| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
15.38 |
15.70 |
15.27 |
15.39 |
24,394,685 |
 +1.18% |
 |
| 02/08/2010 |
15.45 |
15.47 |
15.20 |
15.21 |
15,663,996 |
 -1.36% |
|
| 02/05/2010 |
15.53 |
15.73 |
15.15 |
15.42 |
26,721,582 |
-0.64% |
|
| 02/04/2010 |
15.80 |
15.95 |
15.52 |
15.52 |
22,718,957 |
-2.82% |
|
| 02/03/2010 |
16.55 |
16.60 |
15.85 |
15.97 |
29,190,913 |
-1.96% |
|
| 02/02/2010 |
15.85 |
16.35 |
15.84 |
16.29 |
19,263,163 |
+2.20% |
|
| 02/01/2010 |
16.08 |
16.10 |
15.86 |
15.94 |
16,340,624 |
+0.69% |
|
| 01/29/2010 |
15.62 |
16.13 |
15.51 |
15.83 |
27,193,207 |
+1.34% |
|
| 01/28/2010 |
15.97 |
16.12 |
15.55 |
15.62 |
19,309,305 |
-1.45% |
|
| 01/27/2010 |
15.63 |
16.09 |
15.58 |
15.85 |
20,389,913 |
+0.96% |
|
| 01/26/2010 |
15.91 |
16.05 |
15.58 |
15.70 |
21,284,665 |
-1.94% |
|
| 01/25/2010 |
15.87 |
16.17 |
15.76 |
16.01 |
15,246,528 |
+1.01% |
|
| 01/22/2010 |
16.01 |
16.38 |
15.81 |
15.85 |
28,332,713 |
-0.94% |
|
| 01/21/2010 |
16.53 |
16.58 |
15.84 |
16.00 |
32,886,208 |
-3.15% |
|
| 01/20/2010 |
16.58 |
16.66 |
16.20 |
16.52 |
21,688,366 |
-1.73% |
|
| 01/19/2010 |
16.73 |
16.86 |
16.62 |
16.81 |
12,659,437 |
+1.08% |
|
| 01/15/2010 |
16.74 |
16.82 |
16.39 |
16.63 |
21,617,972 |
-0.24% |
|
| 01/14/2010 |
16.81 |
16.83 |
16.61 |
16.67 |
17,411,761 |
-0.60% |
|
| 01/13/2010 |
16.68 |
16.85 |
16.62 |
16.77 |
15,766,833 |
+1.57% |
|
| 01/12/2010 |
16.75 |
16.75 |
16.41 |
16.51 |
18,142,894 |
-1.78% |
|
| 01/11/2010 |
16.87 |
17.00 |
16.73 |
16.81 |
19,054,574 |
-0.65% |
|
| 01/08/2010 |
16.93 |
17.07 |
16.81 |
16.92 |
12,726,949 |
-0.29% |
|
| 01/07/2010 |
16.71 |
17.06 |
16.55 |
16.97 |
15,107,314 |
+2.11% |
|
| 01/06/2010 |
16.78 |
16.80 |
16.53 |
16.62 |
13,870,822 |
-0.72% |
|
| 01/05/2010 |
16.96 |
16.98 |
16.55 |
16.74 |
17,746,483 |
-1.36% |
|
| 01/04/2010 |
16.85 |
17.13 |
16.75 |
16.97 |
13,573,368 |
+0.65% |
|
| 12/31/2009 |
17.06 |
17.15 |
16.86 |
16.86 |
8,122,931 |
-1.23% |
|
| 12/30/2009 |
17.11 |
17.20 |
16.96 |
17.07 |
8,841,852 |
-0.06% |
|
| 12/29/2009 |
17.10 |
17.20 |
17.00 |
17.08 |
8,673,774 |
+0.06% |
|
| 12/28/2009 |
17.19 |
17.20 |
16.95 |
17.07 |
8,106,283 |
-0.58% |
|
| 12/24/2009 |
17.08 |
17.20 |
16.96 |
17.17 |
3,136,879 |
+0.35% |
|
| 12/23/2009 |
17.11 |
17.24 |
16.97 |
17.11 |
11,514,996 |
-0.52% |
|
| 12/22/2009 |
17.44 |
17.46 |
17.13 |
17.20 |
12,931,666 |
-0.98% |
|
| 12/21/2009 |
17.30 |
17.58 |
17.30 |
17.37 |
11,940,995 |
+0.75% |
|
| 12/18/2009 |
17.01 |
17.28 |
14.18 |
17.24 |
32,231,202 |
+0.76% |
|
| 12/17/2009 |
17.33 |
17.33 |
16.92 |
17.11 |
21,989,186 |
-2.28% |
|
| 12/16/2009 |
17.61 |
17.75 |
17.45 |
17.51 |
17,135,522 |
-0.34% |
|
| 12/15/2009 |
17.36 |
17.67 |
17.29 |
17.57 |
18,326,125 |
0.00% |
|
| 12/14/2009 |
17.77 |
17.77 |
17.39 |
17.57 |
17,279,747 |
-0.40% |
|
| 12/11/2009 |
17.63 |
17.78 |
17.48 |
17.64 |
20,068,307 |
+0.34% |
|
| 12/10/2009 |
17.55 |
17.88 |
17.40 |
17.58 |
33,257,674 |
+0.23% |
|
| 12/09/2009 |
17.27 |
17.62 |
17.20 |
17.54 |
35,883,326 |
+1.04% |
|
| 12/08/2009 |
17.10 |
17.41 |
16.91 |
17.36 |
55,907,482 |
+0.52% |
|
| 12/07/2009 |
16.20 |
17.29 |
16.20 |
17.27 |
77,579,652 |
+7.07% |
|
| 12/04/2009 |
16.19 |
16.38 |
15.71 |
16.13 |
52,780,960 |
+1.38% |
|
| 12/03/2009 |
15.59 |
16.06 |
15.51 |
15.91 |
83,974,981 |
+6.49% |
|
| 12/02/2009 |
14.96 |
15.05 |
14.76 |
14.94 |
18,189,342 |
-0.13% |
|
| 12/01/2009 |
14.89 |
15.10 |
14.78 |
14.96 |
28,786,733 |
+2.05% |
|
| 11/30/2009 |
14.80 |
14.84 |
14.55 |
14.66 |
16,513,886 |
-1.48% |
|
| 11/27/2009 |
14.66 |
14.99 |
14.52 |
14.88 |
7,530,051 |
-1.26% |
|
| 11/25/2009 |
15.10 |
15.14 |
14.97 |
15.07 |
10,927,089 |
-0.33% |
|
| 11/24/2009 |
15.05 |
15.17 |
14.90 |
15.12 |
26,616,267 |
+0.20% |
|
| 11/23/2009 |
15.16 |
15.35 |
14.80 |
15.09 |
37,134,941 |
+0.53% |
|
| 11/20/2009 |
15.02 |
15.09 |
14.94 |
15.01 |
33,635,140 |
-0.20% |
|
| 11/19/2009 |
15.08 |
15.08 |
14.66 |
15.04 |
27,613,553 |
-0.59% |
|
| 11/18/2009 |
15.42 |
15.51 |
15.09 |
15.13 |
23,247,067 |
-2.45% |
|
| 11/17/2009 |
15.80 |
15.81 |
15.32 |
15.51 |
19,424,241 |
-2.15% |
|
| 11/16/2009 |
15.46 |
15.86 |
15.45 |
15.85 |
35,594,206 |
+2.72% |
|
| 11/13/2009 |
15.33 |
15.50 |
15.18 |
15.43 |
26,306,873 |
+0.65% |
|
| 11/12/2009 |
15.15 |
15.44 |
15.10 |
15.33 |
31,873,200 |
+1.52% |
|
| 11/11/2009 |
15.00 |
15.11 |
14.85 |
15.10 |
22,059,704 |
+1.68% |
|
| 11/10/2009 |
15.17 |
15.21 |
14.77 |
14.85 |
23,029,656 |
-1.98% |
|
| 11/09/2009 |
14.66 |
15.16 |
14.64 |
15.15 |
29,761,423 |
+3.84% |
|
| 11/06/2009 |
14.23 |
14.77 |
14.02 |
14.59 |
28,267,243 |
+2.75% |
|
| 11/05/2009 |
14.24 |
14.35 |
13.95 |
14.20 |
32,507,860 |
+1.00% |
|
| 11/04/2009 |
14.70 |
14.76 |
14.00 |
14.06 |
44,731,918 |
-3.10% |
|
| 11/03/2009 |
14.59 |
14.73 |
14.24 |
14.51 |
26,414,262 |
0.00% |
|
| 11/02/2009 |
14.41 |
14.75 |
14.26 |
14.51 |
24,077,387 |
+0.07% |
|
| 10/30/2009 |
14.89 |
15.05 |
14.46 |
14.50 |
24,772,568 |
-3.40% |
|
| 10/29/2009 |
14.70 |
15.10 |
14.61 |
15.01 |
19,333,276 |
+2.46% |
|
| 10/28/2009 |
14.70 |
14.79 |
14.40 |
14.65 |
23,295,373 |
-0.41% |
|
| 10/27/2009 |
14.91 |
15.13 |
14.61 |
14.71 |
18,204,651 |
-0.88% |
|
| 10/26/2009 |
14.95 |
15.32 |
14.70 |
14.84 |
19,788,500 |
-1.46% |
|
| 10/23/2009 |
15.45 |
15.51 |
14.98 |
15.06 |
23,876,551 |
-2.96% |
|
| 10/22/2009 |
15.21 |
15.59 |
15.04 |
15.52 |
21,163,178 |
+2.71% |
|
| 10/21/2009 |
15.25 |
15.69 |
15.11 |
15.11 |
19,214,040 |
-1.63% |
|
| 10/20/2009 |
15.46 |
15.57 |
15.14 |
15.36 |
25,906,962 |
-0.52% |
|
| 10/19/2009 |
15.32 |
15.50 |
15.08 |
15.44 |
23,626,396 |
+1.18% |
|
| 10/16/2009 |
15.35 |
15.39 |
15.03 |
15.26 |
26,525,580 |
-0.07% |
|
| 10/15/2009 |
15.51 |
15.70 |
15.26 |
15.27 |
30,658,027 |
-0.59% |
|
| 10/14/2009 |
15.50 |
15.54 |
15.26 |
15.36 |
25,281,185 |
0.00% |
|
| 10/13/2009 |
15.36 |
15.64 |
15.23 |
15.36 |
25,896,539 |
+0.52% |
|
| 10/12/2009 |
15.41 |
15.59 |
15.16 |
15.28 |
15,089,376 |
-1.74% |
|
| 10/09/2009 |
15.60 |
15.66 |
15.37 |
15.55 |
17,801,961 |
-0.64% |
|
| 10/08/2009 |
15.58 |
15.81 |
15.51 |
15.65 |
22,608,951 |
+0.77% |
|
| 10/07/2009 |
15.31 |
15.56 |
15.24 |
15.53 |
18,460,032 |
+0.45% |
|
| 10/06/2009 |
15.38 |
15.74 |
15.30 |
15.46 |
26,214,721 |
+0.78% |
|
| 10/05/2009 |
15.17 |
15.59 |
15.15 |
15.34 |
29,619,962 |
+0.66% |
|
| 10/02/2009 |
15.78 |
15.79 |
15.14 |
15.24 |
45,367,119 |
-2.74% |
|
| 10/01/2009 |
16.36 |
16.80 |
15.59 |
15.67 |
68,979,268 |
-7.17% |
|
| 09/30/2009 |
17.38 |
17.39 |
16.76 |
16.88 |
27,255,065 |
-2.88% |
|
| 09/29/2009 |
17.04 |
17.43 |
17.01 |
17.38 |
29,682,916 |
+2.00% |
|
| 09/28/2009 |
16.82 |
17.05 |
16.74 |
17.04 |
16,138,008 |
+2.10% |
|
| 09/25/2009 |
16.69 |
16.82 |
16.52 |
16.69 |
17,741,476 |
-0.18% |
|
| 09/24/2009 |
16.93 |
16.98 |
16.56 |
16.72 |
23,295,166 |
-0.71% |
|
| 09/23/2009 |
17.24 |
17.28 |
16.81 |
16.84 |
37,125,920 |
-2.15% |
|
| 09/22/2009 |
17.26 |
17.44 |
17.14 |
17.21 |
16,707,844 |
-0.29% |
|
| 09/21/2009 |
17.24 |
17.32 |
17.09 |
17.26 |
14,446,294 |
-0.17% |
|
| 09/18/2009 |
17.14 |
17.40 |
16.93 |
17.29 |
32,100,055 |
+1.41% |
|
| 09/17/2009 |
17.48 |
17.49 |
16.99 |
17.05 |
24,960,116 |
-2.85% |
|
|
|
|
|
|
|
|
|
|
