| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
13.49 |
13.61 |
13.16 |
13.35 |
38,067,388 |
+1.29% |
 |
| 02/08/2010 |
13.42 |
13.45 |
13.16 |
13.18 |
20,477,002 |
-1.57% |
 |
| 02/05/2010 |
13.56 |
13.62 |
13.00 |
13.39 |
42,992,443 |
-2.55% |
 |
| 02/04/2010 |
14.08 |
14.10 |
13.73 |
13.74 |
28,135,760 |
-4.32% |
 |
| 02/03/2010 |
14.41 |
14.43 |
14.18 |
14.36 |
26,907,878 |
+0.14% |
 |
| 02/02/2010 |
14.24 |
14.42 |
14.13 |
14.34 |
26,281,902 |
+2.21% |
 |
| 02/01/2010 |
13.98 |
14.07 |
13.90 |
14.03 |
23,511,369 |
+2.48% |
 |
| 01/29/2010 |
14.14 |
14.47 |
13.63 |
13.69 |
49,666,049 |
-2.07% |
 |
| 01/28/2010 |
14.26 |
14.31 |
13.67 |
13.98 |
101,238,585 |
+8.20% |
 |
| 01/27/2010 |
12.73 |
13.02 |
12.59 |
12.92 |
27,155,232 |
+1.89% |
 |
| 01/26/2010 |
12.59 |
12.79 |
12.52 |
12.68 |
26,966,027 |
+0.56% |
 |
| 01/25/2010 |
12.87 |
12.91 |
12.57 |
12.61 |
27,007,586 |
-0.86% |
 |
| 01/22/2010 |
12.94 |
13.07 |
12.68 |
12.72 |
27,972,904 |
-1.40% |
 |
| 01/21/2010 |
13.05 |
13.09 |
12.82 |
12.90 |
36,169,962 |
-0.77% |
 |
| 01/20/2010 |
13.03 |
13.07 |
12.86 |
13.00 |
24,532,681 |
-1.81% |
 |
| 01/19/2010 |
13.13 |
13.26 |
13.12 |
13.24 |
16,960,301 |
-0.08% |
 |
| 01/15/2010 |
13.38 |
13.41 |
13.09 |
13.25 |
23,538,359 |
-0.90% |
 |
| 01/14/2010 |
13.18 |
13.41 |
13.16 |
13.37 |
19,799,751 |
+1.67% |
 |
| 01/13/2010 |
13.18 |
13.20 |
12.98 |
13.15 |
31,850,805 |
+1.78% |
 |
| 01/12/2010 |
13.03 |
13.16 |
12.85 |
12.92 |
28,264,634 |
-2.05% |
 |
| 01/11/2010 |
13.43 |
13.44 |
13.08 |
13.19 |
21,992,473 |
-1.05% |
 |
| 01/08/2010 |
13.30 |
13.34 |
13.11 |
13.33 |
19,724,747 |
+0.08% |
 |
| 01/07/2010 |
13.21 |
13.37 |
13.18 |
13.32 |
21,453,439 |
+1.29% |
 |
| 01/06/2010 |
13.27 |
13.30 |
13.07 |
13.15 |
22,053,901 |
-0.75% |
 |
| 01/05/2010 |
13.21 |
13.30 |
13.17 |
13.25 |
19,618,546 |
-0.75% |
 |
| 01/04/2010 |
13.26 |
13.45 |
13.20 |
13.35 |
20,780,012 |
+3.89% |
 |
| 12/31/2009 |
12.85 |
12.97 |
12.84 |
12.85 |
8,697,687 |
-0.54% |
 |
| 12/30/2009 |
12.71 |
12.93 |
12.68 |
12.92 |
14,997,636 |
+1.41% |
 |
| 12/29/2009 |
12.73 |
12.83 |
12.64 |
12.74 |
11,218,076 |
+0.31% |
 |
| 12/28/2009 |
12.65 |
12.70 |
12.54 |
12.70 |
9,088,322 |
-0.63% |
 |
| 12/24/2009 |
12.54 |
12.80 |
12.52 |
12.78 |
4,550,043 |
+0.87% |
 |
| 12/23/2009 |
12.70 |
12.73 |
12.61 |
12.67 |
6,397,033 |
+0.32% |
 |
| 12/22/2009 |
12.50 |
12.65 |
12.49 |
12.63 |
12,489,009 |
+1.94% |
 |
| 12/21/2009 |
12.33 |
12.49 |
12.14 |
12.39 |
23,278,544 |
-0.48% |
 |
| 12/18/2009 |
12.54 |
12.60 |
12.30 |
12.45 |
15,344,154 |
+0.24% |
 |
| 12/17/2009 |
12.53 |
12.56 |
12.40 |
12.42 |
11,701,468 |
-2.74% |
 |
| 12/16/2009 |
12.78 |
12.87 |
12.73 |
12.77 |
12,867,740 |
+0.31% |
 |
| 12/15/2009 |
12.72 |
12.82 |
12.67 |
12.73 |
10,991,228 |
-1.32% |
 |
| 12/14/2009 |
12.96 |
12.96 |
12.81 |
12.90 |
11,009,856 |
+0.70% |
 |
| 12/11/2009 |
12.87 |
12.92 |
12.70 |
12.81 |
16,661,744 |
+1.99% |
 |
| 12/10/2009 |
12.67 |
12.80 |
12.53 |
12.56 |
12,868,992 |
-0.16% |
 |
| 12/09/2009 |
12.59 |
12.64 |
12.45 |
12.58 |
13,878,789 |
+0.32% |
 |
| 12/08/2009 |
12.76 |
12.79 |
12.53 |
12.54 |
19,198,475 |
-1.34% |
 |
| 12/07/2009 |
12.54 |
12.80 |
12.53 |
12.71 |
20,006,165 |
+0.08% |
 |
| 12/04/2009 |
12.84 |
12.98 |
12.53 |
12.70 |
23,615,727 |
-0.39% |
 |
| 12/03/2009 |
12.93 |
13.00 |
12.65 |
12.75 |
19,545,530 |
-1.47% |
 |
| 12/02/2009 |
13.26 |
13.29 |
12.77 |
12.94 |
30,730,461 |
-3.50% |
 |
| 12/01/2009 |
13.56 |
13.60 |
13.26 |
13.41 |
14,551,385 |
+1.13% |
 |
| 11/30/2009 |
13.21 |
13.30 |
13.09 |
13.26 |
16,524,897 |
+0.38% |
 |
| 11/27/2009 |
12.98 |
13.35 |
12.96 |
13.21 |
8,118,451 |
-2.37% |
 |
| 11/25/2009 |
13.48 |
13.58 |
13.42 |
13.53 |
12,678,186 |
+1.42% |
 |
| 11/24/2009 |
13.40 |
13.43 |
13.22 |
13.34 |
16,564,920 |
-0.67% |
 |
| 11/23/2009 |
13.48 |
13.58 |
13.40 |
13.43 |
10,753,372 |
+0.75% |
 |
| 11/20/2009 |
13.19 |
13.34 |
13.18 |
13.33 |
9,427,893 |
-2.06% |
 |
| 11/19/2009 |
13.67 |
13.68 |
13.41 |
13.61 |
13,353,420 |
-2.30% |
 |
| 11/18/2009 |
13.95 |
14.04 |
13.85 |
13.93 |
26,250,758 |
+1.83% |
 |
| 11/17/2009 |
13.64 |
13.73 |
13.51 |
13.68 |
10,749,890 |
-0.65% |
 |
| 11/16/2009 |
13.72 |
13.85 |
13.69 |
13.77 |
15,402,496 |
+0.88% |
 |
| 11/13/2009 |
13.56 |
13.67 |
13.46 |
13.65 |
19,365,207 |
+1.41% |
 |
| 11/12/2009 |
13.72 |
13.78 |
13.37 |
13.46 |
17,645,144 |
-1.82% |
 |
| 11/11/2009 |
13.80 |
13.94 |
13.64 |
13.71 |
18,852,305 |
+1.93% |
 |
| 11/10/2009 |
13.46 |
13.51 |
13.25 |
13.45 |
26,695,021 |
-0.88% |
 |
| 11/09/2009 |
13.62 |
13.80 |
13.49 |
13.57 |
23,397,387 |
+2.73% |
 |
| 11/06/2009 |
13.06 |
13.24 |
13.04 |
13.21 |
21,648,116 |
+0.61% |
 |
| 11/05/2009 |
13.15 |
13.21 |
12.97 |
13.13 |
17,707,871 |
+1.39% |
 |
| 11/04/2009 |
13.10 |
13.16 |
12.92 |
12.95 |
23,128,383 |
+1.09% |
 |
| 11/03/2009 |
12.63 |
12.82 |
12.58 |
12.81 |
18,054,910 |
+0.47% |
 |
| 11/02/2009 |
12.77 |
12.96 |
12.56 |
12.75 |
24,049,256 |
+1.11% |
 |
| 10/30/2009 |
13.08 |
13.11 |
12.59 |
12.61 |
27,486,556 |
-4.25% |
 |
| 10/29/2009 |
13.14 |
13.21 |
13.00 |
13.17 |
17,844,554 |
+2.89% |
 |
| 10/28/2009 |
13.06 |
13.12 |
12.77 |
12.80 |
24,306,031 |
-1.69% |
 |
| 10/27/2009 |
13.18 |
13.25 |
12.98 |
13.02 |
29,587,904 |
-0.08% |
 |
| 10/26/2009 |
13.34 |
13.59 |
13.00 |
13.03 |
26,671,789 |
-0.84% |
 |
| 10/23/2009 |
13.47 |
13.48 |
13.06 |
13.14 |
21,835,217 |
-1.35% |
 |
| 10/22/2009 |
13.13 |
13.37 |
13.01 |
13.32 |
27,363,169 |
+2.46% |
 |
| 10/21/2009 |
13.28 |
13.41 |
12.98 |
13.00 |
39,165,537 |
-2.18% |
 |
| 10/20/2009 |
13.46 |
13.50 |
13.12 |
13.29 |
29,531,866 |
-1.04% |
 |
| 10/19/2009 |
13.36 |
13.81 |
13.30 |
13.43 |
39,450,282 |
-0.37% |
 |
| 10/16/2009 |
13.50 |
13.53 |
13.36 |
13.48 |
44,786,807 |
-1.46% |
 |
| 10/15/2009 |
13.83 |
13.95 |
13.56 |
13.68 |
90,394,191 |
-11.11% |
 |
| 10/14/2009 |
15.39 |
15.60 |
15.20 |
15.39 |
39,486,195 |
+2.74% |
 |
| 10/13/2009 |
14.77 |
15.11 |
14.72 |
14.98 |
23,873,674 |
+0.67% |
 |
| 10/12/2009 |
15.10 |
15.11 |
14.81 |
14.88 |
18,380,633 |
+1.29% |
 |
| 10/09/2009 |
14.72 |
14.73 |
14.54 |
14.69 |
17,080,058 |
+2.01% |
 |
| 10/08/2009 |
14.63 |
14.64 |
14.37 |
14.40 |
14,753,621 |
+0.14% |
 |
| 10/07/2009 |
14.37 |
14.50 |
14.28 |
14.38 |
13,856,457 |
-0.28% |
 |
| 10/06/2009 |
14.35 |
14.59 |
14.33 |
14.42 |
24,357,688 |
+1.91% |
 |
| 10/05/2009 |
14.01 |
14.23 |
13.97 |
14.15 |
15,931,393 |
+1.51% |
 |
| 10/02/2009 |
13.68 |
14.03 |
13.64 |
13.94 |
22,973,844 |
-0.99% |
 |
| 10/01/2009 |
14.41 |
14.44 |
14.07 |
14.08 |
21,276,721 |
-3.69% |
 |
| 09/30/2009 |
14.76 |
14.87 |
14.45 |
14.62 |
44,564,992 |
-0.61% |
 |
| 09/29/2009 |
14.96 |
15.01 |
14.66 |
14.71 |
33,575,836 |
-3.48% |
 |
| 09/28/2009 |
15.11 |
15.45 |
15.09 |
15.24 |
17,387,399 |
+1.26% |
 |
| 09/25/2009 |
14.93 |
15.24 |
14.90 |
15.05 |
20,102,380 |
-0.20% |
 |
| 09/24/2009 |
15.57 |
15.61 |
14.96 |
15.08 |
31,258,492 |
-3.77% |
 |
| 09/23/2009 |
15.81 |
16.00 |
15.67 |
15.67 |
23,282,716 |
0.00% |
 |
| 09/22/2009 |
15.77 |
15.86 |
15.65 |
15.67 |
10,747,234 |
-0.51% |
 |
| 09/21/2009 |
15.57 |
15.82 |
15.48 |
15.75 |
12,792,630 |
+0.32% |
 |
| 09/18/2009 |
15.83 |
15.84 |
15.64 |
15.70 |
11,452,708 |
-0.06% |
 |
| 09/17/2009 |
15.72 |
15.92 |
15.60 |
15.71 |
15,943,260 |
-1.81% |
 |
|
|
|
|
|
|
|
|
|