| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
11.04 |
11.40 |
10.76 |
11.00 |
37,933,233 |
 -3.93% |
 |
| 02/08/2010 |
11.22 |
11.48 |
10.94 |
11.45 |
26,635,347 |
 +2.97% |
|
| 02/05/2010 |
11.18 |
11.85 |
11.08 |
11.12 |
51,513,157 |
-1.24% |
|
| 02/04/2010 |
10.46 |
11.29 |
10.44 |
11.26 |
35,202,664 |
+10.07% |
|
| 02/03/2010 |
10.18 |
10.47 |
9.96 |
10.23 |
21,682,230 |
+1.89% |
|
| 02/02/2010 |
10.30 |
10.47 |
10.00 |
10.04 |
23,403,690 |
-3.00% |
|
| 02/01/2010 |
10.62 |
10.73 |
10.31 |
10.35 |
22,386,440 |
-3.99% |
|
| 01/29/2010 |
10.29 |
10.82 |
9.95 |
10.78 |
34,132,906 |
+3.55% |
|
| 01/28/2010 |
10.23 |
10.68 |
9.83 |
10.41 |
35,802,652 |
+5.05% |
|
| 01/27/2010 |
10.36 |
10.48 |
9.86 |
9.91 |
30,460,109 |
-3.03% |
|
| 01/26/2010 |
10.05 |
10.26 |
9.83 |
10.22 |
26,240,101 |
+2.82% |
|
| 01/25/2010 |
9.81 |
10.17 |
9.77 |
9.94 |
22,791,926 |
-0.50% |
|
| 01/22/2010 |
9.02 |
10.09 |
9.02 |
9.99 |
41,535,673 |
+5.60% |
|
| 01/21/2010 |
9.01 |
9.57 |
8.79 |
9.46 |
36,980,453 |
+4.88% |
|
| 01/20/2010 |
8.83 |
9.31 |
8.83 |
9.02 |
30,154,201 |
+4.28% |
|
| 01/19/2010 |
9.07 |
9.08 |
8.65 |
8.65 |
25,325,061 |
-5.46% |
|
| 01/15/2010 |
8.77 |
9.33 |
8.71 |
9.15 |
30,344,544 |
+4.10% |
|
| 01/14/2010 |
8.98 |
9.03 |
8.70 |
8.79 |
19,283,214 |
-1.12% |
|
| 01/13/2010 |
9.16 |
9.39 |
8.83 |
8.89 |
25,935,146 |
-3.68% |
|
| 01/12/2010 |
9.12 |
9.36 |
9.00 |
9.23 |
22,450,700 |
+3.13% |
|
| 01/11/2010 |
8.73 |
9.06 |
8.68 |
8.95 |
16,036,239 |
+1.13% |
|
| 01/08/2010 |
9.09 |
9.15 |
8.84 |
8.85 |
19,020,611 |
-1.69% |
|
| 01/07/2010 |
9.19 |
9.44 |
8.98 |
9.00 |
22,850,905 |
-2.15% |
|
| 01/06/2010 |
9.17 |
9.26 |
9.03 |
9.20 |
16,016,873 |
+0.33% |
|
| 01/05/2010 |
9.11 |
9.29 |
8.99 |
9.17 |
18,625,114 |
+1.10% |
|
| 01/04/2010 |
9.41 |
9.42 |
9.07 |
9.07 |
25,182,019 |
-8.01% |
|
| 12/31/2009 |
9.45 |
9.87 |
9.31 |
9.86 |
15,212,895 |
+4.34% |
|
| 12/30/2009 |
9.55 |
9.72 |
9.36 |
9.45 |
14,744,790 |
-0.11% |
|
| 12/29/2009 |
9.38 |
9.49 |
9.33 |
9.46 |
9,479,021 |
+0.32% |
|
| 12/28/2009 |
9.30 |
9.57 |
9.29 |
9.43 |
10,204,337 |
+0.21% |
|
| 12/24/2009 |
9.41 |
9.50 |
9.39 |
9.41 |
7,871,165 |
-1.05% |
|
| 12/23/2009 |
9.73 |
9.90 |
9.50 |
9.51 |
21,767,511 |
-3.94% |
|
| 12/22/2009 |
10.13 |
10.23 |
9.85 |
9.90 |
24,046,008 |
-3.23% |
|
| 12/21/2009 |
10.39 |
10.40 |
10.14 |
10.23 |
24,845,655 |
-3.76% |
|
| 12/18/2009 |
10.66 |
11.08 |
10.61 |
10.63 |
22,255,060 |
-2.57% |
|
| 12/17/2009 |
10.78 |
11.15 |
10.64 |
10.91 |
27,783,255 |
+3.22% |
|
| 12/16/2009 |
10.58 |
10.77 |
10.40 |
10.57 |
23,227,303 |
-1.95% |
|
| 12/15/2009 |
10.76 |
10.86 |
10.46 |
10.78 |
24,457,229 |
+0.75% |
|
| 12/14/2009 |
10.94 |
11.31 |
10.67 |
10.70 |
25,037,231 |
-4.46% |
|
| 12/11/2009 |
11.30 |
11.61 |
11.15 |
11.20 |
31,341,591 |
-2.86% |
|
| 12/10/2009 |
11.24 |
11.67 |
11.07 |
11.53 |
25,819,997 |
+1.49% |
|
| 12/09/2009 |
11.35 |
11.71 |
11.26 |
11.36 |
27,645,150 |
+0.54% |
|
| 12/08/2009 |
11.23 |
11.66 |
11.06 |
11.30 |
30,598,570 |
+2.36% |
|
| 12/07/2009 |
11.11 |
11.27 |
10.87 |
11.04 |
24,217,028 |
-0.54% |
|
| 12/04/2009 |
11.23 |
11.79 |
10.82 |
11.10 |
55,603,575 |
-7.35% |
|
| 12/03/2009 |
11.39 |
12.00 |
11.18 |
11.98 |
28,488,995 |
+3.54% |
|
| 12/02/2009 |
11.92 |
11.95 |
11.25 |
11.57 |
32,031,559 |
-3.50% |
|
| 12/01/2009 |
12.22 |
12.33 |
11.85 |
11.99 |
28,824,793 |
-4.84% |
|
| 11/30/2009 |
12.86 |
13.40 |
12.51 |
12.60 |
30,745,033 |
-0.94% |
|
| 11/27/2009 |
13.15 |
13.23 |
12.25 |
12.72 |
25,527,384 |
+7.25% |
|
| 11/25/2009 |
11.65 |
11.90 |
11.57 |
11.86 |
14,818,594 |
-0.08% |
|
| 11/24/2009 |
11.71 |
12.28 |
11.70 |
11.87 |
32,473,281 |
+1.63% |
|
| 11/23/2009 |
11.84 |
11.90 |
11.26 |
11.68 |
33,393,699 |
-5.43% |
|
| 11/20/2009 |
12.60 |
12.66 |
12.22 |
12.35 |
30,270,170 |
+0.49% |
|
| 11/19/2009 |
11.80 |
12.57 |
11.74 |
12.29 |
35,585,720 |
+7.52% |
|
| 11/18/2009 |
11.35 |
11.76 |
11.33 |
11.43 |
24,816,772 |
+0.79% |
|
| 11/17/2009 |
11.50 |
11.69 |
11.27 |
11.34 |
26,053,771 |
-0.44% |
|
| 11/16/2009 |
12.12 |
12.13 |
11.13 |
11.39 |
35,428,614 |
-7.85% |
|
| 11/13/2009 |
12.64 |
13.10 |
12.22 |
12.36 |
35,962,414 |
-3.21% |
|
| 11/12/2009 |
12.10 |
12.85 |
11.80 |
12.77 |
33,885,610 |
+5.80% |
|
| 11/11/2009 |
12.06 |
12.39 |
11.72 |
12.07 |
27,121,570 |
-2.35% |
|
| 11/10/2009 |
12.21 |
12.64 |
11.95 |
12.36 |
26,560,217 |
+1.90% |
|
| 11/09/2009 |
12.57 |
12.57 |
12.10 |
12.13 |
24,365,269 |
-5.90% |
|
| 11/06/2009 |
13.34 |
13.45 |
12.57 |
12.89 |
31,640,187 |
-9.35% |
|
| 11/05/2009 |
13.75 |
14.22 |
12.87 |
14.22 |
38,887,379 |
-0.49% |
|
| 11/04/2009 |
13.43 |
14.30 |
13.26 |
14.29 |
32,721,979 |
+4.46% |
|
| 11/03/2009 |
14.64 |
14.77 |
13.68 |
13.68 |
36,770,536 |
-4.54% |
|
| 11/02/2009 |
14.05 |
15.04 |
13.66 |
14.33 |
45,986,832 |
+0.36% |
|
| 10/30/2009 |
13.37 |
14.52 |
13.34 |
14.28 |
46,518,687 |
+8.43% |
|
| 10/29/2009 |
13.64 |
13.81 |
12.98 |
13.17 |
38,213,159 |
-6.33% |
|
| 10/28/2009 |
12.91 |
14.19 |
12.76 |
14.06 |
42,042,636 |
+10.10% |
|
| 10/27/2009 |
12.29 |
12.83 |
12.10 |
12.77 |
37,874,176 |
+3.65% |
|
| 10/26/2009 |
11.88 |
12.50 |
11.35 |
12.32 |
36,352,008 |
+3.01% |
|
| 10/23/2009 |
11.20 |
12.04 |
11.11 |
11.96 |
30,470,578 |
+6.03% |
|
| 10/22/2009 |
11.80 |
12.22 |
11.14 |
11.28 |
34,677,015 |
-0.27% |
|
| 10/21/2009 |
11.39 |
11.84 |
10.75 |
11.31 |
28,941,841 |
-0.35% |
|
| 10/20/2009 |
10.86 |
11.50 |
10.82 |
11.35 |
21,833,946 |
+4.22% |
|
| 10/19/2009 |
11.06 |
11.32 |
10.71 |
10.89 |
20,323,038 |
-2.51% |
|
| 10/16/2009 |
11.06 |
11.45 |
11.00 |
11.17 |
21,438,310 |
+3.14% |
|
| 10/15/2009 |
11.01 |
11.09 |
10.76 |
10.83 |
15,158,196 |
+0.28% |
|
| 10/14/2009 |
10.97 |
11.27 |
10.76 |
10.80 |
21,661,850 |
-5.84% |
|
| 10/13/2009 |
11.41 |
11.80 |
11.31 |
11.47 |
16,790,044 |
+1.15% |
|
| 10/12/2009 |
11.15 |
11.50 |
11.01 |
11.34 |
12,826,593 |
+0.18% |
|
| 10/09/2009 |
11.70 |
11.79 |
11.30 |
11.32 |
14,153,469 |
-3.41% |
|
| 10/08/2009 |
11.75 |
11.97 |
11.42 |
11.72 |
22,419,244 |
-2.98% |
|
| 10/07/2009 |
12.22 |
12.29 |
11.96 |
12.08 |
16,575,574 |
-0.08% |
|
| 10/06/2009 |
12.53 |
12.63 |
11.93 |
12.09 |
30,104,915 |
-5.47% |
|
| 10/05/2009 |
13.36 |
13.52 |
12.68 |
12.79 |
22,639,491 |
-3.98% |
|
| 10/02/2009 |
13.72 |
13.90 |
13.22 |
13.32 |
31,210,274 |
-0.02% |
|
| 10/01/2009 |
12.26 |
13.35 |
12.23 |
13.32 |
31,848,909 |
+9.74% |
|
| 09/30/2009 |
11.70 |
12.60 |
11.63 |
12.14 |
31,688,086 |
+3.32% |
|
| 09/29/2009 |
11.59 |
11.81 |
11.32 |
11.75 |
18,758,125 |
+1.56% |
|
| 09/28/2009 |
12.25 |
12.37 |
11.42 |
11.57 |
21,602,915 |
-7.44% |
|
| 09/25/2009 |
12.47 |
12.71 |
12.21 |
12.50 |
24,228,729 |
+1.71% |
|
| 09/24/2009 |
11.54 |
12.54 |
11.42 |
12.29 |
28,572,543 |
+5.77% |
|
| 09/23/2009 |
11.21 |
11.67 |
10.96 |
11.62 |
18,963,665 |
+3.01% |
|
| 09/22/2009 |
11.27 |
11.52 |
11.15 |
11.28 |
16,003,977 |
-2.08% |
|
| 09/21/2009 |
11.76 |
11.98 |
11.40 |
11.52 |
18,506,022 |
+0.61% |
|
| 09/18/2009 |
11.36 |
11.80 |
11.33 |
11.45 |
19,580,323 |
-1.12% |
|
| 09/17/2009 |
11.52 |
11.76 |
11.18 |
11.58 |
20,012,154 |
+0.61% |
|
|
|
|
|
|
|
|
|
|
