21/2009 |
6.20 |
6.29 |
5.99 |
6.15 |
22,532,794 |
+1.65% |
 |
| 07/20/2009 |
5.92 |
6.08 |
5.89 |
6.05 |
19,491,455 |
+3.95% |
 |
| 07/17/2009 |
5.90 |
5.92 |
5.78 |
5.82 |
9,788,643 |
-1.85% |
 |
| 07/16/2009 |
5.92 |
5.99 |
5.76 |
5.93 |
16,653,633 |
-1.82% |
 |
| 07/15/2009 |
5.96 |
6.09 |
5.86 |
6.04 |
27,132,840 |
+4.86% |
 |
| 07/14/2009 |
5.33 |
5.77 |
5.25 |
5.76 |
31,757,238 |
+9.51% |
 |
| 07/13/2009 |
5.13 |
5.26 |
4.93 |
5.26 |
21,924,569 |
-0.19% |
 |
| 07/10/2009 |
5.15 |
5.29 |
5.00 |
5.27 |
17,154,590 |
+0.19% |
 |
| 07/09/2009 |
5.34 |
5.42 |
5.23 |
5.26 |
19,673,851 |
+1.15% |
 |
| 07/08/2009 |
5.23 |
5.38 |
5.10 |
5.20 |
33,956,395 |
+6.12% |
 |
| 07/07/2009 |
5.08 |
5.14 |
4.90 |
4.90 |
11,240,396 |
-2.39% |
 |
| 07/06/2009 |
5.20 |
5.26 |
4.92 |
5.02 |
23,492,445 |
-7.72% |
 |
| 07/02/2009 |
5.52 |
5.53 |
5.40 |
5.44 |
10,784,562 |
-4.23% |
 |
|
|
|
|
|
|
|
|
|