| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
15.66 |
15.72 |
15.45 |
15.59 |
63,549,247 |
 -1.08% |
 |
| 11/19/2009 |
15.92 |
15.96 |
15.57 |
15.76 |
69,771,297 |
-2.05% |
|
| 11/18/2009 |
16.01 |
16.14 |
15.95 |
16.09 |
47,568,793 |
 +0.44% |
|
| 11/17/2009 |
15.96 |
16.08 |
15.89 |
16.02 |
52,038,492 |
+0.12% |
|
| 11/16/2009 |
15.80 |
16.19 |
15.77 |
16.00 |
98,247,874 |
+2.17% |
|
| 11/13/2009 |
15.76 |
15.80 |
15.56 |
15.66 |
65,431,896 |
-0.57% |
|
| 11/12/2009 |
15.80 |
15.94 |
15.66 |
15.75 |
65,681,917 |
-0.51% |
|
| 11/11/2009 |
15.94 |
15.97 |
15.65 |
15.83 |
71,297,376 |
+0.32% |
|
| 11/10/2009 |
15.95 |
15.99 |
15.48 |
15.78 |
73,600,035 |
-0.44% |
|
| 11/09/2009 |
15.70 |
15.92 |
15.60 |
15.85 |
102,908,879 |
+3.39% |
|
| 11/06/2009 |
14.99 |
15.49 |
14.83 |
15.33 |
165,053,340 |
+6.24% |
|
| 11/05/2009 |
14.28 |
14.55 |
14.21 |
14.43 |
70,544,027 |
+1.69% |
|
| 11/04/2009 |
14.44 |
14.59 |
14.15 |
14.19 |
80,303,530 |
-0.91% |
|
| 11/03/2009 |
14.20 |
14.47 |
14.17 |
14.32 |
77,081,643 |
-1.04% |
|
| 11/02/2009 |
14.30 |
14.59 |
14.19 |
14.47 |
101,151,035 |
+1.47% |
|
| 10/30/2009 |
14.94 |
14.94 |
14.15 |
14.26 |
129,847,056 |
-4.10% |
|
| 10/29/2009 |
14.54 |
14.99 |
14.46 |
14.87 |
83,654,135 |
+3.12% |
|
| 10/28/2009 |
14.77 |
14.82 |
14.35 |
14.42 |
107,272,783 |
-3.42% |
|
| 10/27/2009 |
15.07 |
15.14 |
14.86 |
14.93 |
87,465,137 |
-0.53% |
|
| 10/26/2009 |
15.24 |
15.45 |
14.83 |
15.01 |
96,270,803 |
-1.25% |
|
| 10/23/2009 |
15.37 |
15.40 |
15.11 |
15.20 |
88,086,658 |
-0.91% |
|
| 10/22/2009 |
15.50 |
15.58 |
15.11 |
15.34 |
125,121,313 |
-1.22% |
|
| 10/21/2009 |
15.51 |
15.95 |
15.50 |
15.53 |
96,683,541 |
-0.32% |
|
| 10/20/2009 |
15.80 |
15.82 |
15.47 |
15.58 |
101,087,440 |
-1.64% |
|
| 10/19/2009 |
16.05 |
16.13 |
15.80 |
15.84 |
99,245,638 |
-1.49% |
|
| 10/16/2009 |
16.35 |
16.41 |
15.85 |
16.08 |
182,334,764 |
-4.23% |
|
| 10/15/2009 |
16.79 |
16.84 |
16.48 |
16.79 |
92,328,869 |
-0.30% |
|
| 10/14/2009 |
16.77 |
16.87 |
16.56 |
16.84 |
92,569,413 |
+2.75% |
|
| 10/13/2009 |
16.32 |
16.54 |
16.08 |
16.39 |
70,642,934 |
+0.37% |
|
| 10/12/2009 |
16.36 |
16.49 |
16.27 |
16.33 |
58,627,280 |
+0.93% |
|
| 10/09/2009 |
16.20 |
16.37 |
16.10 |
16.18 |
70,406,854 |
-0.25% |
|
| 10/08/2009 |
16.46 |
16.55 |
16.20 |
16.22 |
77,369,435 |
+0.37% |
|
| 10/07/2009 |
16.03 |
16.32 |
15.91 |
16.16 |
60,911,488 |
+0.50% |
|
| 10/06/2009 |
16.14 |
16.40 |
16.00 |
16.08 |
95,697,993 |
+1.58% |
|
| 10/05/2009 |
15.59 |
15.91 |
15.51 |
15.83 |
74,099,074 |
+3.06% |
|
| 10/02/2009 |
15.45 |
15.66 |
15.15 |
15.36 |
133,091,756 |
-3.82% |
|
| 10/01/2009 |
16.31 |
16.39 |
15.95 |
15.97 |
113,494,015 |
-2.74% |
|
| 09/30/2009 |
16.83 |
16.86 |
16.31 |
16.42 |
120,763,556 |
-1.74% |
|
| 09/29/2009 |
16.91 |
17.09 |
16.67 |
16.71 |
80,778,157 |
-0.30% |
|
| 09/28/2009 |
16.47 |
16.91 |
16.44 |
16.76 |
73,786,579 |
+2.38% |
|
| 09/25/2009 |
16.35 |
16.57 |
16.06 |
16.37 |
103,735,735 |
-1.27% |
|
| 09/24/2009 |
17.06 |
17.17 |
16.34 |
16.58 |
123,229,219 |
-2.47% |
|
| 09/23/2009 |
17.17 |
17.50 |
16.95 |
17.00 |
134,409,676 |
-0.06% |
|
| 09/22/2009 |
17.06 |
17.19 |
16.91 |
17.01 |
95,910,499 |
+1.49% |
|
| 09/21/2009 |
16.43 |
16.89 |
16.24 |
16.76 |
109,299,091 |
+1.58% |
|
| 09/18/2009 |
16.88 |
16.88 |
16.43 |
16.50 |
123,024,011 |
-0.96% |
|
| 09/17/2009 |
16.97 |
17.52 |
16.35 |
16.66 |
255,066,597 |
-2.00% |
|
| 09/16/2009 |
16.40 |
17.18 |
16.33 |
17.00 |
268,968,105 |
+6.25% |
|
| 09/15/2009 |
15.49 |
16.15 |
15.48 |
16.00 |
209,198,570 |
+4.23% |
|
| 09/14/2009 |
14.55 |
15.41 |
14.40 |
15.35 |
139,284,055 |
+4.64% |
|
| 09/11/2009 |
14.87 |
14.98 |
14.63 |
14.67 |
101,219,050 |
-0.88% |
|
| 09/10/2009 |
14.93 |
14.94 |
14.52 |
14.80 |
119,880,059 |
-0.47% |
|
| 09/09/2009 |
14.78 |
15.03 |
14.61 |
14.87 |
154,055,453 |
+2.55% |
|
| 09/08/2009 |
14.52 |
14.69 |
14.36 |
14.50 |
142,985,929 |
+4.54% |
|
| 09/04/2009 |
13.48 |
13.90 |
13.30 |
13.87 |
77,231,239 |
+3.12% |
|
| 09/03/2009 |
13.35 |
13.48 |
13.29 |
13.45 |
54,457,534 |
+1.89% |
|
| 09/02/2009 |
13.20 |
13.32 |
13.03 |
13.20 |
70,407,149 |
-1.05% |
|
| 09/01/2009 |
13.72 |
13.88 |
13.29 |
13.34 |
103,474,448 |
-4.03% |
|
| 08/31/2009 |
13.94 |
13.98 |
13.75 |
13.90 |
67,097,540 |
-1.28% |
|
| 08/28/2009 |
14.35 |
14.37 |
13.98 |
14.08 |
73,884,191 |
-0.78% |
|
| 08/27/2009 |
14.11 |
14.25 |
13.95 |
14.19 |
63,817,002 |
+0.57% |
|
| 08/26/2009 |
14.25 |
14.30 |
14.01 |
14.11 |
66,641,431 |
-1.33% |
|
| 08/25/2009 |
14.23 |
14.44 |
14.20 |
14.30 |
77,119,208 |
+0.70% |
|
| 08/24/2009 |
14.36 |
14.50 |
14.05 |
14.20 |
85,597,938 |
-0.07% |
|
| 08/21/2009 |
14.16 |
14.28 |
14.00 |
14.21 |
90,618,252 |
+2.90% |
|
| 08/20/2009 |
13.66 |
13.88 |
13.57 |
13.81 |
63,880,759 |
+2.07% |
|
| 08/19/2009 |
13.33 |
13.62 |
13.29 |
13.53 |
60,359,806 |
-0.44% |
|
| 08/18/2009 |
13.52 |
13.65 |
13.45 |
13.59 |
60,136,475 |
+1.72% |
|
| 08/17/2009 |
13.33 |
13.42 |
13.16 |
13.36 |
81,281,080 |
-4.02% |
|
| 08/14/2009 |
14.11 |
14.15 |
13.77 |
13.92 |
65,673,315 |
-1.28% |
|
| 08/13/2009 |
14.38 |
14.42 |
13.94 |
14.10 |
83,782,321 |
-0.21% |
|
| 08/12/2009 |
13.79 |
14.34 |
13.68 |
14.13 |
92,351,495 |
+1.00% |
|
| 08/11/2009 |
14.44 |
14.49 |
13.86 |
13.99 |
102,723,106 |
-3.98% |
|
| 08/10/2009 |
14.62 |
14.83 |
14.39 |
14.57 |
85,713,074 |
-0.88% |
|
| 08/07/2009 |
14.53 |
14.88 |
14.39 |
14.70 |
95,800,379 |
+2.73% |
|
| 08/06/2009 |
14.19 |
14.43 |
14.02 |
14.31 |
120,219,534 |
+2.29% |
|
| 08/05/2009 |
13.85 |
14.10 |
13.83 |
13.99 |
99,715,558 |
+1.23% |
|
| 08/04/2009 |
13.66 |
13.82 |
13.39 |
13.82 |
114,349,462 |
+0.73% |
|
| 08/03/2009 |
13.65 |
13.84 |
13.45 |
13.72 |
99,030,622 |
+2.39% |
|
| 07/31/2009 |
13.24 |
13.45 |
13.15 |
13.40 |
109,292,157 |
+2.21% |
|
| 07/30/2009 |
12.99 |
13.37 |
12.97 |
13.11 |
169,052,781 |
+6.93% |
|
| 07/29/2009 |
12.21 |
12.44 |
12.11 |
12.26 |
80,036,296 |
-2.08% |
|
| 07/28/2009 |
12.26 |
12.70 |
12.18 |
12.52 |
105,512,858 |
+1.62% |
|
| 07/27/2009 |
12.17 |
12.38 |
12.03 |
12.32 |
77,109,009 |
+2.41% |
|
| 07/24/2009 |
11.89 |
12.05 |
11.78 |
12.03 |
59,733,744 |
+0.67% |
|
| 07/23/2009 |
11.65 |
12.08 |
11.57 |
11.95 |
102,342,437 |
+2.75% |
|
| 07/22/2009 |
11.36 |
11.74 |
11.25 |
11.63 |
78,154,863 |
+1.39% |
|
| 07/21/2009 |
11.78 |
11.81 |
11.32 |
11.47 |
101,207,956 |
-1.71% |
|
| 07/20/2009 |
11.71 |
11.93 |
11.58 |
11.67 |
94,415,442 |
+0.17% |
|
| 07/17/2009 |
11.91 |
11.98 |
11.55 |
11.65 |
180,910,101 |
-6.05% |
|
| 07/16/2009 |
12.07 |
12.50 |
11.90 |
12.40 |
92,452,360 |
+1.31% |
|
| 07/15/2009 |
11.92 |
12.28 |
11.86 |
12.24 |
92,244,871 |
+5.15% |
|
| 07/14/2009 |
11.57 |
11.73 |
11.46 |
11.64 |
71,587,291 |
+1.57% |
|
| 07/13/2009 |
10.88 |
11.50 |
10.87 |
11.46 |
101,759,137 |
+6.31% |
|
| 07/10/2009 |
10.74 |
10.85 |
10.60 |
10.78 |
70,115,058 |
-0.74% |
|
| 07/09/2009 |
10.94 |
10.99 |
10.63 |
10.86 |
81,580,715 |
+1.40% |
|
| 07/08/2009 |
10.99 |
11.06 |
10.50 |
10.71 |
139,675,588 |
-2.72% |
|
| 07/07/2009 |
11.47 |
11.54 |
10.96 |
11.01 |
99,265,387 |
-4.09% |
|
| 07/06/2009 |
11.37 |
11.52 |
11.27 |
11.48 |
65,476,969 |
+0.17% |
|
| 07/02/2009 |
11.64 |
11.78 |
11.46 |
11.46 |
71,625,404 |
-2.72% |
|
|
|
|
|
|
|
|
|
|
