| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
17.96 |
18.71 |
17.93 |
18.64 |
292,111 |
 +3.67% |
 |
| 11/19/2009 |
18.41 |
18.41 |
17.67 |
17.98 |
321,499 |
 -2.55% |
|
| 11/18/2009 |
18.49 |
18.75 |
18.26 |
18.45 |
208,573 |
+0.33% |
|
| 11/17/2009 |
18.29 |
18.90 |
17.94 |
18.39 |
504,482 |
+0.55% |
|
| 11/16/2009 |
17.65 |
18.42 |
17.65 |
18.29 |
499,217 |
+5.36% |
|
| 11/13/2009 |
16.56 |
17.45 |
16.56 |
17.36 |
429,155 |
+4.77% |
|
| 11/12/2009 |
16.01 |
17.05 |
16.01 |
16.57 |
767,376 |
+6.77% |
|
| 11/11/2009 |
15.75 |
16.01 |
15.01 |
15.52 |
230,620 |
-0.58% |
|
| 11/10/2009 |
14.98 |
15.75 |
14.59 |
15.61 |
239,296 |
+3.51% |
|
| 11/09/2009 |
15.18 |
15.42 |
14.57 |
15.08 |
359,814 |
+0.20% |
|
| 11/06/2009 |
14.92 |
15.65 |
14.50 |
15.05 |
195,279 |
-1.12% |
|
| 11/05/2009 |
14.27 |
15.27 |
14.27 |
15.22 |
280,709 |
+7.79% |
|
| 11/04/2009 |
15.04 |
15.07 |
13.99 |
14.12 |
398,495 |
-6.30% |
|
| 11/03/2009 |
14.78 |
15.31 |
14.60 |
15.07 |
341,279 |
+1.34% |
|
| 11/02/2009 |
14.95 |
15.59 |
14.49 |
14.87 |
513,010 |
-0.47% |
|
| 10/30/2009 |
14.96 |
15.12 |
14.55 |
14.94 |
263,556 |
-0.60% |
|
| 10/29/2009 |
15.23 |
15.45 |
14.62 |
15.03 |
215,189 |
-1.57% |
|
| 10/28/2009 |
16.38 |
16.41 |
15.26 |
15.27 |
520,278 |
-7.45% |
|
| 10/27/2009 |
17.68 |
17.99 |
16.49 |
16.50 |
351,331 |
-6.78% |
 |
| 10/26/2009 |
17.24 |
18.07 |
17.20 |
17.70 |
378,846 |
+2.02% |
|
| 10/23/2009 |
17.69 |
18.28 |
17.23 |
17.35 |
237,642 |
-2.03% |
|
| 10/22/2009 |
17.36 |
17.78 |
17.14 |
17.71 |
215,797 |
+3.03% |
|
| 10/21/2009 |
17.19 |
18.09 |
17.14 |
17.19 |
302,472 |
-0.46% |
|
| 10/20/2009 |
17.45 |
17.52 |
17.09 |
17.27 |
249,481 |
-0.63% |
|
| 10/19/2009 |
17.18 |
17.76 |
17.14 |
17.38 |
180,786 |
+1.88% |
|
| 10/16/2009 |
16.93 |
17.27 |
16.60 |
17.06 |
293,880 |
+1.31% |
|
| 10/15/2009 |
16.60 |
16.91 |
16.33 |
16.84 |
367,594 |
+1.32% |
|
| 10/14/2009 |
16.86 |
16.95 |
16.42 |
16.62 |
211,026 |
+0.06% |
|
| 10/13/2009 |
16.81 |
17.07 |
16.51 |
16.61 |
155,733 |
-0.95% |
|
| 10/12/2009 |
17.11 |
17.11 |
16.66 |
16.77 |
181,674 |
-0.77% |
|
| 10/09/2009 |
16.71 |
17.00 |
16.28 |
16.90 |
202,681 |
+1.44% |
|
| 10/08/2009 |
16.61 |
17.27 |
16.56 |
16.66 |
352,881 |
+0.91% |
|
| 10/07/2009 |
16.88 |
16.90 |
16.35 |
16.51 |
334,175 |
-2.71% |
|
| 10/06/2009 |
17.15 |
17.61 |
16.48 |
16.97 |
498,954 |
+0.41% |
|
| 10/05/2009 |
16.12 |
17.00 |
16.12 |
16.90 |
315,497 |
+5.43% |
|
| 10/02/2009 |
15.72 |
16.15 |
15.66 |
16.03 |
411,936 |
+0.38% |
|
| 10/01/2009 |
16.23 |
16.29 |
15.88 |
15.97 |
596,497 |
-1.90% |
|
| 09/30/2009 |
16.20 |
16.60 |
15.96 |
16.28 |
534,805 |
+0.99% |
|
| 09/29/2009 |
15.95 |
16.23 |
15.87 |
16.12 |
511,154 |
+0.94% |
|
| 09/28/2009 |
15.05 |
16.00 |
14.91 |
15.97 |
407,997 |
+6.04% |
|
| 09/25/2009 |
14.79 |
15.07 |
14.77 |
15.06 |
284,483 |
+1.35% |
|
| 09/24/2009 |
14.60 |
15.06 |
14.49 |
14.86 |
589,045 |
+3.41% |
|
| 09/23/2009 |
14.01 |
14.56 |
14.01 |
14.37 |
234,879 |
+2.06% |
|
| 09/22/2009 |
13.75 |
14.18 |
13.10 |
14.08 |
352,339 |
+3.38% |
|
| 09/21/2009 |
13.92 |
13.98 |
13.46 |
13.62 |
602,851 |
-2.92% |
|
| 09/18/2009 |
13.75 |
14.09 |
13.61 |
14.03 |
399,375 |
+2.41% |
|
| 09/17/2009 |
13.83 |
13.91 |
13.14 |
13.70 |
200,725 |
-1.01% |
|
| 09/16/2009 |
13.38 |
13.84 |
12.99 |
13.84 |
148,232 |
+3.21% |
|
| 09/15/2009 |
12.73 |
13.42 |
12.65 |
13.41 |
245,075 |
+3.71% |
|
| 09/14/2009 |
12.52 |
12.94 |
12.37 |
12.93 |
224,324 |
+2.78% |
|
| 09/11/2009 |
12.09 |
12.62 |
11.89 |
12.58 |
216,563 |
+4.40% |
|
| 09/10/2009 |
11.94 |
12.10 |
11.69 |
12.05 |
307,049 |
+0.58% |
|
| 09/09/2009 |
11.66 |
12.00 |
11.18 |
11.98 |
485,936 |
+2.22% |
|
| 09/08/2009 |
11.16 |
11.73 |
11.05 |
11.72 |
436,123 |
+6.26% |
|
| 09/04/2009 |
11.05 |
11.34 |
10.92 |
11.03 |
350,809 |
-0.63% |
|
| 09/03/2009 |
10.60 |
11.14 |
10.50 |
11.10 |
515,568 |
+5.92% |
|
| 09/02/2009 |
10.35 |
11.09 |
10.22 |
10.48 |
577,840 |
+2.24% |
|
| 09/01/2009 |
10.30 |
10.53 |
10.09 |
10.25 |
272,817 |
-1.44% |
|
| 08/31/2009 |
10.69 |
10.90 |
10.22 |
10.40 |
286,648 |
-3.17% |
|
| 08/28/2009 |
10.84 |
11.25 |
10.70 |
10.74 |
338,311 |
-0.74% |
|
| 08/27/2009 |
11.38 |
11.63 |
10.59 |
10.82 |
247,578 |
-5.42% |
|
| 08/26/2009 |
11.42 |
11.73 |
11.35 |
11.44 |
110,174 |
+0.26% |
|
| 08/25/2009 |
11.42 |
11.63 |
11.20 |
11.41 |
456,668 |
+0.18% |
|
| 08/24/2009 |
12.09 |
12.27 |
11.34 |
11.39 |
279,194 |
-5.40% |
|
| 08/21/2009 |
12.16 |
12.43 |
12.04 |
12.04 |
322,702 |
+0.33% |
|
| 08/20/2009 |
11.54 |
12.02 |
11.30 |
12.00 |
168,146 |
+4.17% |
|
| 08/19/2009 |
10.77 |
11.53 |
10.77 |
11.52 |
149,340 |
+6.57% |
|
| 08/18/2009 |
10.42 |
11.02 |
10.34 |
10.81 |
179,322 |
+0.56% |
|
| 08/17/2009 |
11.08 |
11.77 |
10.59 |
10.75 |
224,094 |
-3.33% |
|
| 08/14/2009 |
11.90 |
12.04 |
11.05 |
11.12 |
190,211 |
-6.87% |
|
| 08/13/2009 |
12.10 |
12.24 |
11.72 |
11.94 |
73,429 |
-0.75% |
|
| 08/12/2009 |
11.92 |
12.24 |
11.92 |
12.03 |
352,752 |
+1.26% |
|
| 08/11/2009 |
11.72 |
12.46 |
11.72 |
11.88 |
419,820 |
+1.89% |
|
| 08/10/2009 |
11.59 |
12.26 |
11.40 |
11.66 |
241,472 |
-0.60% |
|
| 08/07/2009 |
11.58 |
12.10 |
11.47 |
11.73 |
523,510 |
+2.36% |
|
| 08/06/2009 |
10.30 |
12.98 |
10.30 |
11.46 |
1,391,017 |
+18.76% |
|
| 08/05/2009 |
10.33 |
10.53 |
9.61 |
9.65 |
192,230 |
-6.49% |
|
| 08/04/2009 |
10.47 |
10.76 |
10.27 |
10.32 |
135,686 |
-1.53% |
|
| 08/03/2009 |
10.12 |
10.59 |
9.87 |
10.48 |
248,749 |
+3.46% |
|
| 07/31/2009 |
10.35 |
10.48 |
10.10 |
10.13 |
244,860 |
-2.78% |
|
| 07/30/2009 |
9.82 |
10.88 |
9.82 |
10.42 |
234,388 |
+7.53% |
|
| 07/29/2009 |
10.39 |
10.39 |
8.48 |
9.69 |
292,168 |
-7.45% |
|
| 07/28/2009 |
10.39 |
10.66 |
10.13 |
10.47 |
158,897 |
+0.10% |
|
| 07/27/2009 |
10.68 |
10.70 |
10.28 |
10.46 |
155,681 |
-1.69% |
|
| 07/24/2009 |
10.56 |
10.88 |
10.22 |
10.64 |
171,816 |
+0.66% |
|
| 07/23/2009 |
10.59 |
10.63 |
10.44 |
10.57 |
488,660 |
+0.09% |
|
| 07/22/2009 |
10.12 |
10.65 |
9.65 |
10.56 |
189,269 |
+4.35% |
|
| 07/21/2009 |
10.30 |
10.48 |
9.75 |
10.12 |
197,553 |
-0.59% |
|
| 07/20/2009 |
10.09 |
10.23 |
9.93 |
10.18 |
199,826 |
+1.50% |
|
| 07/17/2009 |
10.19 |
10.19 |
9.72 |
10.03 |
506,147 |
-1.38% |
|
| 07/16/2009 |
9.70 |
10.32 |
9.58 |
10.17 |
338,907 |
+4.20% |
|
| 07/15/2009 |
9.29 |
9.89 |
9.27 |
9.76 |
440,530 |
+6.09% |
|
| 07/14/2009 |
8.90 |
9.33 |
8.88 |
9.20 |
290,001 |
+3.02% |
|
| 07/13/2009 |
8.74 |
8.96 |
8.59 |
8.93 |
359,120 |
+1.94% |
|
| 07/10/2009 |
8.56 |
8.92 |
8.56 |
8.76 |
299,392 |
+3.42% |
|
| 07/09/2009 |
9.00 |
9.48 |
8.25 |
8.47 |
533,786 |
-5.26% |
|
| 07/08/2009 |
9.03 |
9.23 |
8.63 |
8.94 |
209,055 |
-0.33% |
|
| 07/07/2009 |
9.21 |
9.68 |
8.97 |
8.97 |
547,678 |
-2.29% |
|
| 07/06/2009 |
9.87 |
9.87 |
8.97 |
9.18 |
514,341 |
-7.46% |
|
| 07/02/2009 |
10.40 |
10.64 |
9.58 |
9.92 |
332,120 |
-4.43% |
|
|
|
|
|
|
|
|
|
|
