| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
6.11 |
6.15 |
6.04 |
6.12 |
12,293 |
-0.16% |
 |
| 11/19/2009 |
6.07 |
6.13 |
6.01 |
6.13 |
25,258 |
+0.49% |
 |
| 11/18/2009 |
6.06 |
6.11 |
6.01 |
6.10 |
15,629 |
+0.16% |
 |
| 11/17/2009 |
6.09 |
6.10 |
6.00 |
6.09 |
34,255 |
-1.14% |
 |
| 11/16/2009 |
6.20 |
6.20 |
6.07 |
6.16 |
29,404 |
-0.00% |
 |
| 11/13/2009 |
6.23 |
6.30 |
6.00 |
6.16 |
24,628 |
+0.00% |
 |
| 11/12/2009 |
6.37 |
6.41 |
6.03 |
6.16 |
32,973 |
-4.35% |
 |
| 11/11/2009 |
6.60 |
6.63 |
6.27 |
6.44 |
63,256 |
-1.98% |
 |
| 11/10/2009 |
6.60 |
6.67 |
6.45 |
6.57 |
39,182 |
-0.92% |
 |
| 11/09/2009 |
6.70 |
6.70 |
6.60 |
6.63 |
26,077 |
-1.03% |
 |
| 11/06/2009 |
6.83 |
6.94 |
6.70 |
6.70 |
38,171 |
-1.62% |
 |
| 11/05/2009 |
6.80 |
6.87 |
6.70 |
6.81 |
94,374 |
+1.19% |
 |
| 11/04/2009 |
6.70 |
7.12 |
6.52 |
6.73 |
81,188 |
+5.16% |
 |
| 11/03/2009 |
6.30 |
6.44 |
6.15 |
6.40 |
31,720 |
+1.57% |
 |
| 11/02/2009 |
6.46 |
6.52 |
6.25 |
6.30 |
22,318 |
-0.77% |
 |
| 10/30/2009 |
6.43 |
6.50 |
6.20 |
6.35 |
25,730 |
-1.55% |
 |
| 10/29/2009 |
5.85 |
6.75 |
5.81 |
6.45 |
82,226 |
+9.32% |
 |
| 10/28/2009 |
6.50 |
6.67 |
5.89 |
5.90 |
164,403 |
-9.65% |
 |
| 10/27/2009 |
6.75 |
6.85 |
6.50 |
6.53 |
40,883 |
-3.40% |
 |
| 10/26/2009 |
7.12 |
7.18 |
6.70 |
6.76 |
117,057 |
-3.96% |
 |
| 10/23/2009 |
6.90 |
7.12 |
6.90 |
7.04 |
76,976 |
+2.60% |
 |
| 10/22/2009 |
6.77 |
6.95 |
6.50 |
6.86 |
57,475 |
+2.85% |
 |
| 10/21/2009 |
7.33 |
7.41 |
6.54 |
6.67 |
115,560 |
-8.25% |
 |
| 10/20/2009 |
7.60 |
7.73 |
7.22 |
7.27 |
77,227 |
-2.94% |
 |
| 10/19/2009 |
7.30 |
7.49 |
7.28 |
7.49 |
144,440 |
+3.74% |
 |
| 10/16/2009 |
6.83 |
7.22 |
6.80 |
7.22 |
131,678 |
+5.59% |
 |
| 10/15/2009 |
6.96 |
6.98 |
6.84 |
6.84 |
27,000 |
-2.04% |
 |
| 10/14/2009 |
6.88 |
6.98 |
6.86 |
6.98 |
25,250 |
+2.95% |
 |
| 10/13/2009 |
6.70 |
6.84 |
6.67 |
6.78 |
11,682 |
+0.89% |
 |
| 10/12/2009 |
6.88 |
6.97 |
6.70 |
6.72 |
22,157 |
-1.03% |
 |
| 10/09/2009 |
6.89 |
6.89 |
6.70 |
6.79 |
15,808 |
-1.59% |
 |
| 10/08/2009 |
6.89 |
6.98 |
6.86 |
6.90 |
12,201 |
-1.00% |
 |
| 10/07/2009 |
6.96 |
7.00 |
6.90 |
6.97 |
23,572 |
0.00% |
 |
| 10/06/2009 |
6.84 |
6.99 |
6.68 |
6.97 |
70,944 |
+5.13% |
 |
| 10/05/2009 |
6.53 |
6.82 |
6.50 |
6.63 |
17,237 |
-0.30% |
 |
| 10/02/2009 |
6.72 |
6.79 |
6.57 |
6.65 |
22,380 |
-2.64% |
 |
| 10/01/2009 |
6.85 |
6.93 |
6.72 |
6.83 |
30,011 |
-1.73% |
 |
| 09/30/2009 |
6.91 |
6.95 |
6.75 |
6.95 |
21,103 |
+2.06% |
 |
| 09/29/2009 |
6.91 |
6.94 |
6.76 |
6.81 |
17,186 |
+0.74% |
 |
| 09/28/2009 |
6.80 |
6.97 |
6.73 |
6.76 |
22,098 |
-0.44% |
 |
| 09/25/2009 |
6.74 |
6.79 |
6.60 |
6.79 |
14,482 |
+1.87% |
 |
| 09/24/2009 |
7.00 |
7.00 |
6.55 |
6.67 |
53,870 |
-4.65% |
 |
| 09/23/2009 |
7.10 |
7.10 |
6.80 |
6.99 |
46,569 |
-0.71% |
 |
| 09/22/2009 |
7.08 |
7.24 |
6.92 |
7.04 |
81,737 |
+0.57% |
 |
| 09/21/2009 |
6.89 |
7.00 |
6.81 |
7.00 |
52,786 |
+2.19% |
 |
| 09/18/2009 |
6.63 |
6.85 |
6.63 |
6.85 |
88,105 |
+4.90% |
 |
| 09/17/2009 |
6.55 |
6.60 |
6.49 |
6.53 |
61,019 |
+1.56% |
 |
| 09/16/2009 |
6.49 |
6.53 |
6.40 |
6.43 |
142,087 |
+1.26% |
 |
| 09/15/2009 |
6.05 |
6.47 |
6.05 |
6.35 |
68,562 |
+4.79% |
 |
| 09/14/2009 |
6.08 |
6.13 |
5.90 |
6.06 |
9,783 |
-2.10% |
 |
| 09/11/2009 |
6.25 |
6.25 |
5.90 |
6.19 |
18,102 |
-0.64% |
 |
| 09/10/2009 |
6.15 |
6.28 |
6.15 |
6.23 |
16,488 |
+0.81% |
 |
| 09/09/2009 |
6.10 |
6.38 |
6.10 |
6.18 |
67,428 |
+0.10% |
 |
| 09/08/2009 |
5.93 |
6.20 |
5.93 |
6.17 |
80,310 |
+4.29% |
 |
| 09/04/2009 |
5.95 |
5.99 |
5.89 |
5.92 |
8,686 |
0.00% |
 |
| 09/03/2009 |
5.87 |
5.94 |
5.86 |
5.92 |
14,536 |
+2.66% |
 |
| 09/02/2009 |
5.60 |
5.83 |
5.60 |
5.77 |
33,261 |
+1.35% |
 |
| 09/01/2009 |
5.76 |
5.92 |
5.65 |
5.69 |
100,767 |
-1.56% |
 |
| 08/31/2009 |
5.88 |
5.94 |
5.75 |
5.78 |
13,156 |
-2.53% |
 |
| 08/28/2009 |
5.97 |
6.00 |
5.93 |
5.93 |
14,083 |
-0.34% |
 |
| 08/27/2009 |
5.93 |
6.00 |
5.93 |
5.95 |
71,670 |
+0.34% |
 |
| 08/26/2009 |
5.98 |
5.98 |
5.85 |
5.93 |
30,641 |
-1.00% |
 |
| 08/25/2009 |
6.00 |
6.00 |
5.86 |
5.99 |
27,504 |
-0.17% |
 |
| 08/24/2009 |
5.15 |
6.00 |
5.15 |
6.00 |
60,266 |
+13.42% |
 |
| 08/21/2009 |
5.46 |
5.52 |
5.28 |
5.29 |
84,592 |
-3.47% |
 |
| 08/20/2009 |
5.45 |
5.51 |
5.44 |
5.48 |
9,540 |
+0.37% |
 |
| 08/19/2009 |
5.50 |
5.58 |
5.45 |
5.46 |
38,728 |
+0.18% |
 |
| 08/18/2009 |
5.40 |
5.50 |
5.05 |
5.45 |
13,450 |
-45.28% |
 |
|
|
|
|
|
|
|
|
|