| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
13.04 |
13.15 |
12.92 |
13.13 |
22,194,842 |
-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% |
 |
| 09/16/2009 |
14.40 |
14.53 |
13.05 |
14.47 |
45,215,311 |
+3.43% |
 |
| 09/15/2009 |
13.04 |
14.09 |
13.00 |
13.99 |
49,843,701 |
+8.11% |
 |
| 09/14/2009 |
12.63 |
12.95 |
12.52 |
12.94 |
20,326,291 |
-0.38% |
 |
| 09/11/2009 |
12.98 |
13.17 |
12.86 |
12.99 |
22,613,619 |
+1.17% |
 |
| 09/10/2009 |
12.80 |
12.90 |
12.51 |
12.84 |
21,732,751 |
+0.23% |
 |
| 09/09/2009 |
12.71 |
12.89 |
12.62 |
12.81 |
22,810,621 |
+1.67% |
 |
| 09/08/2009 |
12.56 |
12.65 |
12.41 |
12.60 |
23,588,427 |
+3.45% |
 |
| 09/04/2009 |
12.18 |
12.22 |
11.97 |
12.18 |
17,757,231 |
+1.42% |
 |
| 09/03/2009 |
11.95 |
12.06 |
11.83 |
12.01 |
25,074,652 |
+3.98% |
 |
| 09/02/2009 |
11.46 |
11.65 |
11.29 |
11.55 |
26,022,575 |
-0.35% |
 |
| 09/01/2009 |
12.05 |
12.24 |
11.48 |
11.59 |
33,074,316 |
-3.82% |
 |
| 08/31/2009 |
12.20 |
12.24 |
12.03 |
12.05 |
22,703,573 |
-3.60% |
 |
| 08/28/2009 |
12.66 |
12.77 |
12.40 |
12.50 |
20,340,506 |
+0.81% |
 |
| 08/27/2009 |
12.23 |
12.49 |
12.02 |
12.40 |
26,502,780 |
+1.14% |
 |
| 08/26/2009 |
12.28 |
12.47 |
12.11 |
12.26 |
28,657,767 |
-0.73% |
 |
| 08/25/2009 |
12.57 |
12.66 |
12.30 |
12.35 |
24,683,637 |
-0.56% |
 |
| 08/24/2009 |
12.76 |
12.83 |
12.36 |
12.42 |
30,762,746 |
-1.11% |
 |
| 08/21/2009 |
12.64 |
12.73 |
12.49 |
12.56 |
33,829,541 |
+1.05% |
 |
| 08/20/2009 |
12.52 |
12.75 |
12.33 |
12.43 |
42,403,860 |
-0.40% |
 |
| 08/19/2009 |
12.25 |
12.56 |
12.20 |
12.48 |
42,643,358 |
-3.41% |
 |
| 08/18/2009 |
12.63 |
12.96 |
12.60 |
12.92 |
30,916,005 |
+4.11% |
 |
| 08/17/2009 |
12.52 |
12.55 |
12.13 |
12.41 |
31,216,727 |
-6.48% |
 |
| 08/14/2009 |
13.80 |
13.88 |
13.11 |
13.27 |
35,187,974 |
-3.21% |
 |
| 08/13/2009 |
13.31 |
13.75 |
13.12 |
13.71 |
37,460,956 |
+5.79% |
 |
| 08/12/2009 |
12.52 |
13.13 |
12.45 |
12.96 |
34,975,463 |
+1.97% |
 |
| 08/11/2009 |
12.61 |
12.81 |
12.42 |
12.71 |
31,554,144 |
+0.16% |
 |
| 08/10/2009 |
12.88 |
13.06 |
12.57 |
12.69 |
29,906,521 |
-2.38% |
 |
| 08/07/2009 |
13.17 |
13.29 |
12.82 |
13.00 |
49,106,063 |
+1.56% |
 |
| 08/06/2009 |
13.50 |
13.70 |
12.63 |
12.80 |
58,237,988 |
-3.61% |
 |
| 08/05/2009 |
12.98 |
13.40 |
12.70 |
13.28 |
44,270,040 |
+3.43% |
 |
| 08/04/2009 |
12.50 |
13.00 |
12.35 |
12.84 |
43,058,237 |
+1.90% |
 |
| 08/03/2009 |
12.17 |
12.70 |
12.17 |
12.60 |
52,184,926 |
+7.14% |
 |
| 07/31/2009 |
11.46 |
11.88 |
11.43 |
11.76 |
26,710,767 |
+2.62% |
 |
| 07/30/2009 |
11.27 |
11.60 |
11.22 |
11.46 |
30,861,396 |
+4.09% |
 |
| 07/29/2009 |
11.07 |
11.14 |
10.85 |
11.01 |
28,614,116 |
-2.22% |
 |
| 07/28/2009 |
11.17 |
11.40 |
10.98 |
11.26 |
32,296,209 |
-0.35% |
 |
| 07/27/2009 |
11.22 |
11.44 |
11.02 |
11.30 |
31,355,594 |
+2.54% |
 |
| 07/24/2009 |
10.69 |
11.07 |
10.58 |
11.02 |
27,860,614 |
+2.04% |
 |
| 07/23/2009 |
10.30 |
10.91 |
10.25 |
10.80 |
39,930,774 |
+5.88% |
 |
| 07/22/2009 |
10.00 |
10.35 |
9.96 |
10.20 |
24,044,268 |
+0.59% |
 |
| 07/21/2009 |
10.73 |
10.80 |
9.91 |
10.14 |
46,746,629 |
-4.34% |
 |
| 07/20/2009 |
10.36 |
10.68 |
10.36 |
10.60 |
25,850,168 |
+3.72% |
 |
| 07/17/2009 |
10.42 |
10.50 |
10.12 |
10.22 |
29,528,547 |
-2.11% |
 |
| 07/16/2009 |
10.06 |
10.48 |
10.00 |
10.44 |
32,505,408 |
+2.96% |
 |
| 07/15/2009 |
9.82 |
10.15 |
9.71 |
10.14 |
35,214,700 |
+5.74% |
 |
| 07/14/2009 |
9.78 |
9.87 |
9.54 |
9.59 |
27,662,724 |
-0.72% |
 |
| 07/13/2009 |
9.36 |
9.71 |
9.28 |
9.66 |
28,659,116 |
+3.43% |
 |
| 07/10/2009 |
9.09 |
9.39 |
9.04 |
9.34 |
32,623,014 |
+1.19% |
 |
| 07/09/2009 |
9.99 |
10.08 |
9.16 |
9.23 |
93,086,298 |
-2.43% |
 |
| 07/08/2009 |
9.51 |
9.77 |
8.96 |
9.46 |
73,351,557 |
+0.53% |
 |
| 07/07/2009 |
9.32 |
9.82 |
9.14 |
9.41 |
61,097,686 |
+1.62% |
 |
| 07/06/2009 |
9.67 |
9.69 |
9.03 |
9.26 |
43,995,170 |
-6.09% |
 |
| 07/02/2009 |
10.10 |
10.14 |
9.85 |
9.86 |
29,499,603 |
-4.73% |
 |
|
|
|
|
|
|
|
|
|