Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.36 13.50 13.10 13.28 44,023,029 + +1.68% 4 Stars: Appealing
02/08/2010 13.15 13.53 12.93 13.06 39,405,714 - -0.91% 4 Stars: Appealing
02/05/2010 12.91 13.19 12.61 13.18 43,984,099 + +2.09% 4 Stars: Appealing
02/04/2010 13.29 13.29 12.90 12.91 44,587,106 - -4.30% 4 Stars: Appealing
02/03/2010 13.62 13.89 13.43 13.49 36,035,860 - -1.32% 4 Stars: Appealing
02/02/2010 13.76 13.90 13.52 13.67 50,576,831 + +2.32% 4 Stars: Appealing
02/01/2010 12.99 13.39 12.91 13.36 40,076,227 + +4.95% 4 Stars: Appealing
01/29/2010 13.13 13.30 12.61 12.73 42,949,823 - -1.47% 4 Stars: Appealing
01/28/2010 13.42 13.47 12.26 12.92 53,768,552 - -2.86% 4 Stars: Appealing
01/27/2010 13.70 13.70 12.96 13.30 55,373,862 - -1.77% 4 Stars: Appealing
01/26/2010 13.45 13.95 13.30 13.54 43,903,768 + +1.12% 4 Stars: Appealing
01/25/2010 13.76 13.85 13.31 13.39 44,190,316 - -0.07% 4 Stars: Appealing
01/22/2010 14.18 14.18 13.33 13.40 84,478,420 - -5.96% 4 Stars: Appealing
01/21/2010 15.19 15.30 14.22 14.25 69,930,509 - -6.43% 4 Stars: Appealing
01/20/2010 15.42 15.47 15.15 15.23 35,671,454 - -2.50% 4 Stars: Appealing
01/19/2010 15.58 15.82 15.46 15.62 34,425,388 - -0.06% 4 Stars: Appealing
01/15/2010 15.76 15.85 15.46 15.63 33,427,185 - -1.14% 4 Stars: Appealing
01/14/2010 15.99 16.10 15.79 15.81 32,382,945 - -1.06% 4 Stars: Appealing
01/13/2010 15.77 15.99 15.41 15.98 58,694,335 + +2.96% 4 Stars: Appealing
01/12/2010 16.12 16.25 15.42 15.52 155,898,601 - -11.06% 4 Stars: Appealing
01/11/2010 17.49 17.60 17.13 17.45 76,441,859 + +2.53% 4 Stars: Appealing
01/08/2010 16.46 17.02 16.45 17.02 33,246,189 + +2.47% 4 Stars: Appealing
01/07/2010 16.52 16.66 16.30 16.61 38,641,507 - -2.12% 4 Stars: Appealing
01/06/2010 16.31 17.06 16.26 16.97 46,750,319 + +5.21% 4 Stars: Appealing
01/05/2010 16.83 16.85 16.03 16.13 49,927,572 - -3.12% 4 Stars: Appealing
01/04/2010 16.47 16.89 16.40 16.65 25,889,337 + +3.29% 4 Stars: Appealing
12/31/2009 16.33 16.39 16.10 16.12 16,500,234 - -1.10% 4 Stars: Appealing
12/30/2009 15.93 16.35 15.77 16.30 18,348,120 + +1.68% 4 Stars: Appealing
12/29/2009 16.16 16.28 15.96 16.03 14,275,168 - -0.43% 4 Stars: Appealing
12/28/2009 16.49 16.51 15.99 16.10 19,016,913 - -1.47% 4 Stars: Appealing
12/24/2009 16.02 16.37 16.01 16.34 14,327,235 + +2.12% 4 Stars: Appealing
12/23/2009 15.86 16.00 15.67 16.00 26,171,984 + +1.33% 4 Stars: Appealing
12/22/2009 15.59 15.81 15.51 15.79 31,679,066 + +0.38% 4 Stars: Appealing
12/21/2009 15.13 15.98 15.13 15.73 60,943,512 + +7.89% 4 Stars: Appealing
12/18/2009 14.56 14.73 14.26 14.58 29,858,895 + +0.55% 4 Stars: Appealing
12/17/2009 14.70 14.80 14.49 14.50 20,387,383 - -2.68% 4 Stars: Appealing
12/16/2009 14.75 15.15 14.75 14.90 30,762,401 + +1.50% 4 Stars: Appealing
12/15/2009 14.57 14.88 14.45 14.68 19,900,404 - -0.94% 4 Stars: Appealing
12/14/2009 14.62 15.00 14.54 14.82 36,749,891 + +1.44% 4 Stars: Appealing
12/11/2009 13.80 14.69 13.76 14.61 75,193,624 + +8.22% 4 Stars: Appealing
12/10/2009 13.21 13.59 13.19 13.50 32,124,834 + +3.21% 4 Stars: Appealing
12/09/2009 12.87 13.10 12.77 13.08 25,274,552 + +1.63% 4 Stars: Appealing
12/08/2009 12.93 12.97 12.79 12.87 20,694,165 - -1.38% 4 Stars: Appealing
12/07/2009 12.91 13.28 12.90 13.05 22,226,078 + +0.46% 4 Stars: Appealing
12/04/2009 13.61 13.74 12.71 12.99 46,777,122 - -2.11% 4 Stars: Appealing
12/03/2009 13.65 13.65 13.21 13.27 33,426,356 - -2.71% 4 Stars: Appealing
12/02/2009 12.90 13.64 12.89 13.64 49,417,531 + +6.56% 4 Stars: Appealing
12/01/2009 12.75 12.96 12.64 12.80 26,414,077 + +2.24% 4 Stars: Appealing
11/30/2009 12.73 12.82 12.48 12.52 24,413,723 - -1.11% 4 Stars: Appealing
11/27/2009 12.52 12.80 12.46 12.66 15,521,732 - -2.62% 4 Stars: Appealing
11/25/2009 12.99 13.12 12.92 13.00 18,216,981 + +0.62% 4 Stars: Appealing
11/24/2009 13.03 13.06 12.75 12.92 31,708,399 - -1.07% 4 Stars: Appealing
11/23/2009 13.37 13.44 13.02 13.06 22,144,246 - -0.53% 4 Stars: Appealing
11/20/2009 13.04 13.15 12.92 13.13 22,322,519 - -0.68% 4 Stars: Appealing
11/19/2009 13.52 13.54 13.08 13.22 31,789,308 - -3.92% 4 Stars: Appealing
11/18/2009 13.76 13.80 13.56 13.76 20,630,081 - 0.00% 4 Stars: Appealing
11/17/2009 13.46 13.77 13.32 13.76 23,417,814 + +1.10% 4 Stars: Appealing
11/16/2009 13.36 13.73 13.36 13.61 23,195,269 + +3.26% 4 Stars: Appealing
11/13/2009 13.22 13.29 13.01 13.18 17,442,554 - -0.15% 4 Stars: Appealing
11/12/2009 13.33 13.65 13.15 13.20 22,362,743 - -1.71% 4 Stars: Appealing
11/11/2009 13.68 13.77 13.35 13.43 21,273,157 - -0.30% 4 Stars: Appealing
11/10/2009 13.27 13.58 13.16 13.47 25,344,829 + +0.97% 4 Stars: Appealing
11/09/2009 13.13 13.37 13.11 13.34 20,809,609 + +3.49% 4 Stars: Appealing
11/06/2009 12.71 13.10 12.63 12.89 19,764,372 - 0.00% 4 Stars: Appealing
11/05/2009 12.66 12.90 12.61 12.89 18,639,398 + +3.04% 4 Stars: Appealing
11/04/2009 12.99 13.12 12.49 12.51 31,359,286 - -1.18% 4 Stars: Appealing
11/03/2009 12.11 12.85 12.06 12.66 33,611,138 + +1.44% 4 Stars: Appealing
11/02/2009 12.54 12.83 12.10 12.48 31,271,824 + +0.48% 4 Stars: Appealing
10/30/2009 12.90 12.92 12.16 12.42 46,134,057 - -4.46% 4 Stars: Appealing
10/29/2009 12.25 13.04 12.23 13.00 44,516,015 + +8.97% 4 Stars: Appealing
10/28/2009 12.75 12.77 11.89 11.93 53,606,231 - -6.87% 4 Stars: Appealing
10/27/2009 13.32 13.38 12.78 12.81 29,908,085 - -3.54% 4 Stars: Appealing
10/26/2009 13.78 14.00 13.21 13.28 30,938,956 - -3.28% 4 Stars: Appealing
10/23/2009 14.16 14.23 13.66 13.73 28,930,781 - -2.21% 4 Stars: Appealing
10/22/2009 13.85 14.15 13.70 14.04 24,502,758 + +1.59% 4 Stars: Appealing
10/21/2009 13.73 14.17 13.68 13.82 31,683,104 + +0.22% 4 Stars: Appealing
10/20/2009 14.20 14.23 13.65 13.79 36,610,634 - -1.99% 4 Stars: Appealing
10/19/2009 14.12 14.20 14.01 14.07 21,570,466 + +0.21% 4 Stars: Appealing
10/16/2009 14.28 14.28 14.00 14.04 29,661,855 - -2.23% 4 Stars: Appealing
10/15/2009 14.21 14.38 14.08 14.36 27,938,755 + +0.28% 4 Stars: Appealing
10/14/2009 14.36 14.38 14.21 14.32 28,920,161 + +1.49% 4 Stars: Appealing
10/13/2009 14.31 14.37 14.00 14.11 31,638,218 - -0.98% 4 Stars: Appealing
10/12/2009 14.35 14.46 14.20 14.25 27,149,098 + +0.07% 4 Stars: Appealing
10/09/2009 14.24 14.44 14.11 14.24 37,810,964 - -0.77% 4 Stars: Appealing
10/08/2009 15.01 15.11 14.29 14.35 120,802,496 + +1.06% 4 Stars: Appealing
10/07/2009 14.04 14.24 13.85 14.20 54,317,355 + +2.23% 4 Stars: Appealing
10/06/2009 13.82 14.02 13.64 13.89 40,920,332 + +3.50% 4 Stars: Appealing
10/05/2009 13.00 13.49 12.85 13.42 32,204,915 + +4.68% 4 Stars: Appealing
10/02/2009 12.60 13.10 12.51 12.82 34,482,746 - -0.77% 4 Stars: Appealing
10/01/2009 13.35 13.62 12.90 12.92 51,779,319 - -1.52% 4 Stars: Appealing
09/30/2009 13.54 13.57 13.02 13.12 31,886,032 - -1.43% 4 Stars: Appealing
09/29/2009 13.56 13.70 13.23 13.31 22,601,189 - -0.89% 4 Stars: Appealing
09/28/2009 13.23 13.48 13.10 13.43 20,382,704 + +2.68% 4 Stars: Appealing
09/25/2009 13.36 13.46 13.00 13.08 30,201,866 - -3.18% 4 Stars: Appealing
09/24/2009 14.22 14.29 13.41 13.51 36,598,836 - -4.46% 4 Stars: Appealing
09/23/2009 14.39 14.62 14.11 14.14 24,172,215 - -0.84% 4 Stars: Appealing
09/22/2009 14.23 14.35 14.00 14.26 36,799,955 + +2.30% 4 Stars: Appealing
09/21/2009 13.73 13.99 13.55 13.94 21,945,144 - -0.85% 4 Stars: Appealing
09/18/2009 14.24 14.33 13.86 14.06 34,764,215 + +0.07% 4 Stars: Appealing
09/17/2009 14.50 14.84 13.94 14.05 40,461,629 - -2.90% 4 Stars: Appealing