| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.36 |
13.50 |
13.10 |
13.28 |
44,023,029 |
+1.68% |
 |
| 02/08/2010 |
13.15 |
13.53 |
12.93 |
13.06 |
39,405,714 |
-0.91% |
 |
| 02/05/2010 |
12.91 |
13.19 |
12.61 |
13.18 |
43,984,099 |
+2.09% |
 |
| 02/04/2010 |
13.29 |
13.29 |
12.90 |
12.91 |
44,587,106 |
-4.30% |
 |
| 02/03/2010 |
13.62 |
13.89 |
13.43 |
13.49 |
36,035,860 |
-1.32% |
 |
| 02/02/2010 |
13.76 |
13.90 |
13.52 |
13.67 |
50,576,831 |
+2.32% |
 |
| 02/01/2010 |
12.99 |
13.39 |
12.91 |
13.36 |
40,076,227 |
+4.95% |
 |
| 01/29/2010 |
13.13 |
13.30 |
12.61 |
12.73 |
42,949,823 |
-1.47% |
 |
| 01/28/2010 |
13.42 |
13.47 |
12.26 |
12.92 |
53,768,552 |
-2.86% |
 |
| 01/27/2010 |
13.70 |
13.70 |
12.96 |
13.30 |
55,373,862 |
-1.77% |
 |
| 01/26/2010 |
13.45 |
13.95 |
13.30 |
13.54 |
43,903,768 |
+1.12% |
 |
| 01/25/2010 |
13.76 |
13.85 |
13.31 |
13.39 |
44,190,316 |
-0.07% |
 |
| 01/22/2010 |
14.18 |
14.18 |
13.33 |
13.40 |
84,478,420 |
-5.96% |
 |
| 01/21/2010 |
15.19 |
15.30 |
14.22 |
14.25 |
69,930,509 |
-6.43% |
 |
| 01/20/2010 |
15.42 |
15.47 |
15.15 |
15.23 |
35,671,454 |
-2.50% |
 |
| 01/19/2010 |
15.58 |
15.82 |
15.46 |
15.62 |
34,425,388 |
-0.06% |
 |
| 01/15/2010 |
15.76 |
15.85 |
15.46 |
15.63 |
33,427,185 |
-1.14% |
 |
| 01/14/2010 |
15.99 |
16.10 |
15.79 |
15.81 |
32,382,945 |
-1.06% |
 |
| 01/13/2010 |
15.77 |
15.99 |
15.41 |
15.98 |
58,694,335 |
+2.96% |
 |
| 01/12/2010 |
16.12 |
16.25 |
15.42 |
15.52 |
155,898,601 |
-11.06% |
 |
| 01/11/2010 |
17.49 |
17.60 |
17.13 |
17.45 |
76,441,859 |
+2.53% |
 |
| 01/08/2010 |
16.46 |
17.02 |
16.45 |
17.02 |
33,246,189 |
+2.47% |
 |
| 01/07/2010 |
16.52 |
16.66 |
16.30 |
16.61 |
38,641,507 |
-2.12% |
 |
| 01/06/2010 |
16.31 |
17.06 |
16.26 |
16.97 |
46,750,319 |
+5.21% |
 |
| 01/05/2010 |
16.83 |
16.85 |
16.03 |
16.13 |
49,927,572 |
-3.12% |
 |
| 01/04/2010 |
16.47 |
16.89 |
16.40 |
16.65 |
25,889,337 |
+3.29% |
 |
| 12/31/2009 |
16.33 |
16.39 |
16.10 |
16.12 |
16,500,234 |
-1.10% |
 |
| 12/30/2009 |
15.93 |
16.35 |
15.77 |
16.30 |
18,348,120 |
+1.68% |
 |
| 12/29/2009 |
16.16 |
16.28 |
15.96 |
16.03 |
14,275,168 |
-0.43% |
 |
| 12/28/2009 |
16.49 |
16.51 |
15.99 |
16.10 |
19,016,913 |
-1.47% |
 |
| 12/24/2009 |
16.02 |
16.37 |
16.01 |
16.34 |
14,327,235 |
+2.12% |
 |
| 12/23/2009 |
15.86 |
16.00 |
15.67 |
16.00 |
26,171,984 |
+1.33% |
 |
| 12/22/2009 |
15.59 |
15.81 |
15.51 |
15.79 |
31,679,066 |
+0.38% |
 |
| 12/21/2009 |
15.13 |
15.98 |
15.13 |
15.73 |
60,943,512 |
+7.89% |
 |
| 12/18/2009 |
14.56 |
14.73 |
14.26 |
14.58 |
29,858,895 |
+0.55% |
 |
| 12/17/2009 |
14.70 |
14.80 |
14.49 |
14.50 |
20,387,383 |
-2.68% |
 |
| 12/16/2009 |
14.75 |
15.15 |
14.75 |
14.90 |
30,762,401 |
+1.50% |
 |
| 12/15/2009 |
14.57 |
14.88 |
14.45 |
14.68 |
19,900,404 |
-0.94% |
 |
| 12/14/2009 |
14.62 |
15.00 |
14.54 |
14.82 |
36,749,891 |
+1.44% |
 |
| 12/11/2009 |
13.80 |
14.69 |
13.76 |
14.61 |
75,193,624 |
+8.22% |
 |
| 12/10/2009 |
13.21 |
13.59 |
13.19 |
13.50 |
32,124,834 |
+3.21% |
 |
| 12/09/2009 |
12.87 |
13.10 |
12.77 |
13.08 |
25,274,552 |
+1.63% |
 |
| 12/08/2009 |
12.93 |
12.97 |
12.79 |
12.87 |
20,694,165 |
-1.38% |
 |
| 12/07/2009 |
12.91 |
13.28 |
12.90 |
13.05 |
22,226,078 |
+0.46% |
 |
| 12/04/2009 |
13.61 |
13.74 |
12.71 |
12.99 |
46,777,122 |
-2.11% |
 |
| 12/03/2009 |
13.65 |
13.65 |
13.21 |
13.27 |
33,426,356 |
-2.71% |
 |
| 12/02/2009 |
12.90 |
13.64 |
12.89 |
13.64 |
49,417,531 |
+6.56% |
 |
| 12/01/2009 |
12.75 |
12.96 |
12.64 |
12.80 |
26,414,077 |
+2.24% |
 |
| 11/30/2009 |
12.73 |
12.82 |
12.48 |
12.52 |
24,413,723 |
-1.11% |
 |
| 11/27/2009 |
12.52 |
12.80 |
12.46 |
12.66 |
15,521,732 |
-2.62% |
 |
| 11/25/2009 |
12.99 |
13.12 |
12.92 |
13.00 |
18,216,981 |
+0.62% |
 |
| 11/24/2009 |
13.03 |
13.06 |
12.75 |
12.92 |
31,708,399 |
-1.07% |
 |
| 11/23/2009 |
13.37 |
13.44 |
13.02 |
13.06 |
22,144,246 |
-0.53% |
 |
| 11/20/2009 |
13.04 |
13.15 |
12.92 |
13.13 |
22,322,519 |
-0.68% |
 |
| 11/19/2009 |
13.52 |
13.54 |
13.08 |
13.22 |
31,789,308 |
-3.92% |
 |
| 11/18/2009 |
13.76 |
13.80 |
13.56 |
13.76 |
20,630,081 |
0.00% |
 |
| 11/17/2009 |
13.46 |
13.77 |
13.32 |
13.76 |
23,417,814 |
+1.10% |
 |
| 11/16/2009 |
13.36 |
13.73 |
13.36 |
13.61 |
23,195,269 |
+3.26% |
 |
| 11/13/2009 |
13.22 |
13.29 |
13.01 |
13.18 |
17,442,554 |
-0.15% |
 |
| 11/12/2009 |
13.33 |
13.65 |
13.15 |
13.20 |
22,362,743 |
-1.71% |
 |
| 11/11/2009 |
13.68 |
13.77 |
13.35 |
13.43 |
21,273,157 |
-0.30% |
 |
| 11/10/2009 |
13.27 |
13.58 |
13.16 |
13.47 |
25,344,829 |
+0.97% |
 |
| 11/09/2009 |
13.13 |
13.37 |
13.11 |
13.34 |
20,809,609 |
+3.49% |
 |
| 11/06/2009 |
12.71 |
13.10 |
12.63 |
12.89 |
19,764,372 |
0.00% |
 |
| 11/05/2009 |
12.66 |
12.90 |
12.61 |
12.89 |
18,639,398 |
+3.04% |
 |
| 11/04/2009 |
12.99 |
13.12 |
12.49 |
12.51 |
31,359,286 |
-1.18% |
 |
| 11/03/2009 |
12.11 |
12.85 |
12.06 |
12.66 |
33,611,138 |
+1.44% |
 |
| 11/02/2009 |
12.54 |
12.83 |
12.10 |
12.48 |
31,271,824 |
+0.48% |
 |
| 10/30/2009 |
12.90 |
12.92 |
12.16 |
12.42 |
46,134,057 |
-4.46% |
 |
| 10/29/2009 |
12.25 |
13.04 |
12.23 |
13.00 |
44,516,015 |
+8.97% |
 |
| 10/28/2009 |
12.75 |
12.77 |
11.89 |
11.93 |
53,606,231 |
-6.87% |
 |
| 10/27/2009 |
13.32 |
13.38 |
12.78 |
12.81 |
29,908,085 |
-3.54% |
 |
| 10/26/2009 |
13.78 |
14.00 |
13.21 |
13.28 |
30,938,956 |
-3.28% |
 |
| 10/23/2009 |
14.16 |
14.23 |
13.66 |
13.73 |
28,930,781 |
-2.21% |
 |
| 10/22/2009 |
13.85 |
14.15 |
13.70 |
14.04 |
24,502,758 |
+1.59% |
 |
| 10/21/2009 |
13.73 |
14.17 |
13.68 |
13.82 |
31,683,104 |
+0.22% |
 |
| 10/20/2009 |
14.20 |
14.23 |
13.65 |
13.79 |
36,610,634 |
-1.99% |
 |
| 10/19/2009 |
14.12 |
14.20 |
14.01 |
14.07 |
21,570,466 |
+0.21% |
 |
| 10/16/2009 |
14.28 |
14.28 |
14.00 |
14.04 |
29,661,855 |
-2.23% |
 |
| 10/15/2009 |
14.21 |
14.38 |
14.08 |
14.36 |
27,938,755 |
+0.28% |
 |
| 10/14/2009 |
14.36 |
14.38 |
14.21 |
14.32 |
28,920,161 |
+1.49% |
 |
| 10/13/2009 |
14.31 |
14.37 |
14.00 |
14.11 |
31,638,218 |
-0.98% |
 |
| 10/12/2009 |
14.35 |
14.46 |
14.20 |
14.25 |
27,149,098 |
+0.07% |
 |
| 10/09/2009 |
14.24 |
14.44 |
14.11 |
14.24 |
37,810,964 |
-0.77% |
 |
| 10/08/2009 |
15.01 |
15.11 |
14.29 |
14.35 |
120,802,496 |
+1.06% |
 |
| 10/07/2009 |
14.04 |
14.24 |
13.85 |
14.20 |
54,317,355 |
+2.23% |
 |
| 10/06/2009 |
13.82 |
14.02 |
13.64 |
13.89 |
40,920,332 |
+3.50% |
 |
| 10/05/2009 |
13.00 |
13.49 |
12.85 |
13.42 |
32,204,915 |
+4.68% |
 |
| 10/02/2009 |
12.60 |
13.10 |
12.51 |
12.82 |
34,482,746 |
-0.77% |
 |
| 10/01/2009 |
13.35 |
13.62 |
12.90 |
12.92 |
51,779,319 |
-1.52% |
 |
| 09/30/2009 |
13.54 |
13.57 |
13.02 |
13.12 |
31,886,032 |
-1.43% |
 |
| 09/29/2009 |
13.56 |
13.70 |
13.23 |
13.31 |
22,601,189 |
-0.89% |
 |
| 09/28/2009 |
13.23 |
13.48 |
13.10 |
13.43 |
20,382,704 |
+2.68% |
 |
| 09/25/2009 |
13.36 |
13.46 |
13.00 |
13.08 |
30,201,866 |
-3.18% |
 |
| 09/24/2009 |
14.22 |
14.29 |
13.41 |
13.51 |
36,598,836 |
-4.46% |
 |
| 09/23/2009 |
14.39 |
14.62 |
14.11 |
14.14 |
24,172,215 |
-0.84% |
 |
| 09/22/2009 |
14.23 |
14.35 |
14.00 |
14.26 |
36,799,955 |
+2.30% |
 |
| 09/21/2009 |
13.73 |
13.99 |
13.55 |
13.94 |
21,945,144 |
-0.85% |
 |
| 09/18/2009 |
14.24 |
14.33 |
13.86 |
14.06 |
34,764,215 |
+0.07% |
 |
| 09/17/2009 |
14.50 |
14.84 |
13.94 |
14.05 |
40,461,629 |
-2.90% |
 |
|
|
|
|
|
|
|
|
|