| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
11.99 |
12.57 |
11.94 |
12.35 |
283,708 |
+3.00% |
 |
| 11/19/2009 |
11.80 |
12.25 |
11.53 |
11.99 |
348,327 |
+1.18% |
 |
| 11/18/2009 |
11.92 |
12.40 |
11.80 |
11.85 |
260,947 |
-0.50% |
 |
| 11/17/2009 |
11.96 |
12.05 |
11.84 |
11.91 |
160,455 |
-1.41% |
 |
| 11/16/2009 |
11.96 |
12.28 |
11.83 |
12.08 |
471,198 |
+2.72% |
 |
| 11/13/2009 |
11.80 |
11.97 |
11.51 |
11.76 |
220,928 |
0.00% |
 |
| 11/12/2009 |
11.88 |
12.00 |
11.69 |
11.76 |
268,403 |
-1.01% |
 |
| 11/11/2009 |
11.95 |
12.09 |
11.78 |
11.88 |
141,149 |
+0.59% |
 |
| 11/10/2009 |
12.01 |
12.06 |
11.60 |
11.81 |
347,511 |
-1.67% |
 |
| 11/09/2009 |
12.29 |
12.47 |
11.80 |
12.01 |
476,273 |
-0.41% |
 |
| 11/06/2009 |
11.88 |
12.45 |
11.88 |
12.06 |
256,128 |
+0.17% |
 |
| 11/05/2009 |
11.91 |
12.14 |
11.80 |
12.04 |
337,421 |
+2.29% |
 |
| 11/04/2009 |
11.91 |
12.30 |
11.68 |
11.77 |
633,063 |
-1.09% |
 |
| 11/03/2009 |
11.68 |
12.00 |
11.55 |
11.90 |
500,865 |
+0.34% |
 |
| 11/02/2009 |
11.25 |
12.20 |
11.00 |
11.86 |
880,736 |
+6.85% |
 |
| 10/30/2009 |
10.25 |
11.33 |
10.25 |
11.10 |
3,961,314 |
+7.66% |
 |
| 10/29/2009 |
9.82 |
10.40 |
9.23 |
10.31 |
1,085,568 |
-6.02% |
 |
| 10/28/2009 |
10.66 |
11.02 |
10.55 |
10.97 |
381,796 |
+2.91% |
 |
| 10/27/2009 |
9.70 |
11.15 |
9.60 |
10.66 |
1,695,961 |
+18.71% |
 |
| 10/26/2009 |
9.50 |
9.70 |
8.80 |
8.98 |
220,777 |
-5.07% |
 |
| 10/23/2009 |
10.49 |
10.70 |
9.36 |
9.46 |
310,109 |
-9.65% |
 |
| 10/22/2009 |
9.82 |
10.70 |
9.50 |
10.47 |
269,705 |
+7.03% |
 |
| 10/21/2009 |
9.85 |
10.44 |
9.73 |
9.78 |
174,530 |
-0.58% |
 |
| 10/20/2009 |
10.59 |
10.59 |
9.75 |
9.84 |
231,875 |
-7.08% |
 |
| 10/19/2009 |
10.82 |
10.82 |
10.42 |
10.59 |
96,604 |
-1.30% |
 |
| 10/16/2009 |
10.84 |
11.01 |
10.71 |
10.73 |
148,783 |
-1.92% |
 |
| 10/15/2009 |
11.05 |
11.05 |
10.76 |
10.94 |
136,023 |
-1.71% |
 |
| 10/14/2009 |
11.15 |
11.25 |
10.93 |
11.13 |
209,318 |
+1.09% |
 |
| 10/13/2009 |
10.87 |
11.03 |
10.45 |
11.01 |
345,503 |
+1.38% |
 |
| 10/12/2009 |
10.90 |
10.99 |
10.73 |
10.86 |
103,826 |
+0.56% |
 |
| 10/09/2009 |
10.39 |
11.28 |
10.29 |
10.80 |
212,994 |
+3.35% |
 |
| 10/08/2009 |
10.51 |
10.72 |
10.32 |
10.45 |
176,576 |
+0.10% |
 |
| 10/07/2009 |
10.40 |
10.55 |
10.36 |
10.44 |
122,609 |
-0.48% |
 |
| 10/06/2009 |
10.35 |
10.86 |
10.15 |
10.49 |
138,580 |
+2.24% |
 |
| 10/05/2009 |
10.43 |
10.45 |
10.13 |
10.26 |
134,190 |
-0.10% |
 |
| 10/02/2009 |
10.25 |
10.55 |
10.12 |
10.27 |
103,877 |
-0.96% |
 |
| 10/01/2009 |
11.10 |
11.29 |
10.30 |
10.37 |
318,821 |
-7.66% |
 |
| 09/30/2009 |
11.21 |
11.52 |
10.67 |
11.23 |
325,504 |
+0.54% |
 |
| 09/29/2009 |
11.50 |
11.73 |
11.08 |
11.17 |
431,734 |
+3.43% |
 |
| 09/28/2009 |
10.38 |
10.96 |
10.35 |
10.80 |
229,724 |
+5.06% |
 |
| 09/25/2009 |
10.58 |
10.68 |
10.17 |
10.28 |
108,651 |
-2.84% |
 |
| 09/24/2009 |
10.89 |
11.14 |
10.38 |
10.58 |
251,666 |
-2.58% |
 |
| 09/23/2009 |
11.05 |
11.18 |
10.76 |
10.86 |
428,720 |
-1.18% |
 |
| 09/22/2009 |
10.87 |
11.31 |
10.72 |
10.99 |
614,594 |
+1.76% |
 |
| 09/21/2009 |
10.60 |
10.88 |
10.50 |
10.80 |
278,337 |
+1.12% |
 |
| 09/18/2009 |
11.24 |
11.32 |
10.65 |
10.68 |
538,399 |
-4.90% |
 |
| 09/17/2009 |
11.18 |
11.34 |
11.00 |
11.23 |
568,075 |
+1.17% |
 |
| 09/16/2009 |
11.05 |
11.18 |
10.91 |
11.10 |
433,079 |
+0.54% |
 |
| 09/15/2009 |
11.01 |
11.15 |
10.94 |
11.04 |
192,612 |
-0.45% |
 |
| 09/14/2009 |
11.08 |
11.46 |
10.98 |
11.09 |
477,162 |
-1.42% |
 |
| 09/11/2009 |
10.96 |
11.58 |
10.77 |
11.25 |
1,148,486 |
+4.07% |
 |
| 09/10/2009 |
9.88 |
10.93 |
9.77 |
10.81 |
434,026 |
+9.41% |
 |
| 09/09/2009 |
9.58 |
10.00 |
9.35 |
9.88 |
328,480 |
+4.00% |
 |
| 09/08/2009 |
9.60 |
9.60 |
9.31 |
9.50 |
90,156 |
-0.42% |
 |
| 09/04/2009 |
9.45 |
9.58 |
9.21 |
9.54 |
110,750 |
+0.85% |
 |
| 09/03/2009 |
9.30 |
9.50 |
9.17 |
9.46 |
82,293 |
+2.05% |
 |
| 09/02/2009 |
9.22 |
9.42 |
8.98 |
9.27 |
94,246 |
-0.11% |
 |
| 09/01/2009 |
9.15 |
9.50 |
9.15 |
9.28 |
206,402 |
+0.76% |
 |
| 08/31/2009 |
9.15 |
9.23 |
8.97 |
9.21 |
177,952 |
-0.86% |
 |
| 08/28/2009 |
9.45 |
9.56 |
8.97 |
9.29 |
116,984 |
-0.85% |
 |
| 08/27/2009 |
9.51 |
9.64 |
9.13 |
9.37 |
83,342 |
-1.37% |
 |
| 08/26/2009 |
9.47 |
9.51 |
9.34 |
9.50 |
212,345 |
+0.32% |
 |
| 08/25/2009 |
9.46 |
9.54 |
9.39 |
9.47 |
289,254 |
0.00% |
 |
| 08/24/2009 |
9.71 |
9.77 |
9.36 |
9.47 |
302,308 |
-2.77% |
 |
| 08/21/2009 |
9.69 |
9.95 |
9.55 |
9.74 |
261,724 |
+1.46% |
 |
| 08/20/2009 |
8.98 |
9.95 |
8.80 |
9.60 |
320,778 |
+6.90% |
 |
| 08/19/2009 |
8.30 |
9.27 |
8.30 |
8.98 |
435,211 |
+6.90% |
 |
| 08/18/2009 |
8.37 |
8.51 |
8.06 |
8.40 |
225,109 |
+1.20% |
 |
| 08/17/2009 |
8.59 |
8.69 |
8.04 |
8.30 |
379,624 |
-6.21% |
 |
| 08/14/2009 |
8.83 |
8.94 |
8.46 |
8.85 |
291,316 |
-0.45% |
 |
| 08/13/2009 |
7.95 |
9.46 |
7.91 |
8.89 |
584,587 |
+12.39% |
 |
| 08/12/2009 |
7.33 |
8.00 |
7.33 |
7.91 |
339,708 |
+7.77% |
 |
| 08/11/2009 |
7.30 |
7.45 |
7.14 |
7.34 |
243,414 |
-0.54% |
 |
| 08/10/2009 |
7.17 |
7.45 |
7.05 |
7.38 |
205,300 |
+2.07% |
 |
| 08/07/2009 |
7.19 |
7.49 |
7.19 |
7.23 |
286,319 |
+1.40% |
 |
| 08/06/2009 |
7.28 |
7.33 |
7.02 |
7.13 |
295,622 |
-1.11% |
 |
| 08/05/2009 |
7.19 |
7.50 |
6.71 |
7.21 |
455,064 |
+7.77% |
 |
| 08/04/2009 |
6.55 |
6.99 |
6.36 |
6.69 |
317,447 |
+2.76% |
 |
| 08/03/2009 |
6.70 |
6.70 |
6.36 |
6.51 |
289,096 |
-2.84% |
 |
| 07/31/2009 |
7.06 |
7.19 |
6.63 |
6.70 |
243,505 |
-5.10% |
 |
| 07/30/2009 |
7.28 |
7.51 |
7.01 |
7.06 |
133,111 |
-1.40% |
 |
| 07/29/2009 |
7.26 |
7.30 |
6.94 |
7.16 |
161,107 |
-2.19% |
 |
| 07/28/2009 |
7.26 |
7.45 |
6.99 |
7.32 |
95,384 |
-0.41% |
 |
| 07/27/2009 |
7.34 |
7.51 |
7.16 |
7.35 |
168,770 |
-1.08% |
 |
| 07/24/2009 |
7.24 |
7.68 |
7.12 |
7.43 |
187,654 |
+3.77% |
 |
| 07/23/2009 |
6.68 |
7.30 |
6.68 |
7.16 |
198,975 |
+7.03% |
 |
| 07/22/2009 |
6.79 |
7.11 |
6.59 |
6.69 |
123,303 |
-2.19% |
 |
| 07/21/2009 |
7.29 |
7.33 |
6.59 |
6.84 |
197,075 |
-5.13% |
 |
| 07/20/2009 |
6.98 |
7.37 |
6.98 |
7.21 |
179,635 |
+4.34% |
 |
| 07/17/2009 |
6.86 |
7.18 |
6.70 |
6.91 |
307,761 |
+1.17% |
 |
| 07/16/2009 |
6.66 |
7.00 |
6.61 |
6.83 |
135,252 |
+2.09% |
 |
| 07/15/2009 |
6.34 |
6.83 |
6.32 |
6.69 |
286,717 |
+8.08% |
 |
| 07/14/2009 |
6.21 |
6.59 |
6.00 |
6.19 |
210,833 |
-0.80% |
 |
| 07/13/2009 |
6.13 |
6.51 |
5.98 |
6.24 |
144,020 |
+2.63% |
 |
| 07/10/2009 |
6.25 |
6.25 |
5.74 |
6.08 |
216,195 |
-3.18% |
 |
| 07/09/2009 |
6.48 |
6.52 |
6.18 |
6.28 |
140,147 |
-2.18% |
 |
| 07/08/2009 |
6.82 |
6.85 |
6.25 |
6.42 |
169,998 |
-5.31% |
 |
| 07/07/2009 |
6.81 |
6.87 |
6.52 |
6.78 |
144,038 |
-0.15% |
 |
| 07/06/2009 |
7.05 |
7.09 |
6.68 |
6.79 |
142,636 |
-4.63% |
 |
| 07/02/2009 |
7.57 |
7.72 |
7.05 |
7.12 |
261,288 |
-7.77% |
 |
|
|
|
|
|
|
|
|
|