| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.67 |
14.78 |
14.25 |
14.47 |
251,522,041 |
 -0.07% |
 |
| 02/08/2010 |
14.94 |
14.96 |
14.45 |
14.48 |
208,207,280 |
-3.47% |
|
| 02/05/2010 |
14.84 |
15.06 |
14.31 |
15.00 |
297,683,300 |
 +1.69% |
|
| 02/04/2010 |
15.35 |
15.43 |
14.73 |
14.75 |
252,558,651 |
-5.02% |
|
| 02/03/2010 |
15.57 |
15.80 |
15.52 |
15.53 |
130,861,581 |
-0.45% |
|
| 02/02/2010 |
15.45 |
15.68 |
15.31 |
15.60 |
171,586,132 |
+1.17% |
|
| 02/01/2010 |
15.26 |
15.44 |
15.13 |
15.42 |
159,503,263 |
+1.58% |
|
| 01/29/2010 |
15.49 |
15.55 |
15.09 |
15.18 |
175,139,887 |
-1.24% |
|
| 01/28/2010 |
15.40 |
15.59 |
15.01 |
15.37 |
232,877,973 |
+1.18% |
|
| 01/27/2010 |
14.71 |
15.29 |
14.68 |
15.19 |
258,716,166 |
+2.84% |
|
| 01/26/2010 |
14.94 |
15.17 |
14.72 |
14.77 |
212,380,601 |
-1.40% |
|
| 01/25/2010 |
15.16 |
15.27 |
14.77 |
14.98 |
262,351,512 |
+0.54% |
|
| 01/22/2010 |
15.27 |
15.52 |
14.71 |
14.90 |
369,620,778 |
-3.68% |
|
| 01/21/2010 |
16.46 |
16.66 |
15.20 |
15.47 |
551,285,431 |
-6.19% |
|
| 01/20/2010 |
16.22 |
16.63 |
16.18 |
16.49 |
288,741,022 |
+1.04% |
|
| 01/19/2010 |
16.06 |
16.47 |
15.84 |
16.32 |
181,616,404 |
+0.37% |
|
| 01/15/2010 |
16.64 |
16.65 |
16.23 |
16.26 |
195,284,343 |
-3.33% |
|
| 01/14/2010 |
16.63 |
16.92 |
16.60 |
16.82 |
142,936,134 |
+1.20% |
|
| 01/13/2010 |
16.43 |
16.78 |
16.15 |
16.62 |
192,609,826 |
+1.59% |
|
| 01/12/2010 |
16.72 |
16.75 |
16.17 |
16.36 |
223,486,708 |
-3.37% |
|
| 01/11/2010 |
16.99 |
17.14 |
16.72 |
16.93 |
168,991,587 |
+0.89% |
|
| 01/08/2010 |
16.98 |
17.10 |
16.63 |
16.78 |
220,104,605 |
-0.89% |
|
| 01/07/2010 |
16.68 |
17.18 |
16.51 |
16.93 |
320,868,357 |
+3.29% |
|
| 01/06/2010 |
16.21 |
16.54 |
16.03 |
16.39 |
205,257,888 |
+1.17% |
|
| 01/05/2010 |
15.74 |
16.21 |
15.70 |
16.20 |
209,521,213 |
+3.25% |
|
| 01/04/2010 |
15.24 |
15.75 |
15.12 |
15.69 |
180,845,102 |
+4.18% |
|
| 12/31/2009 |
15.09 |
15.24 |
15.01 |
15.06 |
94,322,532 |
-0.07% |
|
| 12/30/2009 |
15.04 |
15.10 |
14.97 |
15.07 |
86,897,846 |
-0.33% |
|
| 12/29/2009 |
15.30 |
15.33 |
15.10 |
15.12 |
83,089,491 |
-1.11% |
|
| 12/28/2009 |
15.31 |
15.41 |
15.15 |
15.29 |
102,573,284 |
+0.26% |
|
| 12/24/2009 |
15.23 |
15.28 |
15.20 |
15.25 |
36,611,727 |
+0.39% |
|
| 12/23/2009 |
15.46 |
15.47 |
15.15 |
15.19 |
102,116,069 |
-0.91% |
|
| 12/22/2009 |
15.36 |
15.44 |
15.32 |
15.33 |
104,061,029 |
+0.33% |
|
| 12/21/2009 |
15.21 |
15.44 |
15.20 |
15.28 |
153,687,314 |
+1.66% |
|
| 12/18/2009 |
15.01 |
15.25 |
14.88 |
15.03 |
202,871,517 |
+1.14% |
|
| 12/17/2009 |
15.27 |
15.36 |
14.83 |
14.86 |
268,907,223 |
-2.75% |
|
| 12/16/2009 |
15.33 |
15.44 |
15.23 |
15.28 |
166,372,911 |
+0.59% |
|
| 12/15/2009 |
15.45 |
15.51 |
15.15 |
15.19 |
190,193,007 |
-2.82% |
|
| 12/14/2009 |
15.67 |
15.73 |
15.43 |
15.63 |
128,586,007 |
0.00% |
|
| 12/11/2009 |
15.32 |
15.70 |
15.21 |
15.63 |
194,958,382 |
+2.76% |
|
| 12/10/2009 |
15.58 |
15.65 |
15.09 |
15.21 |
254,946,197 |
-1.17% |
|
| 12/09/2009 |
15.46 |
15.57 |
15.25 |
15.39 |
199,467,708 |
-0.13% |
|
| 12/08/2009 |
15.72 |
15.86 |
15.37 |
15.41 |
312,296,757 |
-3.02% |
|
| 12/07/2009 |
16.25 |
16.29 |
15.83 |
15.89 |
291,029,066 |
-2.40% |
|
| 12/04/2009 |
15.76 |
16.40 |
15.62 |
16.28 |
1,226,791,285 |
+3.30% |
|
| 12/03/2009 |
16.25 |
16.74 |
15.68 |
15.76 |
651,715,839 |
+0.70% |
|
| 12/02/2009 |
15.82 |
15.83 |
15.54 |
15.65 |
130,213,074 |
-1.57% |
|
| 12/01/2009 |
16.04 |
16.09 |
15.67 |
15.90 |
143,216,614 |
+0.32% |
|
| 11/30/2009 |
15.59 |
15.89 |
15.54 |
15.85 |
129,973,408 |
+2.46% |
|
| 11/27/2009 |
15.32 |
15.76 |
15.20 |
15.47 |
96,584,898 |
-3.01% |
|
| 11/25/2009 |
16.21 |
16.27 |
15.90 |
15.95 |
97,450,106 |
-0.93% |
|
| 11/24/2009 |
16.21 |
16.31 |
15.99 |
16.10 |
118,076,990 |
-1.17% |
|
| 11/23/2009 |
16.28 |
16.47 |
16.17 |
16.29 |
138,294,855 |
+1.24% |
|
| 11/20/2009 |
16.03 |
16.19 |
15.97 |
16.09 |
128,329,752 |
+0.06% |
|
| 11/19/2009 |
16.24 |
16.47 |
16.03 |
16.08 |
158,923,012 |
-1.65% |
|
| 11/18/2009 |
15.88 |
16.38 |
15.87 |
16.35 |
179,789,664 |
+3.68% |
|
| 11/17/2009 |
15.81 |
15.82 |
15.59 |
15.77 |
110,912,093 |
-0.63% |
|
| 11/16/2009 |
16.16 |
16.26 |
15.76 |
15.87 |
154,182,711 |
-0.69% |
|
| 11/13/2009 |
16.08 |
16.19 |
15.85 |
15.98 |
125,125,320 |
-0.50% |
|
| 11/12/2009 |
16.36 |
16.57 |
15.99 |
16.06 |
154,405,876 |
-2.25% |
|
| 11/11/2009 |
16.23 |
16.62 |
16.20 |
16.43 |
184,673,653 |
+2.50% |
|
| 11/10/2009 |
15.85 |
16.20 |
15.73 |
16.03 |
195,720,936 |
+1.65% |
|
| 11/09/2009 |
15.29 |
15.82 |
15.14 |
15.77 |
170,808,590 |
+4.78% |
|
| 11/06/2009 |
14.94 |
15.24 |
14.84 |
15.05 |
152,297,702 |
-0.53% |
|
| 11/05/2009 |
14.91 |
15.16 |
14.72 |
15.13 |
156,790,178 |
+2.93% |
|
| 11/04/2009 |
15.19 |
15.25 |
14.70 |
14.70 |
200,076,223 |
-0.68% |
|
| 11/03/2009 |
14.25 |
14.93 |
14.21 |
14.80 |
188,258,627 |
+1.16% |
|
| 11/02/2009 |
14.85 |
15.23 |
14.12 |
14.63 |
308,083,021 |
+0.34% |
|
| 10/30/2009 |
15.70 |
15.73 |
14.50 |
14.58 |
307,674,995 |
-7.31% |
|
| 10/29/2009 |
15.21 |
15.78 |
15.08 |
15.73 |
202,946,609 |
+4.80% |
|
| 10/28/2009 |
15.43 |
15.45 |
15.00 |
15.01 |
213,262,332 |
-2.85% |
|
| 10/27/2009 |
15.43 |
15.54 |
15.02 |
15.45 |
270,972,093 |
+0.32% |
|
| 10/26/2009 |
16.16 |
16.20 |
15.07 |
15.40 |
376,382,918 |
-5.06% |
|
| 10/23/2009 |
16.65 |
16.66 |
16.07 |
16.22 |
181,905,557 |
-1.82% |
|
| 10/22/2009 |
16.55 |
16.67 |
16.05 |
16.52 |
235,015,340 |
+0.06% |
|
| 10/21/2009 |
16.99 |
17.17 |
16.46 |
16.51 |
219,343,964 |
-2.94% |
|
| 10/20/2009 |
17.22 |
17.47 |
17.01 |
17.01 |
169,353,671 |
-0.87% |
|
| 10/19/2009 |
17.27 |
17.53 |
17.14 |
17.16 |
155,876,036 |
-0.58% |
|
| 10/16/2009 |
17.15 |
17.49 |
17.06 |
17.26 |
336,814,489 |
-4.64% |
|
| 10/15/2009 |
18.33 |
19.10 |
17.88 |
18.10 |
212,270,135 |
-2.64% |
|
| 10/14/2009 |
18.38 |
18.64 |
18.16 |
18.59 |
229,813,756 |
+4.38% |
|
| 10/13/2009 |
17.94 |
18.00 |
17.48 |
17.81 |
150,388,819 |
-1.22% |
|
| 10/12/2009 |
17.65 |
18.03 |
17.51 |
18.03 |
139,972,323 |
+3.03% |
|
| 10/09/2009 |
17.33 |
17.55 |
17.23 |
17.50 |
87,503,391 |
+0.98% |
|
| 10/08/2009 |
17.57 |
17.60 |
17.23 |
17.33 |
137,567,390 |
-0.12% |
|
| 10/07/2009 |
17.08 |
17.35 |
17.04 |
17.35 |
153,191,998 |
+2.06% |
|
| 10/06/2009 |
17.21 |
17.37 |
16.71 |
17.00 |
195,927,499 |
+0.24% |
|
| 10/05/2009 |
16.67 |
16.97 |
16.55 |
16.96 |
155,256,611 |
+3.79% |
|
| 10/02/2009 |
15.90 |
16.49 |
15.62 |
16.34 |
226,302,972 |
+0.80% |
|
| 10/01/2009 |
16.96 |
17.16 |
16.18 |
16.21 |
247,824,453 |
-4.20% |
|
| 09/30/2009 |
17.26 |
17.31 |
16.76 |
16.92 |
186,120,436 |
-1.40% |
|
| 09/29/2009 |
17.37 |
17.53 |
17.07 |
17.16 |
124,964,584 |
-0.35% |
|
| 09/28/2009 |
16.71 |
17.23 |
16.65 |
17.22 |
129,240,244 |
+3.73% |
|
| 09/25/2009 |
16.95 |
17.08 |
16.50 |
16.60 |
161,603,824 |
-2.24% |
|
| 09/24/2009 |
17.55 |
17.70 |
16.81 |
16.98 |
221,414,053 |
-2.97% |
|
| 09/23/2009 |
17.76 |
18.06 |
17.49 |
17.50 |
198,480,433 |
-0.62% |
|
| 09/22/2009 |
17.68 |
18.08 |
17.54 |
17.61 |
158,650,679 |
+2.09% |
|
| 09/21/2009 |
17.39 |
17.44 |
17.18 |
17.25 |
127,963,850 |
-2.16% |
|
| 09/18/2009 |
17.73 |
17.77 |
17.51 |
17.63 |
160,550,331 |
+0.11% |
|
| 09/17/2009 |
17.31 |
17.75 |
17.20 |
17.61 |
212,907,734 |
+2.09% |
|
|
|
|
|
|
|
|
|
|
