| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
15.45 |
15.77 |
15.45 |
15.73 |
54,768 |
 +1.22% |
 |
| 11/19/2009 |
15.74 |
15.79 |
15.04 |
15.54 |
159,316 |
 -2.63% |
|
| 11/18/2009 |
15.87 |
16.05 |
15.73 |
15.96 |
113,101 |
+0.31% |
|
| 11/17/2009 |
16.15 |
16.27 |
15.79 |
15.91 |
195,551 |
-2.09% |
|
| 11/16/2009 |
15.74 |
16.50 |
15.74 |
16.25 |
122,648 |
+3.77% |
|
| 11/13/2009 |
15.18 |
15.67 |
14.82 |
15.66 |
79,622 |
+3.57% |
|
| 11/12/2009 |
15.39 |
15.89 |
15.06 |
15.12 |
96,415 |
-1.95% |
|
| 11/11/2009 |
15.68 |
15.89 |
15.26 |
15.42 |
84,582 |
-0.45% |
|
| 11/10/2009 |
15.70 |
16.34 |
15.21 |
15.49 |
165,513 |
-2.09% |
|
| 11/09/2009 |
15.84 |
16.36 |
15.72 |
15.82 |
146,760 |
+0.25% |
|
| 11/06/2009 |
14.83 |
15.80 |
14.82 |
15.78 |
142,491 |
+4.64% |
|
| 11/05/2009 |
14.60 |
15.66 |
14.35 |
15.08 |
128,773 |
+4.22% |
|
| 11/04/2009 |
14.79 |
15.99 |
14.40 |
14.47 |
312,963 |
-0.41% |
|
| 11/03/2009 |
13.43 |
14.54 |
13.34 |
14.53 |
236,955 |
+6.52% |
|
| 11/02/2009 |
14.05 |
14.35 |
13.33 |
13.64 |
163,242 |
-2.57% |
|
| 10/30/2009 |
14.79 |
14.88 |
13.87 |
14.00 |
140,829 |
-6.04% |
|
| 10/29/2009 |
15.09 |
15.09 |
14.72 |
14.90 |
82,327 |
+0.34% |
|
| 10/28/2009 |
15.41 |
15.69 |
14.54 |
14.85 |
96,561 |
-3.57% |
|
| 10/27/2009 |
16.30 |
16.40 |
15.25 |
15.40 |
75,534 |
-5.41% |
|
| 10/26/2009 |
16.62 |
16.99 |
15.91 |
16.28 |
79,657 |
-1.63% |
|
| 10/23/2009 |
17.01 |
17.51 |
16.48 |
16.55 |
119,558 |
-0.96% |
|
| 10/22/2009 |
16.38 |
17.06 |
15.90 |
16.71 |
99,774 |
+1.27% |
|
| 10/21/2009 |
17.68 |
17.74 |
16.43 |
16.50 |
194,944 |
-6.52% |
|
| 10/20/2009 |
17.60 |
17.99 |
17.32 |
17.65 |
219,856 |
+0.74% |
|
| 10/19/2009 |
17.11 |
17.78 |
17.02 |
17.52 |
392,141 |
+4.16% |
|
| 10/16/2009 |
15.90 |
17.14 |
15.66 |
16.82 |
256,232 |
+5.19% |
|
| 10/15/2009 |
16.16 |
16.25 |
15.85 |
15.99 |
93,187 |
-1.84% |
|
| 10/14/2009 |
16.27 |
16.30 |
16.07 |
16.29 |
154,238 |
+1.37% |
|
| 10/13/2009 |
15.88 |
16.10 |
15.54 |
16.07 |
75,382 |
+1.52% |
|
| 10/12/2009 |
16.33 |
16.33 |
15.41 |
15.83 |
226,659 |
-1.62% |
|
| 10/09/2009 |
15.64 |
16.37 |
15.46 |
16.09 |
160,444 |
+3.14% |
|
| 10/08/2009 |
16.25 |
16.54 |
15.53 |
15.60 |
179,558 |
-2.26% |
|
| 10/07/2009 |
14.67 |
16.50 |
14.67 |
15.96 |
478,245 |
+7.98% |
|
| 10/06/2009 |
14.43 |
14.85 |
13.91 |
14.78 |
68,757 |
+3.57% |
|
| 10/05/2009 |
14.21 |
14.30 |
13.96 |
14.27 |
89,135 |
+1.35% |
|
| 10/02/2009 |
14.39 |
14.50 |
14.00 |
14.08 |
89,241 |
-3.03% |
|
| 10/01/2009 |
14.64 |
14.80 |
14.36 |
14.52 |
120,840 |
-1.02% |
|
| 09/30/2009 |
15.25 |
15.73 |
14.62 |
14.67 |
72,901 |
-3.04% |
|
| 09/29/2009 |
14.89 |
15.30 |
14.82 |
15.13 |
115,479 |
+1.61% |
|
| 09/28/2009 |
14.68 |
14.95 |
14.38 |
14.89 |
69,027 |
+2.48% |
|
| 09/25/2009 |
14.94 |
14.94 |
14.16 |
14.53 |
79,854 |
-3.58% |
|
| 09/24/2009 |
15.61 |
15.65 |
14.80 |
15.07 |
145,674 |
-3.40% |
|
| 09/23/2009 |
15.52 |
15.92 |
15.13 |
15.60 |
116,076 |
+1.83% |
|
| 09/22/2009 |
15.35 |
15.50 |
15.08 |
15.32 |
110,906 |
0.00% |
|
| 09/21/2009 |
14.84 |
15.94 |
14.70 |
15.32 |
234,337 |
+2.20% |
|
| 09/18/2009 |
14.60 |
15.11 |
14.36 |
14.99 |
158,785 |
+0.81% |
|
| 09/17/2009 |
14.90 |
14.95 |
14.46 |
14.87 |
93,290 |
-0.20% |
|
| 09/16/2009 |
14.82 |
14.96 |
14.13 |
14.90 |
238,722 |
+2.90% |
|
| 09/15/2009 |
13.18 |
14.52 |
13.12 |
14.48 |
343,209 |
+11.56% |
|
| 09/14/2009 |
11.72 |
13.50 |
11.69 |
12.98 |
389,723 |
+9.35% |
|
| 09/11/2009 |
12.20 |
12.20 |
11.82 |
11.87 |
46,957 |
-4.27% |
|
| 09/10/2009 |
12.34 |
12.41 |
12.09 |
12.40 |
29,572 |
+0.08% |
|
| 09/09/2009 |
12.02 |
12.44 |
12.02 |
12.39 |
73,334 |
+2.74% |
|
| 09/08/2009 |
11.61 |
12.14 |
11.47 |
12.06 |
82,031 |
+4.42% |
|
| 09/04/2009 |
11.67 |
11.73 |
11.46 |
11.55 |
74,529 |
-1.03% |
|
| 09/03/2009 |
11.68 |
11.92 |
11.45 |
11.67 |
51,952 |
+0.09% |
|
| 09/02/2009 |
12.00 |
12.12 |
11.53 |
11.66 |
97,888 |
-2.26% |
|
| 09/01/2009 |
12.36 |
12.63 |
11.80 |
11.93 |
95,833 |
-4.25% |
|
| 08/31/2009 |
12.43 |
12.87 |
12.17 |
12.46 |
99,799 |
-0.88% |
|
| 08/28/2009 |
12.93 |
12.95 |
12.44 |
12.57 |
36,401 |
-1.57% |
|
| 08/27/2009 |
12.75 |
12.93 |
12.26 |
12.77 |
67,058 |
-0.47% |
|
| 08/26/2009 |
12.85 |
13.15 |
12.51 |
12.83 |
64,302 |
-0.77% |
|
| 08/25/2009 |
12.75 |
13.06 |
12.65 |
12.93 |
79,635 |
+2.46% |
|
| 08/24/2009 |
12.70 |
12.97 |
12.50 |
12.62 |
55,622 |
-0.63% |
|
| 08/21/2009 |
12.99 |
12.99 |
12.40 |
12.70 |
116,904 |
-0.63% |
|
| 08/20/2009 |
12.70 |
12.92 |
12.56 |
12.78 |
71,074 |
+0.16% |
|
| 08/19/2009 |
12.49 |
12.86 |
12.41 |
12.76 |
61,299 |
+1.67% |
|
| 08/18/2009 |
12.44 |
12.75 |
12.29 |
12.55 |
60,248 |
+1.54% |
|
| 08/17/2009 |
12.29 |
12.54 |
12.23 |
12.36 |
51,476 |
-2.06% |
|
| 08/14/2009 |
13.09 |
13.09 |
12.38 |
12.62 |
82,359 |
-3.52% |
|
| 08/13/2009 |
12.95 |
13.11 |
12.75 |
13.08 |
88,293 |
+1.47% |
|
| 08/12/2009 |
12.90 |
13.16 |
12.77 |
12.89 |
77,552 |
+0.23% |
|
| 08/11/2009 |
12.87 |
12.93 |
12.36 |
12.86 |
95,366 |
-0.69% |
|
| 08/10/2009 |
12.79 |
13.07 |
12.68 |
12.95 |
88,082 |
+0.62% |
|
| 08/07/2009 |
12.87 |
12.98 |
12.26 |
12.87 |
94,230 |
+2.39% |
|
| 08/06/2009 |
12.98 |
13.22 |
12.42 |
12.57 |
69,808 |
-2.26% |
|
| 08/05/2009 |
13.00 |
13.00 |
12.48 |
12.86 |
79,879 |
-0.69% |
|
| 08/04/2009 |
12.94 |
13.52 |
12.86 |
12.95 |
61,153 |
-1.22% |
|
| 08/03/2009 |
13.55 |
13.55 |
12.91 |
13.11 |
99,460 |
-0.46% |
|
| 07/31/2009 |
13.75 |
13.89 |
13.10 |
13.17 |
117,931 |
-5.05% |
|
| 07/30/2009 |
13.88 |
14.20 |
13.33 |
13.87 |
83,164 |
+1.69% |
|
| 07/29/2009 |
13.43 |
13.74 |
13.14 |
13.64 |
78,268 |
+0.74% |
|
| 07/28/2009 |
13.24 |
14.00 |
12.90 |
13.54 |
128,083 |
+2.03% |
|
| 07/27/2009 |
13.60 |
14.18 |
13.15 |
13.27 |
102,957 |
-0.45% |
|
| 07/24/2009 |
13.89 |
14.01 |
12.84 |
13.33 |
175,123 |
-4.79% |
|
| 07/23/2009 |
13.84 |
14.25 |
13.26 |
14.00 |
230,348 |
+1.60% |
|
| 07/22/2009 |
12.22 |
14.84 |
12.22 |
13.78 |
428,349 |
+12.31% |
|
| 07/21/2009 |
12.89 |
12.94 |
11.87 |
12.27 |
159,984 |
-4.29% |
|
| 07/20/2009 |
12.11 |
13.22 |
12.11 |
12.82 |
137,993 |
+6.92% |
|
| 07/17/2009 |
12.30 |
12.34 |
11.90 |
11.99 |
80,503 |
-2.04% |
|
| 07/16/2009 |
11.68 |
12.36 |
11.50 |
12.24 |
92,771 |
+3.73% |
|
| 07/15/2009 |
11.64 |
11.80 |
10.84 |
11.80 |
79,839 |
+4.06% |
|
| 07/14/2009 |
11.05 |
11.40 |
10.85 |
11.34 |
58,953 |
+2.44% |
|
| 07/13/2009 |
10.85 |
11.29 |
10.39 |
11.07 |
72,566 |
+2.79% |
|
| 07/10/2009 |
10.82 |
10.91 |
10.47 |
10.77 |
51,228 |
-1.01% |
|
| 07/09/2009 |
11.20 |
11.22 |
10.50 |
10.88 |
60,626 |
-2.25% |
|
| 07/08/2009 |
11.22 |
11.22 |
10.75 |
11.13 |
157,800 |
+1.09% |
|
| 07/07/2009 |
11.66 |
11.66 |
10.99 |
11.01 |
96,302 |
-5.00% |
|
| 07/06/2009 |
12.27 |
12.30 |
11.51 |
11.59 |
136,049 |
-5.77% |
|
| 07/02/2009 |
12.51 |
12.60 |
12.16 |
12.30 |
151,456 |
-3.61% |
|
|
|
|
|
|
|
|
|
|
