| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
11.94 |
12.09 |
11.74 |
11.94 |
337,511 |
 -0.75% |
 |
| 11/19/2009 |
12.26 |
12.42 |
11.93 |
12.03 |
553,739 |
-2.35% |
|
| 11/18/2009 |
11.88 |
12.35 |
11.87 |
12.32 |
353,082 |
 +2.92% |
|
| 11/17/2009 |
12.29 |
12.29 |
11.92 |
11.97 |
217,218 |
-2.60% |
|
| 11/16/2009 |
12.09 |
12.50 |
12.09 |
12.29 |
230,631 |
+2.76% |
|
| 11/13/2009 |
11.76 |
12.11 |
11.70 |
11.96 |
402,198 |
+1.87% |
|
| 11/12/2009 |
12.35 |
12.43 |
11.73 |
11.74 |
300,760 |
-5.40% |
|
| 11/11/2009 |
12.36 |
12.70 |
12.29 |
12.41 |
267,424 |
+1.97% |
|
| 11/10/2009 |
12.38 |
12.90 |
12.01 |
12.17 |
414,422 |
-1.93% |
|
| 11/09/2009 |
12.21 |
12.46 |
12.16 |
12.41 |
357,359 |
+2.48% |
|
| 11/06/2009 |
11.96 |
12.17 |
11.71 |
12.11 |
315,459 |
-0.49% |
|
| 11/05/2009 |
11.52 |
12.25 |
11.46 |
12.17 |
626,548 |
+7.04% |
|
| 11/04/2009 |
12.15 |
12.37 |
11.30 |
11.37 |
506,312 |
-6.19% |
|
| 11/03/2009 |
12.19 |
12.51 |
11.81 |
12.12 |
420,620 |
-1.86% |
|
| 11/02/2009 |
12.48 |
12.66 |
12.15 |
12.35 |
661,203 |
-0.88% |
|
| 10/30/2009 |
13.15 |
13.37 |
12.31 |
12.46 |
847,113 |
-6.25% |
|
| 10/29/2009 |
12.59 |
13.32 |
12.57 |
13.29 |
745,451 |
+1.22% |
|
| 10/28/2009 |
13.76 |
14.05 |
13.06 |
13.13 |
674,938 |
-4.92% |
|
| 10/27/2009 |
14.01 |
14.25 |
13.78 |
13.81 |
578,835 |
-1.57% |
|
| 10/26/2009 |
15.62 |
15.62 |
13.51 |
14.03 |
2,606,358 |
-15.84% |
|
| 10/23/2009 |
16.56 |
16.94 |
16.42 |
16.67 |
357,117 |
+0.73% |
|
| 10/22/2009 |
15.94 |
16.64 |
15.50 |
16.55 |
260,491 |
+3.89% |
|
| 10/21/2009 |
16.49 |
16.73 |
15.85 |
15.93 |
424,423 |
-3.16% |
|
| 10/20/2009 |
16.73 |
16.95 |
16.29 |
16.45 |
323,376 |
-1.85% |
|
| 10/19/2009 |
16.80 |
16.96 |
16.36 |
16.76 |
217,201 |
+0.36% |
|
| 10/16/2009 |
16.54 |
16.85 |
16.21 |
16.70 |
497,975 |
-0.30% |
|
| 10/15/2009 |
16.52 |
16.78 |
16.40 |
16.75 |
401,491 |
+0.48% |
|
| 10/14/2009 |
16.59 |
16.94 |
16.41 |
16.67 |
291,289 |
+2.02% |
|
| 10/13/2009 |
15.86 |
16.58 |
15.80 |
16.34 |
433,274 |
+2.38% |
|
| 10/12/2009 |
15.92 |
16.47 |
15.92 |
15.96 |
261,971 |
+1.27% |
|
| 10/09/2009 |
15.50 |
15.85 |
15.50 |
15.76 |
335,639 |
+1.42% |
|
| 10/08/2009 |
15.46 |
15.69 |
15.34 |
15.54 |
568,915 |
+1.57% |
|
| 10/07/2009 |
15.35 |
15.60 |
15.05 |
15.30 |
163,785 |
-1.03% |
|
| 10/06/2009 |
15.59 |
15.82 |
15.15 |
15.46 |
339,328 |
-0.06% |
|
| 10/05/2009 |
15.29 |
15.62 |
14.81 |
15.47 |
387,088 |
+1.24% |
|
| 10/02/2009 |
15.17 |
15.64 |
15.12 |
15.28 |
245,628 |
-1.36% |
|
| 10/01/2009 |
16.45 |
16.65 |
15.46 |
15.49 |
296,027 |
-6.12% |
|
| 09/30/2009 |
17.18 |
17.18 |
16.20 |
16.50 |
429,436 |
-3.40% |
|
| 09/29/2009 |
17.25 |
17.25 |
16.84 |
17.08 |
307,778 |
-0.99% |
|
| 09/28/2009 |
16.60 |
17.26 |
16.57 |
17.25 |
394,161 |
+4.48% |
|
| 09/25/2009 |
16.91 |
17.08 |
16.50 |
16.51 |
493,171 |
-2.94% |
|
| 09/24/2009 |
16.95 |
17.21 |
16.56 |
17.01 |
505,267 |
+0.47% |
|
| 09/23/2009 |
17.22 |
17.31 |
16.89 |
16.93 |
273,405 |
-1.23% |
|
| 09/22/2009 |
17.34 |
17.62 |
16.93 |
17.14 |
322,475 |
+0.82% |
 |
| 09/21/2009 |
16.77 |
17.20 |
16.77 |
17.00 |
780,959 |
+0.18% |
|
| 09/18/2009 |
16.74 |
17.00 |
16.38 |
16.97 |
599,980 |
+1.68% |
|
| 09/17/2009 |
15.76 |
16.84 |
15.67 |
16.69 |
821,093 |
+6.04% |
|
| 09/16/2009 |
14.88 |
15.75 |
14.77 |
15.74 |
245,059 |
+5.21% |
|
| 09/15/2009 |
15.18 |
15.18 |
14.91 |
14.96 |
339,224 |
-1.45% |
|
| 09/14/2009 |
14.75 |
15.28 |
14.42 |
15.18 |
458,520 |
+1.67% |
|
| 09/11/2009 |
14.26 |
14.95 |
14.06 |
14.93 |
494,454 |
+4.70% |
|
| 09/10/2009 |
13.69 |
14.34 |
13.42 |
14.26 |
321,512 |
+4.85% |
|
| 09/09/2009 |
13.37 |
13.83 |
13.25 |
13.60 |
182,717 |
+0.22% |
|
| 09/08/2009 |
13.75 |
14.09 |
13.53 |
13.57 |
302,010 |
-0.22% |
|
| 09/04/2009 |
13.00 |
13.61 |
13.00 |
13.60 |
343,212 |
+3.34% |
|
| 09/03/2009 |
13.64 |
13.80 |
12.79 |
13.16 |
653,591 |
-3.31% |
|
| 09/02/2009 |
14.22 |
14.27 |
13.56 |
13.61 |
485,386 |
-5.35% |
|
| 09/01/2009 |
15.46 |
15.84 |
14.33 |
14.38 |
331,850 |
-7.46% |
|
| 08/31/2009 |
15.87 |
16.10 |
15.27 |
15.54 |
306,336 |
+0.26% |
|
| 08/28/2009 |
16.06 |
16.15 |
15.23 |
15.50 |
246,243 |
-2.94% |
|
| 08/27/2009 |
16.11 |
16.11 |
15.41 |
15.97 |
219,228 |
-0.06% |
|
| 08/26/2009 |
15.25 |
16.00 |
15.11 |
15.98 |
680,702 |
+4.92% |
|
| 08/25/2009 |
15.28 |
15.66 |
15.15 |
15.23 |
243,018 |
+0.46% |
|
| 08/24/2009 |
14.90 |
15.97 |
14.90 |
15.16 |
386,251 |
+2.64% |
|
| 08/21/2009 |
13.75 |
14.80 |
13.74 |
14.77 |
512,074 |
+10.06% |
|
| 08/20/2009 |
12.94 |
13.45 |
12.91 |
13.42 |
377,690 |
+3.15% |
|
| 08/19/2009 |
12.87 |
13.11 |
12.81 |
13.01 |
219,458 |
-0.84% |
|
| 08/18/2009 |
13.10 |
13.51 |
12.99 |
13.12 |
214,790 |
+1.00% |
|
| 08/17/2009 |
13.87 |
13.87 |
12.91 |
12.99 |
352,783 |
-8.52% |
|
| 08/14/2009 |
14.62 |
14.75 |
13.87 |
14.20 |
297,541 |
-3.27% |
|
| 08/13/2009 |
15.07 |
15.25 |
13.80 |
14.68 |
827,038 |
+1.03% |
|
| 08/12/2009 |
14.69 |
15.35 |
14.46 |
14.53 |
1,522,277 |
+2.69% |
|
| 08/11/2009 |
14.01 |
14.29 |
13.68 |
14.15 |
538,264 |
+0.21% |
|
| 08/10/2009 |
13.27 |
14.21 |
13.27 |
14.12 |
604,362 |
+5.45% |
|
| 08/07/2009 |
13.32 |
13.59 |
13.22 |
13.39 |
371,146 |
+2.37% |
|
| 08/06/2009 |
13.22 |
13.41 |
12.98 |
13.08 |
387,031 |
+0.54% |
|
| 08/05/2009 |
13.05 |
13.22 |
12.96 |
13.01 |
500,786 |
-0.31% |
|
| 08/04/2009 |
12.97 |
13.22 |
12.97 |
13.05 |
194,425 |
+0.08% |
|
| 08/03/2009 |
12.98 |
13.26 |
12.78 |
13.04 |
216,336 |
+2.44% |
|
| 07/31/2009 |
12.76 |
13.13 |
12.68 |
12.73 |
242,353 |
-0.93% |
|
| 07/30/2009 |
12.30 |
12.96 |
12.15 |
12.85 |
200,464 |
+6.55% |
|
| 07/29/2009 |
12.08 |
12.26 |
11.88 |
12.06 |
147,517 |
-2.11% |
|
| 07/28/2009 |
12.14 |
12.32 |
12.02 |
12.32 |
284,833 |
+1.15% |
|
| 07/27/2009 |
12.49 |
12.57 |
12.07 |
12.18 |
324,085 |
-3.10% |
|
| 07/24/2009 |
12.27 |
12.62 |
12.07 |
12.57 |
248,930 |
+0.88% |
|
| 07/23/2009 |
11.33 |
12.55 |
11.12 |
12.46 |
410,292 |
+9.97% |
|
| 07/22/2009 |
11.61 |
11.80 |
10.75 |
11.33 |
336,708 |
-4.95% |
|
| 07/21/2009 |
11.95 |
12.00 |
11.48 |
11.92 |
248,924 |
+0.59% |
|
| 07/20/2009 |
11.77 |
11.90 |
11.63 |
11.85 |
212,122 |
+0.85% |
|
| 07/17/2009 |
11.75 |
11.81 |
11.50 |
11.75 |
165,457 |
-0.25% |
|
| 07/16/2009 |
11.83 |
11.96 |
11.57 |
11.78 |
210,185 |
-1.26% |
|
| 07/15/2009 |
11.32 |
12.12 |
11.25 |
11.93 |
236,777 |
+6.52% |
|
| 07/14/2009 |
10.85 |
11.36 |
10.74 |
11.20 |
147,771 |
+2.47% |
|
| 07/13/2009 |
10.39 |
10.97 |
10.20 |
10.93 |
189,256 |
+5.91% |
|
| 07/10/2009 |
10.26 |
10.58 |
10.18 |
10.32 |
318,171 |
-0.48% |
|
| 07/09/2009 |
10.40 |
11.04 |
10.30 |
10.37 |
353,334 |
+0.39% |
|
| 07/08/2009 |
10.27 |
10.55 |
10.00 |
10.33 |
405,262 |
+1.27% |
|
| 07/07/2009 |
10.26 |
10.40 |
10.07 |
10.20 |
294,341 |
-0.20% |
|
| 07/06/2009 |
10.20 |
10.37 |
9.97 |
10.22 |
348,843 |
+1.49% |
|
| 07/02/2009 |
10.54 |
10.74 |
10.07 |
10.07 |
255,889 |
-5.71% |
|
|
|
|
|
|
|
|
|
|
