| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
1.30 |
1.31 |
1.27 |
1.31 |
3,474,129 |
+1.55% |
 |
| 02/08/2010 |
1.32 |
1.33 |
1.28 |
1.29 |
3,222,776 |
-1.53% |
 |
| 02/05/2010 |
1.31 |
1.31 |
1.29 |
1.31 |
5,233,809 |
-1.50% |
 |
| 02/04/2010 |
1.35 |
1.35 |
1.31 |
1.33 |
6,313,893 |
-1.48% |
 |
| 02/03/2010 |
1.34 |
1.36 |
1.33 |
1.35 |
6,010,129 |
0.00% |
 |
| 02/02/2010 |
1.36 |
1.38 |
1.33 |
1.35 |
6,974,433 |
0.00% |
 |
| 02/01/2010 |
1.36 |
1.37 |
1.31 |
1.35 |
5,328,664 |
-0.74% |
 |
| 01/29/2010 |
1.35 |
1.41 |
1.35 |
1.36 |
6,770,576 |
+0.74% |
 |
| 01/28/2010 |
1.39 |
1.41 |
1.35 |
1.35 |
9,882,758 |
-2.17% |
 |
| 01/27/2010 |
1.40 |
1.41 |
1.37 |
1.38 |
3,763,292 |
-1.43% |
 |
| 01/26/2010 |
1.40 |
1.43 |
1.37 |
1.40 |
4,018,563 |
-1.41% |
 |
| 01/25/2010 |
1.45 |
1.46 |
1.40 |
1.42 |
4,701,954 |
-2.74% |
 |
| 01/22/2010 |
1.53 |
1.53 |
1.45 |
1.46 |
5,266,970 |
-3.95% |
 |
| 01/21/2010 |
1.50 |
1.55 |
1.49 |
1.52 |
8,528,145 |
+1.33% |
 |
| 01/20/2010 |
1.49 |
1.53 |
1.49 |
1.50 |
5,888,354 |
-0.66% |
 |
| 01/19/2010 |
1.54 |
1.54 |
1.50 |
1.51 |
4,574,320 |
-1.95% |
 |
| 01/15/2010 |
1.52 |
1.57 |
1.50 |
1.54 |
4,779,561 |
+1.32% |
 |
| 01/14/2010 |
1.51 |
1.54 |
1.49 |
1.52 |
4,132,526 |
+0.66% |
 |
| 01/13/2010 |
1.53 |
1.55 |
1.51 |
1.51 |
4,417,078 |
-1.31% |
 |
| 01/12/2010 |
1.59 |
1.59 |
1.53 |
1.53 |
4,665,632 |
-4.38% |
 |
| 01/11/2010 |
1.63 |
1.65 |
1.58 |
1.60 |
5,322,258 |
-1.84% |
 |
| 01/08/2010 |
1.63 |
1.64 |
1.54 |
1.63 |
7,026,257 |
0.00% |
 |
| 01/07/2010 |
1.59 |
1.68 |
1.57 |
1.63 |
14,190,217 |
-1.81% |
 |
| 01/06/2010 |
1.61 |
1.68 |
1.59 |
1.66 |
20,159,409 |
+5.73% |
 |
| 01/05/2010 |
1.48 |
1.62 |
1.48 |
1.57 |
15,770,651 |
+5.37% |
 |
| 01/04/2010 |
1.51 |
1.51 |
1.45 |
1.49 |
5,981,047 |
-1.32% |
 |
| 12/31/2009 |
1.48 |
1.53 |
1.46 |
1.51 |
5,205,204 |
+2.03% |
 |
| 12/30/2009 |
1.51 |
1.51 |
1.46 |
1.48 |
3,402,430 |
-1.99% |
 |
| 12/29/2009 |
1.41 |
1.51 |
1.38 |
1.51 |
9,244,844 |
+6.34% |
 |
| 12/28/2009 |
1.45 |
1.46 |
1.40 |
1.42 |
5,600,951 |
-2.07% |
 |
| 12/24/2009 |
1.48 |
1.48 |
1.45 |
1.45 |
1,524,122 |
-2.03% |
 |
| 12/23/2009 |
1.53 |
1.54 |
1.48 |
1.48 |
3,805,872 |
-3.90% |
 |
| 12/22/2009 |
1.52 |
1.56 |
1.51 |
1.54 |
5,507,615 |
+0.65% |
 |
| 12/21/2009 |
1.53 |
1.57 |
1.45 |
1.53 |
6,297,777 |
-0.65% |
 |
| 12/18/2009 |
1.52 |
1.54 |
1.45 |
1.54 |
9,579,178 |
+2.67% |
 |
| 12/17/2009 |
1.35 |
1.54 |
1.35 |
1.50 |
28,901,743 |
+12.78% |
 |
| 12/16/2009 |
1.34 |
1.35 |
1.33 |
1.33 |
6,723,001 |
-0.75% |
 |
| 12/15/2009 |
1.30 |
1.34 |
1.29 |
1.34 |
6,233,781 |
+3.88% |
 |
| 12/14/2009 |
1.29 |
1.30 |
1.28 |
1.29 |
2,448,556 |
0.00% |
 |
| 12/11/2009 |
1.28 |
1.31 |
1.28 |
1.29 |
4,633,517 |
-1.53% |
 |
| 12/10/2009 |
1.27 |
1.31 |
1.26 |
1.31 |
8,106,949 |
+3.97% |
 |
| 12/09/2009 |
1.27 |
1.29 |
1.26 |
1.26 |
4,222,289 |
-1.56% |
 |
| 12/08/2009 |
1.27 |
1.30 |
1.26 |
1.28 |
4,542,932 |
0.00% |
 |
| 12/07/2009 |
1.30 |
1.30 |
1.28 |
1.28 |
2,966,178 |
-2.29% |
 |
| 12/04/2009 |
1.31 |
1.33 |
1.28 |
1.31 |
4,847,838 |
+0.77% |
 |
| 12/03/2009 |
1.28 |
1.34 |
1.28 |
1.30 |
7,266,509 |
+2.36% |
 |
| 12/02/2009 |
1.26 |
1.28 |
1.25 |
1.27 |
3,360,204 |
0.00% |
 |
| 12/01/2009 |
1.28 |
1.29 |
1.26 |
1.27 |
6,359,080 |
-0.78% |
 |
| 11/30/2009 |
1.28 |
1.29 |
1.26 |
1.28 |
9,552,532 |
+0.79% |
 |
| 11/27/2009 |
1.29 |
1.30 |
1.27 |
1.27 |
2,516,663 |
-2.31% |
 |
| 11/25/2009 |
1.32 |
1.33 |
1.29 |
1.30 |
2,582,468 |
-1.52% |
 |
| 11/24/2009 |
1.31 |
1.32 |
1.29 |
1.32 |
5,148,022 |
+3.13% |
 |
| 11/23/2009 |
1.31 |
1.35 |
1.28 |
1.28 |
11,938,411 |
0.00% |
 |
| 11/20/2009 |
1.32 |
1.34 |
1.28 |
1.28 |
6,928,055 |
-4.48% |
 |
| 11/19/2009 |
1.34 |
1.38 |
1.30 |
1.34 |
7,766,483 |
+0.75% |
 |
| 11/18/2009 |
1.31 |
1.36 |
1.29 |
1.33 |
9,727,762 |
0.00% |
 |
| 11/17/2009 |
1.29 |
1.33 |
1.27 |
1.33 |
7,499,996 |
+0.76% |
 |
| 11/16/2009 |
1.30 |
1.33 |
1.29 |
1.32 |
5,317,595 |
+2.33% |
 |
| 11/13/2009 |
1.29 |
1.32 |
1.26 |
1.29 |
6,176,119 |
+0.78% |
 |
| 11/12/2009 |
1.32 |
1.32 |
1.28 |
1.28 |
6,219,693 |
-3.03% |
 |
| 11/11/2009 |
1.36 |
1.37 |
1.29 |
1.32 |
7,824,511 |
-2.94% |
 |
| 11/10/2009 |
1.35 |
1.38 |
1.33 |
1.36 |
4,721,629 |
-1.45% |
 |
| 11/09/2009 |
1.35 |
1.39 |
1.32 |
1.38 |
5,091,658 |
+2.22% |
 |
| 11/06/2009 |
1.29 |
1.35 |
1.28 |
1.35 |
5,666,217 |
+2.27% |
 |
| 11/05/2009 |
1.31 |
1.32 |
1.27 |
1.32 |
7,263,979 |
0.00% |
 |
| 11/04/2009 |
1.32 |
1.34 |
1.29 |
1.32 |
4,981,837 |
+3.13% |
 |
| 11/03/2009 |
1.25 |
1.30 |
1.25 |
1.28 |
3,656,777 |
+0.79% |
 |
| 11/02/2009 |
1.27 |
1.36 |
1.24 |
1.27 |
10,335,143 |
-1.55% |
 |
| 10/30/2009 |
1.32 |
1.32 |
1.24 |
1.29 |
16,159,906 |
-3.01% |
 |
| 10/29/2009 |
1.27 |
1.36 |
1.24 |
1.33 |
13,443,681 |
+5.56% |
 |
| 10/28/2009 |
1.31 |
1.35 |
1.21 |
1.26 |
14,940,921 |
-5.26% |
 |
| 10/27/2009 |
1.30 |
1.34 |
1.25 |
1.33 |
14,993,596 |
+2.31% |
 |
| 10/26/2009 |
1.32 |
1.38 |
1.30 |
1.30 |
12,053,884 |
-0.76% |
 |
| 10/23/2009 |
1.40 |
1.43 |
1.25 |
1.31 |
19,508,873 |
-6.43% |
 |
| 10/22/2009 |
1.43 |
1.44 |
1.36 |
1.40 |
9,540,251 |
-2.10% |
 |
| 10/21/2009 |
1.49 |
1.50 |
1.42 |
1.43 |
10,047,480 |
-4.03% |
 |
| 10/20/2009 |
1.55 |
1.57 |
1.46 |
1.49 |
28,033,761 |
-3.87% |
 |
| 10/19/2009 |
1.59 |
1.59 |
1.54 |
1.55 |
5,439,687 |
-1.90% |
 |
| 10/16/2009 |
1.57 |
1.58 |
1.54 |
1.58 |
5,104,654 |
-0.63% |
 |
| 10/15/2009 |
1.59 |
1.60 |
1.56 |
1.59 |
5,167,954 |
+0.63% |
 |
| 10/14/2009 |
1.58 |
1.58 |
1.54 |
1.58 |
6,233,560 |
+1.94% |
 |
| 10/13/2009 |
1.50 |
1.56 |
1.48 |
1.55 |
7,804,910 |
+2.65% |
 |
| 10/12/2009 |
1.53 |
1.56 |
1.49 |
1.51 |
8,247,953 |
-3.21% |
 |
| 10/09/2009 |
1.58 |
1.62 |
1.54 |
1.56 |
5,875,239 |
-2.50% |
 |
| 10/08/2009 |
1.50 |
1.60 |
1.49 |
1.60 |
18,264,203 |
+6.67% |
 |
| 10/07/2009 |
1.50 |
1.51 |
1.46 |
1.50 |
6,247,802 |
0.00% |
 |
| 10/06/2009 |
1.55 |
1.56 |
1.46 |
1.50 |
11,715,735 |
+1.35% |
 |
| 10/05/2009 |
1.44 |
1.53 |
1.43 |
1.48 |
10,445,230 |
+4.96% |
 |
| 10/02/2009 |
1.50 |
1.51 |
1.39 |
1.41 |
18,176,167 |
-6.62% |
 |
| 10/01/2009 |
1.63 |
1.64 |
1.50 |
1.51 |
22,234,304 |
-7.93% |
 |
| 09/30/2009 |
1.60 |
1.66 |
1.55 |
1.64 |
13,593,493 |
+0.61% |
 |
| 09/29/2009 |
1.67 |
1.68 |
1.58 |
1.63 |
20,531,098 |
+3.16% |
 |
| 09/28/2009 |
1.59 |
1.68 |
1.57 |
1.58 |
16,405,139 |
+0.64% |
 |
| 09/25/2009 |
1.68 |
1.68 |
1.52 |
1.57 |
38,240,473 |
-8.19% |
 |
| 09/24/2009 |
1.80 |
1.84 |
1.66 |
1.71 |
38,500,144 |
-12.31% |
 |
| 09/23/2009 |
1.99 |
1.99 |
1.87 |
1.95 |
25,914,133 |
-2.01% |
 |
| 09/22/2009 |
2.05 |
2.07 |
1.95 |
1.99 |
21,049,565 |
-4.33% |
 |
| 09/21/2009 |
2.08 |
2.15 |
1.98 |
2.08 |
17,507,362 |
-4.15% |
 |
| 09/18/2009 |
2.29 |
2.30 |
1.96 |
2.17 |
30,840,627 |
-3.13% |
 |
| 09/17/2009 |
2.12 |
2.35 |
2.09 |
2.24 |
61,164,534 |
+7.69% |
 |
|
|
|
|
|
|
|
|
|