Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.94 12.33 11.90 12.13 9,419,644 + +3.23% 4 Stars: Appealing
02/08/2010 11.74 11.99 11.66 11.75 5,248,345 + +0.17% 4 Stars: Appealing
02/05/2010 11.82 11.95 11.46 11.73 9,749,785 - -0.93% 4 Stars: Appealing
02/04/2010 12.77 12.83 11.82 11.84 16,486,561 - -8.22% 4 Stars: Appealing
02/03/2010 12.99 13.18 12.85 12.90 3,366,649 - -1.68% 4 Stars: Appealing
02/02/2010 12.88 13.15 12.76 13.12 4,175,253 + +1.78% 4 Stars: Appealing
02/01/2010 12.66 12.91 12.48 12.89 5,800,437 + +2.06% 4 Stars: Appealing
01/29/2010 12.79 12.83 12.54 12.63 13,698,706 - -0.39% 4 Stars: Appealing
01/28/2010 12.89 12.99 12.47 12.68 8,802,986 - -1.55% 4 Stars: Appealing
01/27/2010 13.07 13.08 12.50 12.88 11,972,131 - -1.45% 4 Stars: Appealing
01/26/2010 13.31 13.31 13.02 13.07 4,829,329 - -2.54% 4 Stars: Appealing
01/25/2010 13.19 13.48 13.08 13.41 6,202,010 + +3.00% 4 Stars: Appealing
01/22/2010 13.39 13.47 13.00 13.02 6,531,229 - -2.62% 4 Stars: Appealing
01/21/2010 13.73 13.90 13.28 13.37 6,067,992 - -2.48% 4 Stars: Appealing
01/20/2010 14.00 14.00 13.56 13.71 6,220,681 - -2.97% 4 Stars: Appealing
01/19/2010 14.03 14.22 13.87 14.13 4,699,287 + +0.64% 4 Stars: Appealing
01/15/2010 14.02 14.22 13.80 14.04 5,588,373 - -0.35% 4 Stars: Appealing
01/14/2010 14.02 14.24 14.00 14.09 4,320,868 + +0.07% 4 Stars: Appealing
01/13/2010 13.74 14.14 13.71 14.08 5,488,452 + +2.70% 4 Stars: Appealing
01/12/2010 13.80 13.87 13.67 13.71 5,703,153 - -1.15% 4 Stars: Appealing
01/11/2010 13.77 14.01 13.76 13.87 8,616,523 + +0.65% 4 Stars: Appealing
01/08/2010 13.39 13.82 13.35 13.78 5,647,412 + +2.84% 4 Stars: Appealing
01/07/2010 13.37 13.58 13.15 13.40 16,843,850 + +0.07% 4 Stars: Appealing
01/06/2010 13.45 13.74 13.38 13.39 7,507,548 - -1.03% 4 Stars: Appealing
01/05/2010 13.67 13.84 13.50 13.53 5,093,177 - -1.02% 4 Stars: Appealing
01/04/2010 13.38 13.70 13.38 13.67 4,597,591 + +2.70% 4 Stars: Appealing
12/31/2009 13.66 13.72 13.31 13.31 3,479,785 - -2.63% 4 Stars: Appealing
12/30/2009 13.66 13.67 13.50 13.67 2,499,983 - -0.07% 4 Stars: Appealing
12/29/2009 13.92 13.95 13.67 13.68 3,744,550 - -1.87% 4 Stars: Appealing
12/28/2009 13.90 13.97 13.80 13.94 2,762,280 + +0.36% 4 Stars: Appealing
12/24/2009 13.88 13.98 13.80 13.89 1,523,901 - -0.07% 4 Stars: Appealing
12/23/2009 13.70 13.93 13.62 13.90 3,908,859 + +1.76% 4 Stars: Appealing
12/22/2009 13.86 13.92 13.54 13.66 4,473,789 - -1.30% 4 Stars: Appealing
12/21/2009 13.82 14.00 13.76 13.84 3,496,469 + +0.58% 4 Stars: Appealing
12/18/2009 13.90 14.12 13.73 13.76 6,330,475 - -0.07% 4 Stars: Appealing
12/17/2009 13.82 14.00 13.59 13.77 5,412,391 - -1.64% 4 Stars: Appealing
12/16/2009 13.79 14.04 13.61 14.00 7,268,006 + +2.41% 4 Stars: Appealing
12/15/2009 13.32 13.82 13.23 13.67 10,625,183 + +1.56% 4 Stars: Appealing
12/14/2009 13.22 13.49 13.06 13.46 5,635,200 + +2.91% 4 Stars: Appealing
12/11/2009 12.71 13.08 12.59 13.08 5,112,902 + +2.67% 4 Stars: Appealing
12/10/2009 12.58 12.84 12.50 12.74 7,469,921 + +0.08% 4 Stars: Appealing
12/09/2009 12.90 12.94 12.56 12.73 5,799,573 - -1.09% 4 Stars: Appealing
12/08/2009 13.16 13.19 12.81 12.87 5,298,206 - -3.16% 5 Stars: Appealing
12/07/2009 13.38 13.49 13.25 13.29 4,851,747 - -0.52% 5 Stars: Appealing
12/04/2009 13.21 13.38 12.96 13.36 12,726,368 + +2.77% 5 Stars: Appealing
12/03/2009 13.07 13.20 12.92 13.00 4,673,970 - -0.46% 5 Stars: Appealing
12/02/2009 13.16 13.35 13.00 13.06 6,082,010 - -0.61% 5 Stars: Appealing
12/01/2009 12.85 13.18 12.83 13.14 6,708,167 + +3.14% 4 Stars: Appealing
11/30/2009 12.82 12.91 12.62 12.74 6,611,176 - -0.31% 4 Stars: Appealing
11/27/2009 12.67 12.99 12.56 12.78 3,821,433 - -3.18% 4 Stars: Appealing
11/25/2009 12.69 13.23 12.61 13.20 6,108,161 + +4.35% 4 Stars: Appealing
11/24/2009 12.81 12.90 12.59 12.65 6,118,820 - -1.48% 4 Stars: Appealing
11/23/2009 12.84 12.92 12.73 12.84 8,673,399 + +1.50% 4 Stars: Appealing
11/20/2009 12.79 12.85 12.56 12.65 10,599,211 - -1.56% 4 Stars: Appealing
11/19/2009 13.23 13.24 12.78 12.85 8,682,858 - -3.31% 4 Stars: Appealing
11/18/2009 13.25 13.47 13.23 13.29 4,713,707 - -0.08% 5 Stars: Appealing
11/17/2009 13.63 13.65 13.21 13.30 5,920,465 - -2.64% 5 Stars: Appealing
11/16/2009 13.56 13.76 13.38 13.66 6,124,770 + +2.02% 5 Stars: Appealing
11/13/2009 13.07 13.49 13.07 13.39 6,412,909 + +2.53% 5 Stars: Appealing
11/12/2009 13.50 13.66 13.03 13.06 9,127,394 - -3.90% 5 Stars: Appealing
11/11/2009 13.97 13.98 13.50 13.59 14,172,529 - -1.59% 5 Stars: Appealing
11/10/2009 13.79 13.96 13.70 13.81 13,062,547 - -0.79% 5 Stars: Appealing
11/09/2009 13.98 14.12 13.62 13.92 18,973,220 - -0.78% 5 Stars: Appealing
11/06/2009 13.74 14.46 13.63 14.03 12,662,230 + +1.23% 5 Stars: Appealing
11/05/2009 13.43 13.87 13.43 13.86 4,279,831 + +4.21% 5 Stars: Appealing
11/04/2009 13.41 13.78 13.24 13.30 6,964,314 - -0.08% 4 Stars: Appealing
11/03/2009 13.13 13.39 13.10 13.31 5,408,359 + +0.76% 5 Stars: Appealing
11/02/2009 13.06 13.61 12.95 13.21 7,753,359 + +1.07% 4 Stars: Appealing
10/30/2009 13.49 13.57 12.95 13.07 11,762,272 - -3.47% 5 Stars: Appealing
10/29/2009 12.98 13.55 12.95 13.54 8,741,654 + +5.70% 5 Stars: Appealing
10/28/2009 13.70 13.72 12.78 12.81 11,483,498 - -6.77% 5 Stars: Appealing
10/27/2009 13.81 13.98 13.38 13.74 9,310,187 - -0.65% 5 Stars: Appealing
10/26/2009 14.36 14.64 13.76 13.83 6,555,270 - -2.74% 5 Stars: Appealing
10/23/2009 15.00 15.02 14.13 14.22 6,748,092 - -4.95% 5 Stars: Appealing
10/22/2009 15.13 15.17 14.75 14.96 5,905,804 - -0.99% 5 Stars: Appealing
10/21/2009 14.90 15.44 14.79 15.11 5,470,912 + +1.89% 5 Stars: Appealing
10/20/2009 15.14 15.20 14.83 14.83 6,375,103 - -2.18% 5 Stars: Appealing
10/19/2009 14.85 15.19 14.65 15.16 4,193,563 + +2.57% 5 Stars: Appealing
10/16/2009 14.80 14.95 14.52 14.78 6,021,494 - -1.27% 5 Stars: Appealing
10/15/2009 15.02 15.05 14.72 14.97 4,403,665 - -0.20% 5 Stars: Appealing
10/14/2009 14.90 15.03 14.70 15.00 5,682,943 + +1.49% 5 Stars: Appealing
10/13/2009 14.87 14.89 14.59 14.78 3,963,441 - -0.47% 5 Stars: Appealing
10/12/2009 14.86 14.97 14.76 14.85 3,292,182 + +0.27% 5 Stars: Appealing
10/09/2009 14.83 14.97 14.78 14.81 4,118,539 - -0.13% 5 Stars: Appealing
10/08/2009 14.89 15.00 14.73 14.83 6,799,579 - 0.00% 5 Stars: Appealing
10/07/2009 14.76 14.89 14.60 14.83 5,640,645 + +0.34% 5 Stars: Appealing
10/06/2009 14.87 14.94 14.50 14.78 7,383,537 + +0.54% 5 Stars: Appealing
10/05/2009 13.87 14.71 13.80 14.70 7,168,917 + +6.68% 5 Stars: Appealing
10/02/2009 13.69 13.94 13.41 13.78 6,396,211 - -0.36% 4 Stars: Appealing
10/01/2009 14.77 14.83 13.83 13.83 8,785,259 - -6.68% 5 Stars: Appealing
09/30/2009 15.37 15.37 14.66 14.82 8,354,731 - -2.76% 5 Stars: Appealing
09/29/2009 14.97 15.32 14.86 15.24 6,611,836 + +2.28% 4 Stars: Appealing
09/28/2009 14.34 15.00 14.34 14.90 3,734,302 + +4.05% 4 Stars: Appealing
09/25/2009 14.51 14.59 14.25 14.32 4,574,020 - -1.92% 4 Stars: Appealing
09/24/2009 14.95 15.11 14.43 14.60 6,930,294 - -2.14% 4 Stars: Appealing
09/23/2009 15.07 15.34 14.90 14.92 7,580,543 - -1.71% 4 Stars: Appealing
09/22/2009 14.73 15.19 14.58 15.18 9,489,992 + +3.76% 4 Stars: Appealing
09/21/2009 14.38 14.66 13.95 14.63 8,243,751 + +1.67% 4 Stars: Appealing
09/18/2009 14.49 14.67 14.16 14.39 6,844,654 + +0.28% 4 Stars: Appealing
09/17/2009 15.01 15.09 14.32 14.35 5,895,317 - -4.27% 4 Stars: Appealing