|
| Date |
Open |
High |
Low |
Close/Last |
Volume |
| 11/20/2009 |
8.86 |
8.86 |
8.36 |
8.65 |
1,019,243 |
| 11/19/2009 |
9.16 |
9.17 |
8.69 |
8.84 |
1,468,306 |
| 11/18/2009 |
9.46 |
9.515 |
9.16 |
9.25 |
1,486,681 |
| 11/17/2009 |
9.50 |
9.58 |
9.235 |
9.55 |
997,351 |
| 11/16/2009 |
9.13 |
9.6222 |
8.97 |
9.55 |
1,589,977 |
| 11/13/2009 |
8.97 |
9.17 |
8.82 |
8.95 |
1,735,816 |
| 11/12/2009 |
8.94 |
9.20 |
8.86 |
8.91 |
1,655,995 |
| 11/11/2009 |
8.81 |
9.15 |
8.81 |
8.99 |
2,157,407 |
| 11/10/2009 |
8.59 |
8.81 |
8.47 |
8.67 |
1,714,483 |
| 11/09/2009 |
8.21 |
8.705 |
8.14 |
8.63 |
2,068,556 |
| 11/06/2009 |
7.97 |
8.41 |
7.97 |
8.17 |
1,949,724 |
| 11/05/2009 |
7.71 |
8.28 |
7.71 |
8.26 |
2,320,566 |
| 11/04/2009 |
8.03 |
8.25 |
7.60 |
7.65 |
2,879,134 |
| 11/03/2009 |
7.71 |
8.01 |
7.54 |
7.98 |
3,399,805 |
| 11/02/2009 |
8.01 |
8.32 |
7.6201 |
7.78 |
2,955,942 |
| 10/30/2009 |
8.65 |
8.79 |
7.97 |
7.97 |
2,984,117 |
| 10/29/2009 |
8.65 |
8.94 |
8.65 |
8.79 |
2,322,675 |
| 10/28/2009 |
9.57 |
9.62 |
8.51 |
8.56 |
4,560,128 |
| 10/27/2009 |
10.06 |
10.25 |
9.62 |
9.71 |
1,927,836 |
| 10/26/2009 |
10.86 |
10.93 |
9.94 |
10.08 |
2,662,641 |
| 10/23/2009 |
10.65 |
11.05 |
10.41 |
10.74 |
3,420,237 |
| 10/22/2009 |
9.75 |
10.84 |
9.51 |
10.72 |
6,587,410 |
| 10/21/2009 |
8.65 |
9.08 |
8.49 |
8.75 |
1,998,872 |
| 10/20/2009 |
9.07 |
9.07 |
8.63 |
8.65 |
1,257,212 |
| 10/19/2009 |
8.52 |
8.93 |
8.23 |
8.91 |
1,515,324 |
| 10/16/2009 |
8.57 |
8.72 |
8.37 |
8.48 |
944,904 |
| 10/15/2009 |
8.44 |
8.92 |
8.35 |
8.67 |
2,147,418 |
| 10/14/2009 |
8.51 |
8.70 |
8.14 |
8.67 |
1,342,254 |
| 10/13/2009 |
8.34 |
8.39 |
8.09 |
8.31 |
733,671 |
| 10/12/2009 |
8.48 |
8.65 |
8.29 |
8.39 |
729,250 |
| 10/09/2009 |
8.57 |
8.65 |
8.36 |
8.48 |
815,464 |
| 10/08/2009 |
8.11 |
8.62 |
8.06 |
8.59 |
1,746,675 |
| 10/07/2009 |
8.19 |
8.22 |
7.92 |
8.03 |
1,739,814 |
| 10/06/2009 |
7.90 |
8.39 |
7.74 |
8.20 |
2,129,441 |
| 10/05/2009 |
7.33 |
7.85 |
7.28 |
7.81 |
1,553,955 |
| 10/02/2009 |
7.64 |
7.67 |
7.25 |
7.32 |
1,308,717 |
| 10/01/2009 |
8.08 |
8.14 |
7.60 |
7.75 |
1,431,791 |
| 09/30/2009 |
8.35 |
8.47 |
8.00 |
8.12 |
2,473,843 |
| 09/29/2009 |
8.70 |
8.86 |
8.26 |
8.39 |
4,247,593 |
| 09/28/2009 |
7.74 |
8.08 |
7.67 |
7.99 |
1,053,195 |
| 09/25/2009 |
7.74 |
7.985 |
7.47 |
7.78 |
1,010,677 |
| 09/24/2009 |
8.16 |
8.19 |
7.69 |
7.75 |
1,270,679 |
| 09/23/2009 |
8.41 |
8.55 |
8.08 |
8.12 |
1,698,993 |
| 09/22/2009 |
8.23 |
8.6801 |
8.16 |
8.37 |
1,943,992 |
| 09/21/2009 |
8.30 |
8.30 |
7.85 |
8.16 |
1,291,186 |
| 09/18/2009 |
8.57 |
8.57 |
8.2505 |
8.36 |
2,488,426 |
| 09/17/2009 |
8.78 |
9.34 |
8.3501 |
8.42 |
2,348,476 |
| 09/16/2009 |
8.00 |
8.86 |
7.90 |
8.82 |
2,362,935 |
| 09/15/2009 |
7.70 |
7.91 |
7.57 |
7.88 |
1,003,815 |
| 09/14/2009 |
7.68 |
7.78 |
7.46 |
7.73 |
793,670 |
| 09/11/2009 |
7.74 |
7.94 |
7.67 |
7.78 |
1,437,427 |
| 09/10/2009 |
7.37 |
7.81 |
7.26 |
7.72 |
1,406,686 |
| 09/09/2009 |
7.23 |
7.39 |
7.14 |
7.37 |
687,651 |
| 09/08/2009 |
7.24 |
7.32 |
7.0701 |
7.20 |
696,633 |
| 09/04/2009 |
7.13 |
7.21 |
6.86 |
7.14 |
761,866 |
| 09/03/2009 |
7.14 |
7.26 |
6.94 |
7.14 |
639,030 |
| 09/02/2009 |
7.30 |
7.95 |
7.04 |
7.12 |
1,063,898 |
| 09/01/2009 |
7.54 |
7.73 |
7.13 |
7.30 |
1,299,776 |
| 08/31/2009 |
7.94 |
7.97 |
7.54 |
7.61 |
1,683,062 |
| 08/28/2009 |
8.03 |
8.14 |
7.81 |
7.97 |
1,189,555 |
| 08/27/2009 |
7.91 |
8.09 |
7.73 |
7.95 |
815,371 |
| 08/26/2009 |
8.08 |
8.25 |
7.87 |
7.95 |
1,032,343 |
| 08/25/2009 |
8.19 |
8.19 |
7.95 |
8.01 |
1,296,689 |
| 08/24/2009 |
8.08 |
8.12 |
7.96 |
8.00 |
930,378 |
| 08/21/2009 |
8.13 |
8.16 |
8.00 |
8.06 |
821,109 |
| 08/20/2009 |
7.87 |
8.11 |
7.8396 |
8.04 |
734,704 |
|
|
© Copyright 2006, EDGAR Online, Inc. All rights reserved.