| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
10.02 |
10.09 |
9.35 |
9.45 |
17,304,163 |
 -3.96% |
 |
| 02/08/2010 |
10.19 |
10.25 |
9.77 |
9.84 |
12,876,967 |
-5.20% |
|
| 02/05/2010 |
10.59 |
10.60 |
9.88 |
10.38 |
11,768,528 |
-0.57% |
|
| 02/04/2010 |
10.73 |
10.78 |
10.23 |
10.44 |
11,774,021 |
-4.13% |
|
| 02/03/2010 |
11.19 |
11.39 |
10.83 |
10.89 |
10,792,836 |
-3.54% |
|
| 02/02/2010 |
10.84 |
11.50 |
10.80 |
11.29 |
13,923,089 |
 +7.12% |
|
| 02/01/2010 |
10.53 |
10.82 |
10.11 |
10.54 |
9,501,479 |
+1.44% |
|
| 01/29/2010 |
11.06 |
11.24 |
10.13 |
10.39 |
12,776,647 |
-5.63% |
|
| 01/28/2010 |
11.59 |
11.68 |
10.97 |
11.01 |
11,672,948 |
-5.90% |
|
| 01/27/2010 |
11.05 |
11.98 |
10.75 |
11.70 |
13,009,092 |
+4.74% |
|
| 01/26/2010 |
11.47 |
11.47 |
11.08 |
11.17 |
10,599,896 |
-3.46% |
|
| 01/25/2010 |
12.00 |
12.21 |
11.51 |
11.57 |
10,679,799 |
-3.02% |
|
| 01/22/2010 |
12.71 |
12.94 |
11.75 |
11.93 |
9,653,275 |
-6.06% |
|
| 01/21/2010 |
12.70 |
12.98 |
12.40 |
12.70 |
9,004,939 |
+0.16% |
|
| 01/20/2010 |
13.25 |
13.30 |
12.51 |
12.68 |
10,121,889 |
-5.44% |
|
| 01/19/2010 |
13.28 |
14.17 |
13.28 |
13.41 |
13,116,514 |
-1.11% |
|
| 01/15/2010 |
12.94 |
14.14 |
12.40 |
13.56 |
26,369,405 |
+5.61% |
|
| 01/14/2010 |
12.33 |
13.00 |
12.15 |
12.84 |
11,321,801 |
+3.88% |
|
| 01/13/2010 |
11.91 |
12.55 |
11.78 |
12.36 |
8,326,314 |
+3.95% |
|
| 01/12/2010 |
11.90 |
12.32 |
11.70 |
11.89 |
8,691,022 |
-2.14% |
|
| 01/11/2010 |
12.60 |
12.75 |
11.86 |
12.15 |
14,502,469 |
-2.25% |
|
| 01/08/2010 |
11.05 |
12.44 |
10.96 |
12.43 |
28,381,088 |
+11.18% |
|
| 01/07/2010 |
11.38 |
11.48 |
10.91 |
11.18 |
19,468,119 |
-0.45% |
|
| 01/06/2010 |
10.81 |
11.35 |
10.53 |
11.23 |
21,463,642 |
+6.45% |
|
| 01/05/2010 |
10.70 |
10.96 |
10.15 |
10.55 |
19,397,740 |
+2.23% |
|
| 01/04/2010 |
10.20 |
10.47 |
10.15 |
10.32 |
8,668,498 |
+2.89% |
|
| 12/31/2009 |
10.23 |
10.28 |
9.99 |
10.03 |
4,655,361 |
-1.96% |
|
| 12/30/2009 |
10.15 |
10.23 |
10.05 |
10.23 |
3,681,346 |
+0.69% |
|
| 12/29/2009 |
10.44 |
10.56 |
10.01 |
10.16 |
10,693,668 |
-3.61% |
|
| 12/28/2009 |
10.99 |
11.00 |
10.42 |
10.54 |
5,342,566 |
-3.66% |
|
| 12/24/2009 |
10.80 |
10.99 |
10.68 |
10.94 |
3,070,594 |
+1.02% |
|
| 12/23/2009 |
10.33 |
10.83 |
10.32 |
10.83 |
7,959,523 |
+5.35% |
|
| 12/22/2009 |
10.66 |
10.70 |
10.25 |
10.28 |
9,090,634 |
-3.84% |
|
| 12/21/2009 |
10.39 |
10.78 |
10.37 |
10.69 |
17,077,900 |
+5.11% |
|
| 12/18/2009 |
10.50 |
10.55 |
9.60 |
10.17 |
45,879,554 |
-13.23% |
|
| 12/17/2009 |
11.55 |
12.25 |
11.15 |
11.72 |
17,853,696 |
+0.95% |
|
| 12/16/2009 |
11.88 |
11.89 |
11.48 |
11.61 |
9,922,024 |
-0.34% |
|
| 12/15/2009 |
12.26 |
12.27 |
11.59 |
11.65 |
14,253,366 |
-2.27% |
|
| 12/14/2009 |
11.96 |
12.00 |
11.75 |
11.92 |
6,743,380 |
+0.51% |
|
| 12/11/2009 |
12.25 |
12.25 |
11.73 |
11.86 |
6,859,232 |
-2.55% |
|
| 12/10/2009 |
11.99 |
12.20 |
11.75 |
12.17 |
8,596,175 |
+0.83% |
|
| 12/09/2009 |
11.64 |
12.09 |
11.55 |
12.07 |
5,981,558 |
+3.43% |
|
| 12/08/2009 |
11.50 |
11.97 |
11.43 |
11.67 |
4,633,152 |
+0.34% |
|
| 12/07/2009 |
11.73 |
11.79 |
11.52 |
11.63 |
2,499,117 |
-0.85% |
|
| 12/04/2009 |
11.75 |
11.91 |
11.34 |
11.73 |
5,625,960 |
+1.91% |
|
| 12/03/2009 |
11.56 |
11.76 |
11.46 |
11.51 |
5,218,665 |
-0.26% |
|
| 12/02/2009 |
11.59 |
11.95 |
11.47 |
11.54 |
6,311,946 |
-0.35% |
|
| 12/01/2009 |
11.19 |
11.78 |
10.91 |
11.58 |
10,067,830 |
+6.14% |
|
| 11/30/2009 |
10.97 |
11.17 |
10.80 |
10.91 |
6,296,430 |
-0.82% |
|
| 11/27/2009 |
10.75 |
11.05 |
10.60 |
11.00 |
4,223,705 |
-2.14% |
|
| 11/25/2009 |
11.21 |
11.34 |
10.95 |
11.24 |
5,036,255 |
+1.26% |
|
| 11/24/2009 |
11.47 |
11.52 |
11.00 |
11.10 |
8,467,381 |
-3.23% |
|
| 11/23/2009 |
11.90 |
11.97 |
11.42 |
11.47 |
8,719,557 |
-2.30% |
|
| 11/20/2009 |
11.48 |
11.85 |
11.38 |
11.74 |
10,574,523 |
+0.95% |
|
| 11/19/2009 |
12.03 |
12.05 |
11.55 |
11.63 |
8,122,403 |
-4.44% |
|
| 11/18/2009 |
12.35 |
12.40 |
12.07 |
12.17 |
7,138,222 |
-2.95% |
|
| 11/17/2009 |
12.29 |
12.58 |
12.26 |
12.54 |
13,026,932 |
+5.82% |
|
| 11/16/2009 |
12.25 |
12.30 |
11.74 |
11.85 |
10,307,085 |
-4.44% |
|
| 11/13/2009 |
11.49 |
12.59 |
11.45 |
12.40 |
21,575,855 |
+8.30% |
|
| 11/12/2009 |
12.31 |
12.34 |
11.36 |
11.45 |
15,346,767 |
-4.58% |
|
| 11/11/2009 |
11.38 |
12.07 |
11.28 |
12.00 |
17,610,276 |
+9.19% |
|
| 11/10/2009 |
10.97 |
11.14 |
10.59 |
10.99 |
8,354,976 |
-0.45% |
|
| 11/09/2009 |
11.45 |
11.63 |
10.86 |
11.04 |
8,163,229 |
-2.47% |
|
| 11/06/2009 |
11.32 |
11.65 |
11.12 |
11.32 |
5,901,244 |
-2.16% |
|
| 11/05/2009 |
11.14 |
11.68 |
11.08 |
11.57 |
10,581,383 |
+6.54% |
|
| 11/04/2009 |
11.50 |
11.64 |
10.58 |
10.86 |
10,402,334 |
-4.40% |
|
| 11/03/2009 |
10.81 |
11.38 |
10.59 |
11.36 |
11,039,875 |
+4.12% |
|
| 11/02/2009 |
11.53 |
12.32 |
10.90 |
10.91 |
19,046,381 |
-6.03% |
|
| 10/30/2009 |
13.25 |
13.26 |
11.58 |
11.61 |
16,432,462 |
-13.42% |
|
| 10/29/2009 |
12.80 |
13.43 |
12.61 |
13.41 |
9,999,004 |
+6.51% |
|
| 10/28/2009 |
13.21 |
13.40 |
12.47 |
12.59 |
11,506,057 |
-5.90% |
|
| 10/27/2009 |
13.84 |
14.00 |
13.33 |
13.38 |
9,468,740 |
-6.30% |
|
| 10/26/2009 |
14.92 |
15.06 |
14.22 |
14.28 |
8,404,959 |
-4.29% |
|
| 10/23/2009 |
15.94 |
15.95 |
14.89 |
14.92 |
7,108,726 |
-5.75% |
|
| 10/22/2009 |
15.41 |
15.88 |
15.32 |
15.83 |
4,667,549 |
+2.26% |
|
| 10/21/2009 |
15.59 |
15.87 |
15.45 |
15.48 |
5,633,111 |
-1.46% |
|
| 10/20/2009 |
15.75 |
15.85 |
15.35 |
15.71 |
5,529,050 |
+0.13% |
|
| 10/19/2009 |
16.31 |
16.40 |
15.68 |
15.69 |
7,340,228 |
-2.49% |
|
| 10/16/2009 |
16.35 |
16.39 |
15.75 |
16.09 |
7,807,913 |
-2.19% |
|
| 10/15/2009 |
16.77 |
16.83 |
16.25 |
16.45 |
6,240,425 |
-2.89% |
|
| 10/14/2009 |
17.03 |
17.16 |
16.48 |
16.94 |
6,489,531 |
+0.95% |
|
| 10/13/2009 |
16.91 |
17.25 |
16.70 |
16.78 |
4,949,499 |
-1.35% |
|
| 10/12/2009 |
17.07 |
17.27 |
16.80 |
17.01 |
5,678,276 |
-0.35% |
|
| 10/09/2009 |
16.95 |
17.40 |
16.63 |
17.07 |
7,606,883 |
+0.35% |
|
| 10/08/2009 |
16.73 |
17.27 |
16.45 |
17.01 |
12,973,047 |
+3.47% |
|
| 10/07/2009 |
16.33 |
16.47 |
16.01 |
16.44 |
8,277,123 |
+0.06% |
|
| 10/06/2009 |
16.67 |
16.69 |
16.06 |
16.43 |
7,887,002 |
-0.30% |
|
| 10/05/2009 |
16.73 |
16.73 |
16.15 |
16.48 |
7,626,368 |
+0.43% |
|
| 10/02/2009 |
16.06 |
16.76 |
15.97 |
16.41 |
9,103,727 |
-1.14% |
|
| 10/01/2009 |
17.07 |
17.39 |
16.50 |
16.60 |
9,797,872 |
-4.93% |
|
| 09/30/2009 |
17.46 |
17.75 |
16.84 |
17.46 |
15,308,451 |
+0.40% |
|
| 09/29/2009 |
17.00 |
17.74 |
16.95 |
17.39 |
14,724,557 |
+2.78% |
|
| 09/28/2009 |
16.86 |
16.95 |
16.57 |
16.92 |
10,585,518 |
+3.36% |
|
| 09/25/2009 |
15.94 |
16.61 |
15.90 |
16.37 |
12,286,223 |
+1.30% |
|
| 09/24/2009 |
17.17 |
17.25 |
15.75 |
16.16 |
26,973,691 |
-4.72% |
|
| 09/23/2009 |
17.67 |
18.09 |
16.81 |
16.96 |
50,424,104 |
-0.64% |
|
| 09/22/2009 |
16.21 |
17.50 |
15.70 |
17.07 |
49,747,909 |
+7.02% |
|
| 09/21/2009 |
13.77 |
16.36 |
13.62 |
15.95 |
39,032,935 |
+13.85% |
|
| 09/18/2009 |
14.55 |
14.59 |
13.73 |
14.01 |
33,597,079 |
-2.98% |
|
| 09/17/2009 |
14.55 |
14.71 |
14.07 |
14.44 |
26,538,436 |
-1.50% |
|
|
|
|
|
|
|
|
|
|
