| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
9.42 |
9.61 |
9.30 |
9.46 |
9,113,278 |
 -3.67% |
 |
| 11/19/2009 |
9.98 |
9.98 |
9.65 |
9.82 |
6,403,240 |
-2.19% |
|
| 11/18/2009 |
9.89 |
10.13 |
9.67 |
10.04 |
11,124,334 |
 +4.58% |
|
| 11/17/2009 |
9.76 |
9.80 |
9.49 |
9.60 |
8,361,959 |
-2.24% |
|
| 11/16/2009 |
9.91 |
10.00 |
9.73 |
9.82 |
5,837,693 |
+1.34% |
|
| 11/13/2009 |
9.78 |
10.00 |
9.61 |
9.69 |
7,612,030 |
-0.92% |
|
| 11/12/2009 |
10.30 |
10.30 |
9.74 |
9.78 |
9,593,287 |
-4.40% |
|
| 11/11/2009 |
9.75 |
10.32 |
9.72 |
10.23 |
14,496,950 |
+8.14% |
|
| 11/10/2009 |
9.85 |
9.95 |
9.39 |
9.46 |
8,680,359 |
-3.47% |
|
| 11/09/2009 |
9.83 |
9.87 |
9.50 |
9.80 |
9,486,596 |
+1.55% |
|
| 11/06/2009 |
9.47 |
9.89 |
9.40 |
9.65 |
10,430,489 |
-0.10% |
|
| 11/05/2009 |
9.79 |
9.98 |
9.05 |
9.66 |
16,050,005 |
+1.15% |
|
| 11/04/2009 |
9.12 |
9.93 |
9.00 |
9.55 |
14,175,846 |
+3.47% |
|
| 11/03/2009 |
8.95 |
9.40 |
8.87 |
9.23 |
8,631,008 |
+2.44% |
|
| 11/02/2009 |
9.13 |
9.27 |
8.66 |
9.01 |
9,755,518 |
0.00% |
|
| 10/30/2009 |
9.27 |
9.34 |
8.92 |
9.01 |
7,503,158 |
-3.43% |
|
| 10/29/2009 |
9.37 |
9.53 |
9.14 |
9.33 |
8,428,908 |
+2.53% |
|
| 10/28/2009 |
9.62 |
9.62 |
9.04 |
9.10 |
9,233,860 |
-5.01% |
|
| 10/27/2009 |
9.78 |
9.87 |
9.51 |
9.58 |
7,267,065 |
-1.24% |
|
| 10/26/2009 |
10.11 |
10.26 |
9.58 |
9.70 |
8,252,036 |
-3.77% |
|
| 10/23/2009 |
10.59 |
10.65 |
9.98 |
10.08 |
9,266,171 |
-3.45% |
|
| 10/22/2009 |
9.83 |
10.58 |
9.61 |
10.44 |
10,374,580 |
+6.53% |
|
| 10/21/2009 |
10.12 |
10.31 |
9.78 |
9.80 |
7,255,230 |
-2.78% |
|
| 10/20/2009 |
10.52 |
10.53 |
10.01 |
10.08 |
9,296,548 |
-5.00% |
|
| 10/19/2009 |
10.80 |
10.87 |
10.52 |
10.61 |
4,349,767 |
-0.84% |
|
| 10/16/2009 |
10.74 |
10.85 |
10.60 |
10.70 |
6,431,235 |
-1.29% |
|
| 10/15/2009 |
10.89 |
10.99 |
10.79 |
10.84 |
4,241,677 |
-1.00% |
|
| 10/14/2009 |
10.88 |
11.00 |
10.74 |
10.95 |
7,356,511 |
+3.40% |
|
| 10/13/2009 |
10.32 |
10.88 |
10.28 |
10.59 |
6,952,699 |
+2.32% |
|
| 10/12/2009 |
10.59 |
10.64 |
10.30 |
10.35 |
3,727,196 |
-1.80% |
|
| 10/09/2009 |
10.50 |
10.72 |
10.27 |
10.54 |
4,660,302 |
+0.48% |
|
| 10/08/2009 |
10.19 |
10.75 |
10.19 |
10.49 |
8,767,914 |
+4.27% |
|
| 10/07/2009 |
10.55 |
10.55 |
9.94 |
10.06 |
9,094,886 |
-3.82% |
|
| 10/06/2009 |
10.58 |
10.84 |
10.37 |
10.46 |
6,050,624 |
+0.58% |
|
| 10/05/2009 |
10.41 |
10.67 |
10.26 |
10.40 |
4,641,617 |
+0.10% |
|
| 10/02/2009 |
10.49 |
10.60 |
10.24 |
10.39 |
5,953,714 |
-2.17% |
|
| 10/01/2009 |
10.94 |
10.98 |
10.51 |
10.62 |
9,071,781 |
-3.37% |
|
| 09/30/2009 |
11.41 |
11.45 |
10.79 |
10.99 |
9,923,040 |
-3.34% |
|
| 09/29/2009 |
11.49 |
11.57 |
11.27 |
11.37 |
4,800,426 |
+0.98% |
|
| 09/28/2009 |
11.23 |
11.40 |
11.11 |
11.26 |
3,085,015 |
+0.72% |
|
| 09/25/2009 |
11.33 |
11.62 |
11.12 |
11.18 |
5,871,388 |
-2.95% |
|
| 09/24/2009 |
11.97 |
12.29 |
11.38 |
11.52 |
10,639,098 |
-3.11% |
|
| 09/23/2009 |
12.33 |
12.43 |
11.87 |
11.89 |
15,333,442 |
-4.19% |
|
| 09/22/2009 |
12.70 |
12.78 |
12.30 |
12.41 |
5,456,865 |
-1.12% |
|
| 09/21/2009 |
12.59 |
12.75 |
12.27 |
12.55 |
5,584,373 |
-1.26% |
|
| 09/18/2009 |
12.92 |
13.19 |
12.69 |
12.71 |
8,746,448 |
-0.16% |
|
| 09/17/2009 |
13.17 |
13.48 |
12.51 |
12.73 |
7,796,500 |
-2.82% |
|
| 09/16/2009 |
12.62 |
13.15 |
12.54 |
13.10 |
7,500,215 |
+5.14% |
|
| 09/15/2009 |
12.14 |
12.57 |
12.10 |
12.46 |
6,116,438 |
+2.89% |
|
| 09/14/2009 |
12.14 |
12.23 |
11.98 |
12.11 |
5,637,884 |
-1.54% |
|
| 09/11/2009 |
12.63 |
12.63 |
12.10 |
12.30 |
5,119,495 |
-2.15% |
|
| 09/10/2009 |
12.40 |
12.63 |
12.19 |
12.57 |
3,075,748 |
+1.53% |
|
| 09/09/2009 |
12.29 |
12.45 |
12.09 |
12.38 |
5,727,399 |
+0.16% |
|
| 09/08/2009 |
12.47 |
12.50 |
12.12 |
12.36 |
4,381,631 |
+0.16% |
|
| 09/04/2009 |
12.20 |
12.35 |
12.00 |
12.34 |
3,999,638 |
+1.06% |
|
| 09/03/2009 |
11.91 |
12.25 |
11.82 |
12.21 |
5,639,271 |
+2.43% |
|
| 09/02/2009 |
12.20 |
12.34 |
11.76 |
11.92 |
7,706,583 |
-3.09% |
|
| 09/01/2009 |
12.71 |
13.12 |
12.23 |
12.30 |
8,199,431 |
-3.76% |
|
| 08/31/2009 |
12.98 |
12.99 |
12.65 |
12.78 |
6,754,684 |
-2.89% |
|
| 08/28/2009 |
13.21 |
13.42 |
12.88 |
13.16 |
6,595,259 |
+0.23% |
|
| 08/27/2009 |
13.15 |
13.33 |
12.47 |
13.13 |
9,413,064 |
-1.43% |
|
| 08/26/2009 |
13.22 |
13.59 |
12.92 |
13.32 |
7,639,172 |
+1.99% |
|
| 08/25/2009 |
12.86 |
13.40 |
12.82 |
13.06 |
9,474,967 |
+3.49% |
|
| 08/24/2009 |
12.77 |
13.08 |
12.52 |
12.62 |
7,533,001 |
-0.39% |
|
| 08/21/2009 |
12.50 |
12.98 |
12.46 |
12.67 |
8,936,990 |
+2.26% |
|
| 08/20/2009 |
12.18 |
12.43 |
12.15 |
12.39 |
9,318,464 |
+0.98% |
|
| 08/19/2009 |
12.08 |
12.36 |
11.96 |
12.27 |
7,028,275 |
-0.49% |
|
| 08/18/2009 |
12.38 |
12.60 |
12.07 |
12.33 |
11,366,048 |
+0.08% |
|
| 08/17/2009 |
11.92 |
12.55 |
11.81 |
12.32 |
7,964,967 |
-1.36% |
|
| 08/14/2009 |
12.73 |
12.81 |
12.13 |
12.49 |
5,764,129 |
-1.96% |
|
| 08/13/2009 |
12.89 |
12.97 |
12.40 |
12.74 |
6,584,306 |
-0.93% |
|
| 08/12/2009 |
12.61 |
13.19 |
12.59 |
12.86 |
9,543,108 |
+4.38% |
|
| 08/11/2009 |
12.10 |
12.41 |
11.74 |
12.32 |
13,158,777 |
+0.33% |
|
| 08/10/2009 |
12.59 |
12.61 |
12.17 |
12.28 |
7,191,259 |
-2.85% |
|
| 08/07/2009 |
12.24 |
12.99 |
12.12 |
12.64 |
13,789,263 |
+6.40% |
|
| 08/06/2009 |
12.00 |
12.17 |
11.76 |
11.88 |
8,081,659 |
-0.42% |
|
| 08/05/2009 |
11.69 |
12.02 |
11.28 |
11.93 |
10,544,666 |
+2.14% |
|
| 08/04/2009 |
11.23 |
11.93 |
10.63 |
11.68 |
17,958,189 |
-0.68% |
|
| 08/03/2009 |
11.47 |
11.89 |
11.41 |
11.76 |
9,912,044 |
+3.43% |
|
| 07/31/2009 |
11.04 |
11.48 |
10.91 |
11.37 |
8,040,709 |
+2.90% |
|
| 07/30/2009 |
10.83 |
11.25 |
10.74 |
11.05 |
9,585,347 |
+2.89% |
|
| 07/29/2009 |
10.54 |
10.82 |
10.48 |
10.74 |
5,826,656 |
-0.37% |
|
| 07/28/2009 |
10.36 |
10.92 |
10.34 |
10.78 |
8,788,861 |
+1.79% |
|
| 07/27/2009 |
9.84 |
10.72 |
9.63 |
10.59 |
9,930,988 |
+8.62% |
|
| 07/24/2009 |
9.72 |
9.82 |
9.40 |
9.75 |
4,008,932 |
-0.31% |
|
| 07/23/2009 |
9.45 |
9.95 |
9.33 |
9.78 |
7,814,826 |
+4.38% |
|
| 07/22/2009 |
8.90 |
9.47 |
8.87 |
9.37 |
8,000,485 |
+4.58% |
|
| 07/21/2009 |
9.16 |
9.34 |
8.92 |
8.96 |
5,013,907 |
-2.71% |
|
| 07/20/2009 |
9.15 |
9.45 |
9.12 |
9.21 |
4,325,309 |
+0.77% |
|
| 07/17/2009 |
9.30 |
9.34 |
9.05 |
9.14 |
6,884,676 |
+1.33% |
|
| 07/16/2009 |
8.82 |
9.09 |
8.58 |
9.02 |
4,427,333 |
+3.92% |
|
| 07/15/2009 |
8.59 |
8.73 |
8.48 |
8.68 |
3,297,618 |
+3.95% |
|
| 07/14/2009 |
8.20 |
8.44 |
8.01 |
8.35 |
4,901,476 |
+2.58% |
|
| 07/13/2009 |
8.15 |
8.20 |
7.90 |
8.14 |
6,121,836 |
0.00% |
|
| 07/10/2009 |
8.13 |
8.25 |
7.92 |
8.14 |
4,747,160 |
-1.09% |
|
| 07/09/2009 |
7.96 |
8.27 |
7.96 |
8.23 |
5,989,745 |
+3.91% |
|
| 07/08/2009 |
8.11 |
8.18 |
7.84 |
7.92 |
6,037,054 |
-2.10% |
|
| 07/07/2009 |
8.21 |
8.28 |
8.09 |
8.09 |
4,601,449 |
-2.76% |
|
| 07/06/2009 |
8.46 |
8.55 |
8.20 |
8.32 |
5,839,346 |
-2.35% |
|
| 07/02/2009 |
8.91 |
8.91 |
8.52 |
8.52 |
3,388,466 |
-4.91% |
|
|
|
|
|
|
|
|
|
|
