| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
11.48 |
11.78 |
11.37 |
11.53 |
190,305 |
-0.77% |
 |
| 11/19/2009 |
12.01 |
12.07 |
11.35 |
11.62 |
441,092 |
-3.81% |
 |
| 11/18/2009 |
12.22 |
12.29 |
11.93 |
12.08 |
234,832 |
-0.74% |
 |
| 11/17/2009 |
12.51 |
12.81 |
12.16 |
12.17 |
191,146 |
-2.80% |
 |
| 11/16/2009 |
12.54 |
13.07 |
12.47 |
12.52 |
307,799 |
+1.13% |
 |
| 11/13/2009 |
12.20 |
12.44 |
12.02 |
12.38 |
255,767 |
+1.73% |
 |
| 11/12/2009 |
13.10 |
13.19 |
12.12 |
12.17 |
463,683 |
-6.53% |
 |
| 11/11/2009 |
13.04 |
13.42 |
12.89 |
13.02 |
204,421 |
+1.56% |
 |
| 11/10/2009 |
13.17 |
13.40 |
12.75 |
12.82 |
208,545 |
-3.61% |
 |
| 11/09/2009 |
13.15 |
13.42 |
13.06 |
13.30 |
187,725 |
+2.31% |
 |
| 11/06/2009 |
13.00 |
13.35 |
12.80 |
13.00 |
358,679 |
-0.76% |
 |
| 11/05/2009 |
13.00 |
13.74 |
13.00 |
13.10 |
434,747 |
-2.82% |
 |
| 11/04/2009 |
13.68 |
14.09 |
13.41 |
13.48 |
243,784 |
-0.74% |
 |
| 11/03/2009 |
13.02 |
13.62 |
13.00 |
13.58 |
221,183 |
+2.80% |
 |
| 11/02/2009 |
13.72 |
13.83 |
13.00 |
13.21 |
266,450 |
-3.22% |
 |
| 10/30/2009 |
14.22 |
14.42 |
13.38 |
13.65 |
385,606 |
-3.60% |
 |
| 10/29/2009 |
13.35 |
14.16 |
13.29 |
14.16 |
326,408 |
+6.95% |
 |
| 10/28/2009 |
14.55 |
14.55 |
13.13 |
13.24 |
630,841 |
-7.61% |
 |
| 10/27/2009 |
14.11 |
15.38 |
14.11 |
14.33 |
1,226,188 |
+4.45% |
 |
| 10/26/2009 |
13.56 |
13.99 |
13.51 |
13.72 |
239,138 |
+1.18% |
 |
| 10/23/2009 |
13.97 |
14.15 |
13.54 |
13.56 |
208,800 |
-2.38% |
 |
| 10/22/2009 |
14.24 |
14.29 |
13.50 |
13.89 |
265,510 |
-2.66% |
 |
| 10/21/2009 |
14.10 |
14.68 |
14.10 |
14.27 |
221,930 |
+0.85% |
 |
| 10/20/2009 |
14.55 |
14.73 |
14.05 |
14.15 |
164,193 |
-1.94% |
 |
| 10/19/2009 |
14.33 |
14.89 |
14.33 |
14.43 |
228,836 |
+1.62% |
 |
| 10/16/2009 |
14.42 |
14.49 |
13.86 |
14.20 |
296,544 |
-1.66% |
 |
| 10/15/2009 |
13.92 |
14.49 |
13.74 |
14.44 |
341,092 |
+3.66% |
 |
| 10/14/2009 |
13.70 |
13.98 |
13.38 |
13.93 |
208,874 |
+2.73% |
 |
| 10/13/2009 |
13.85 |
13.92 |
13.40 |
13.56 |
222,957 |
-2.09% |
 |
| 10/12/2009 |
14.10 |
14.45 |
13.75 |
13.85 |
135,551 |
-1.84% |
 |
| 10/09/2009 |
14.06 |
14.19 |
13.76 |
14.11 |
160,821 |
+0.36% |
 |
| 10/08/2009 |
14.08 |
14.33 |
13.97 |
14.06 |
270,907 |
+1.66% |
 |
| 10/07/2009 |
13.90 |
14.18 |
13.68 |
13.83 |
314,131 |
+0.44% |
 |
| 10/06/2009 |
13.33 |
13.83 |
13.30 |
13.77 |
380,322 |
+4.56% |
 |
| 10/05/2009 |
12.91 |
13.22 |
12.89 |
13.17 |
240,191 |
+2.81% |
 |
| 10/02/2009 |
12.64 |
13.03 |
12.61 |
12.81 |
290,360 |
+0.87% |
 |
| 10/01/2009 |
12.89 |
13.13 |
12.67 |
12.70 |
358,790 |
-1.32% |
 |
| 09/30/2009 |
12.82 |
13.20 |
12.75 |
12.87 |
595,605 |
+1.34% |
 |
| 09/29/2009 |
13.92 |
13.97 |
12.66 |
12.70 |
1,635,116 |
-7.77% |
 |
| 09/28/2009 |
12.57 |
13.85 |
12.35 |
13.77 |
753,677 |
+11.14% |
 |
| 09/25/2009 |
12.85 |
12.98 |
12.31 |
12.39 |
303,432 |
-3.35% |
 |
| 09/24/2009 |
13.31 |
13.56 |
12.62 |
12.82 |
631,039 |
-2.88% |
 |
| 09/23/2009 |
14.17 |
14.31 |
13.17 |
13.20 |
496,459 |
-6.18% |
 |
| 09/22/2009 |
14.50 |
14.68 |
13.72 |
14.07 |
427,024 |
-1.95% |
 |
| 09/21/2009 |
14.39 |
14.92 |
13.76 |
14.35 |
452,538 |
-0.35% |
 |
| 09/18/2009 |
14.55 |
14.59 |
14.19 |
14.40 |
358,524 |
-1.17% |
 |
| 09/17/2009 |
14.67 |
15.05 |
14.40 |
14.57 |
278,395 |
-0.68% |
 |
| 09/16/2009 |
14.45 |
15.09 |
14.43 |
14.67 |
618,093 |
+3.90% |
 |
| 09/15/2009 |
13.28 |
14.64 |
13.04 |
14.12 |
748,341 |
+5.45% |
 |
| 09/14/2009 |
12.29 |
13.42 |
12.02 |
13.39 |
465,381 |
+8.25% |
 |
| 09/11/2009 |
12.15 |
12.55 |
11.90 |
12.37 |
326,145 |
+2.15% |
 |
| 09/10/2009 |
12.00 |
12.25 |
11.80 |
12.11 |
272,827 |
+4.58% |
 |
| 09/09/2009 |
11.50 |
11.95 |
11.40 |
11.58 |
181,692 |
+0.78% |
 |
| 09/08/2009 |
11.24 |
11.55 |
11.01 |
11.49 |
285,901 |
+3.05% |
 |
| 09/04/2009 |
10.97 |
11.38 |
10.64 |
11.15 |
273,856 |
+1.64% |
 |
| 09/03/2009 |
10.88 |
11.05 |
10.36 |
10.97 |
300,530 |
+2.24% |
 |
| 09/02/2009 |
10.60 |
10.98 |
10.60 |
10.73 |
166,196 |
+0.37% |
 |
| 09/01/2009 |
11.21 |
11.89 |
10.57 |
10.69 |
489,989 |
-5.90% |
 |
| 08/31/2009 |
12.06 |
12.14 |
11.02 |
11.36 |
588,108 |
-7.27% |
 |
| 08/28/2009 |
10.40 |
12.63 |
10.40 |
12.25 |
1,505,517 |
+21.29% |
 |
| 08/27/2009 |
10.02 |
10.25 |
9.75 |
10.10 |
161,842 |
0.00% |
 |
| 08/26/2009 |
10.18 |
10.30 |
9.90 |
10.10 |
189,049 |
-1.08% |
 |
| 08/25/2009 |
10.47 |
10.63 |
10.08 |
10.21 |
130,397 |
-1.26% |
 |
| 08/24/2009 |
10.10 |
10.65 |
10.07 |
10.34 |
264,721 |
+2.89% |
 |
| 08/21/2009 |
10.18 |
10.21 |
9.91 |
10.05 |
255,837 |
+0.60% |
 |
| 08/20/2009 |
9.87 |
10.14 |
9.84 |
9.99 |
159,720 |
+1.22% |
 |
| 08/19/2009 |
9.66 |
9.99 |
9.50 |
9.87 |
134,149 |
+0.61% |
 |
| 08/18/2009 |
9.65 |
9.90 |
9.44 |
9.81 |
193,636 |
+2.72% |
 |
| 08/17/2009 |
9.81 |
9.95 |
9.34 |
9.55 |
250,939 |
-4.40% |
 |
| 08/14/2009 |
10.25 |
10.50 |
9.76 |
9.99 |
286,739 |
-2.44% |
 |
| 08/13/2009 |
10.70 |
10.75 |
10.17 |
10.24 |
346,358 |
-3.31% |
 |
| 08/12/2009 |
10.91 |
10.91 |
10.33 |
10.59 |
319,175 |
-2.93% |
 |
| 08/11/2009 |
10.85 |
10.98 |
10.25 |
10.91 |
796,656 |
+8.56% |
 |
| 08/10/2009 |
9.50 |
11.98 |
9.46 |
10.05 |
1,941,951 |
+21.08% |
 |
| 08/07/2009 |
8.09 |
8.38 |
8.07 |
8.30 |
133,272 |
+4.01% |
 |
| 08/06/2009 |
8.07 |
8.16 |
7.75 |
7.98 |
165,432 |
-0.87% |
 |
| 08/05/2009 |
8.32 |
8.36 |
7.92 |
8.05 |
145,045 |
-3.48% |
 |
| 08/04/2009 |
8.12 |
8.42 |
8.07 |
8.34 |
130,755 |
+1.21% |
 |
| 08/03/2009 |
8.54 |
8.61 |
8.10 |
8.24 |
191,234 |
-2.83% |
 |
| 07/31/2009 |
8.92 |
9.23 |
8.45 |
8.48 |
170,134 |
-3.85% |
 |
| 07/30/2009 |
9.08 |
9.35 |
8.77 |
8.82 |
226,886 |
-1.67% |
 |
| 07/29/2009 |
9.00 |
9.23 |
8.82 |
8.97 |
127,718 |
-1.21% |
 |
| 07/28/2009 |
9.12 |
9.24 |
8.76 |
9.08 |
146,118 |
-2.26% |
 |
| 07/27/2009 |
9.39 |
9.43 |
9.07 |
9.29 |
89,010 |
-0.43% |
 |
| 07/24/2009 |
9.29 |
9.38 |
9.07 |
9.33 |
133,163 |
+0.43% |
 |
| 07/23/2009 |
8.81 |
9.30 |
8.65 |
9.29 |
270,557 |
+5.09% |
 |
| 07/22/2009 |
8.73 |
9.00 |
8.49 |
8.84 |
129,156 |
+1.03% |
 |
| 07/21/2009 |
9.42 |
9.42 |
8.53 |
8.75 |
238,391 |
-5.30% |
 |
| 07/20/2009 |
8.73 |
9.32 |
8.65 |
9.24 |
308,158 |
+8.45% |
 |
| 07/17/2009 |
8.22 |
8.59 |
8.21 |
8.52 |
205,366 |
+3.90% |
 |
| 07/16/2009 |
7.83 |
8.25 |
7.65 |
8.20 |
239,458 |
+4.33% |
 |
| 07/15/2009 |
7.54 |
7.88 |
7.53 |
7.86 |
172,266 |
+5.93% |
 |
| 07/14/2009 |
7.42 |
7.50 |
7.30 |
7.42 |
75,195 |
-0.40% |
 |
| 07/13/2009 |
7.33 |
7.50 |
7.20 |
7.45 |
132,178 |
+1.36% |
 |
| 07/10/2009 |
7.02 |
7.38 |
7.02 |
7.35 |
118,761 |
+4.85% |
 |
| 07/09/2009 |
7.27 |
7.28 |
7.00 |
7.01 |
145,058 |
-2.50% |
 |
| 07/08/2009 |
7.53 |
7.53 |
7.07 |
7.19 |
193,617 |
-4.13% |
 |
| 07/07/2009 |
7.64 |
7.93 |
7.46 |
7.50 |
168,124 |
-1.45% |
 |
| 07/06/2009 |
7.88 |
7.88 |
7.52 |
7.61 |
129,180 |
-3.06% |
 |
| 07/02/2009 |
8.18 |
8.21 |
7.79 |
7.85 |
164,548 |
-5.65% |
 |
|
|
|
|
|
|
|
|
|