Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.24 12.40 12.04 12.15 21,123,650 + +0.66% 4 Stars: Appealing
02/08/2010 12.25 12.33 12.03 12.07 17,976,371 - -1.31% 4 Stars: Appealing
02/05/2010 11.80 12.27 11.68 12.23 43,783,918 + +3.64% 4 Stars: Appealing
02/04/2010 12.22 12.22 11.66 11.80 40,737,384 - -3.91% 4 Stars: Appealing
02/03/2010 12.35 12.48 12.12 12.28 36,170,398 - -1.84% 4 Stars: Appealing
02/02/2010 12.49 12.59 12.35 12.51 21,525,946 - -0.08% 4 Stars: Appealing
02/01/2010 12.34 12.56 12.23 12.52 20,227,284 + +2.79% 4 Stars: Appealing
01/29/2010 12.79 12.85 12.15 12.18 25,602,070 - -3.41% 4 Stars: Appealing
01/28/2010 13.08 13.09 12.35 12.61 35,024,673 - -3.30% 4 Stars: Appealing
01/27/2010 12.75 13.07 12.69 13.04 30,451,734 + +3.08% 4 Stars: Appealing
01/26/2010 12.72 13.01 12.64 12.65 36,902,494 + +0.08% 4 Stars: Appealing
01/25/2010 12.67 12.94 12.59 12.64 39,767,220 + +0.08% 4 Stars: Appealing
01/22/2010 13.35 13.39 12.61 12.63 48,106,811 - -7.00% 4 Stars: Appealing
01/21/2010 13.86 14.09 13.52 13.58 25,265,910 - -1.59% 4 Stars: Appealing
01/20/2010 13.81 13.89 13.65 13.80 19,221,147 - -1.22% 4 Stars: Appealing
01/19/2010 13.77 14.02 13.75 13.97 14,621,400 + +1.75% 4 Stars: Appealing
01/15/2010 14.15 14.34 13.67 13.73 36,034,794 - -4.32% 4 Stars: Appealing
01/14/2010 14.22 14.38 14.02 14.35 26,933,567 + +0.56% 5 Stars: Appealing
01/13/2010 14.29 14.42 13.92 14.27 25,138,237 + +0.49% 5 Stars: Appealing
01/12/2010 14.76 14.77 14.03 14.20 40,350,890 - -4.51% 5 Stars: Appealing
01/11/2010 14.83 14.94 14.45 14.87 33,671,535 + +2.19% 5 Stars: Appealing
01/08/2010 14.24 14.59 14.11 14.55 41,214,820 + +3.87% 5 Stars: Appealing
01/07/2010 14.15 14.21 13.96 14.01 21,549,570 - -1.06% 4 Stars: Appealing
01/06/2010 14.19 14.40 14.10 14.16 13,704,947 - -0.14% 4 Stars: Appealing
01/05/2010 14.26 14.38 14.04 14.18 15,173,730 - -0.84% 5 Stars: Appealing
01/04/2010 14.11 14.57 14.03 14.30 18,615,915 + +2.58% 5 Stars: Appealing
12/31/2009 14.05 14.14 13.92 13.94 9,030,305 - -0.85% 4 Stars: Appealing
12/30/2009 13.70 14.10 13.70 14.06 10,215,858 + +2.33% 4 Stars: Appealing
12/29/2009 13.81 13.93 13.71 13.74 7,450,438 - -0.87% 4 Stars: Appealing
12/28/2009 14.04 14.07 13.75 13.86 9,190,159 - -1.00% 4 Stars: Appealing
12/24/2009 13.99 14.01 13.93 14.00 5,663,501 + +0.36% 4 Stars: Appealing
12/23/2009 14.09 14.22 13.91 13.95 16,898,992 + +0.07% 4 Stars: Appealing
12/22/2009 13.91 14.05 13.88 13.94 13,939,374 + +0.72% 4 Stars: Appealing
12/21/2009 13.76 13.86 13.72 13.84 12,559,427 + +1.62% 4 Stars: Appealing
12/18/2009 13.46 13.63 13.34 13.62 19,239,666 + +2.02% 4 Stars: Appealing
12/17/2009 13.50 13.60 13.35 13.35 11,960,097 - -1.77% 4 Stars: Appealing
12/16/2009 13.57 13.99 13.53 13.59 29,117,146 + +0.44% 4 Stars: Appealing
12/15/2009 13.47 13.71 13.44 13.53 13,025,187 - -0.22% 4 Stars: Appealing
12/14/2009 13.53 13.59 13.31 13.56 14,425,949 + +1.35% 4 Stars: Appealing
12/11/2009 13.41 13.57 13.21 13.38 12,818,901 + +0.53% 5 Stars: Appealing
12/10/2009 13.49 13.64 13.27 13.31 18,145,972 - -1.33% 5 Stars: Appealing
12/09/2009 13.24 13.49 13.14 13.49 17,299,393 + +1.28% 5 Stars: Appealing
12/08/2009 13.22 13.40 13.02 13.32 17,692,997 + +0.53% 4 Stars: Appealing
12/07/2009 13.23 13.52 13.23 13.25 19,519,486 - -0.53% 4 Stars: Appealing
12/04/2009 13.26 13.56 13.05 13.32 20,064,380 + +1.91% 4 Stars: Appealing
12/03/2009 13.09 13.27 13.04 13.07 17,781,517 + +0.54% 4 Stars: Appealing
12/02/2009 12.89 13.08 12.84 13.00 18,043,731 + +0.85% 4 Stars: Appealing
12/01/2009 12.42 12.95 12.40 12.89 33,235,495 + +4.71% 4 Stars: Appealing
11/30/2009 12.23 12.34 12.12 12.31 14,255,589 + +0.16% 4 Stars: Appealing
11/27/2009 12.09 12.40 12.04 12.29 9,004,303 - -1.13% 4 Stars: Appealing
11/25/2009 12.36 12.49 12.30 12.43 7,812,567 + +0.65% 4 Stars: Appealing
11/24/2009 12.40 12.42 12.25 12.35 14,423,585 - -0.40% 4 Stars: Appealing
11/23/2009 12.42 12.59 12.33 12.40 13,601,567 + +0.98% 4 Stars: Appealing
11/20/2009 12.36 12.42 12.20 12.28 22,410,811 - -1.60% 4 Stars: Appealing
11/19/2009 12.66 12.69 12.37 12.48 17,768,262 - -2.95% 4 Stars: Appealing
11/18/2009 12.95 12.98 12.80 12.86 15,131,221 - -0.62% 4 Stars: Appealing
11/17/2009 12.98 13.08 12.85 12.94 18,130,670 - -0.84% 4 Stars: Appealing
11/16/2009 12.80 13.06 12.80 13.05 21,060,682 + +2.59% 4 Stars: Appealing
11/13/2009 12.88 12.93 12.61 12.72 29,714,408 - -0.78% 4 Stars: Appealing
11/12/2009 12.99 13.24 12.78 12.82 26,640,512 - -3.25% 4 Stars: Appealing
11/11/2009 13.30 13.41 13.15 13.25 35,528,419 + +1.92% 4 Stars: Appealing
11/10/2009 13.26 13.30 12.91 13.00 21,536,614 + +0.15% 4 Stars: Appealing
11/09/2009 12.65 13.06 12.57 12.98 22,117,676 + +4.68% 4 Stars: Appealing
11/06/2009 12.39 12.58 12.25 12.40 13,432,391 - 0.00% 4 Stars: Appealing
11/05/2009 12.13 12.44 12.10 12.40 16,583,006 + +3.85% 4 Stars: Appealing
11/04/2009 12.09 12.15 11.93 11.94 21,557,213 + +0.42% 4 Stars: Appealing
11/03/2009 12.10 12.10 11.78 11.89 30,794,791 - -3.33% 4 Stars: Appealing
11/02/2009 12.22 12.47 12.10 12.30 16,789,787 + +0.82% 4 Stars: Appealing
10/30/2009 12.71 12.73 12.16 12.20 19,522,661 - -4.31% 4 Stars: Appealing
10/29/2009 12.42 12.77 12.40 12.75 15,939,284 + +3.07% 4 Stars: Appealing
10/28/2009 12.56 12.74 11.48 12.37 17,468,653 - -1.98% 4 Stars: Appealing
10/27/2009 12.92 13.13 12.60 12.62 15,776,152 - -2.40% 4 Stars: Appealing
10/26/2009 12.98 13.24 12.85 12.93 18,894,261 - -0.15% 4 Stars: Appealing
10/23/2009 13.24 13.25 12.80 12.95 18,521,923 - -2.12% 4 Stars: Appealing
10/22/2009 13.12 13.28 13.01 13.23 18,401,275 + +0.84% 4 Stars: Appealing
10/21/2009 13.42 13.67 13.08 13.12 20,758,244 - -2.60% 4 Stars: Appealing
10/20/2009 13.56 13.76 13.38 13.47 15,019,156 - -0.52% 4 Stars: Appealing
10/19/2009 13.38 13.60 13.26 13.54 15,916,063 + +1.20% 4 Stars: Appealing
10/16/2009 13.41 13.51 13.14 13.38 17,106,436 - -1.55% 4 Stars: Appealing
10/15/2009 13.69 13.75 13.50 13.59 16,352,906 - -0.88% 4 Stars: Appealing
10/14/2009 13.75 13.75 13.41 13.71 30,979,457 + +2.01% 4 Stars: Appealing
10/13/2009 13.69 13.70 13.40 13.44 19,684,716 - -1.32% 4 Stars: Appealing
10/12/2009 13.30 13.85 13.26 13.62 30,492,632 + +3.03% 4 Stars: Appealing
10/09/2009 13.05 13.23 12.92 13.22 25,176,585 + +1.07% 4 Stars: Appealing
10/08/2009 13.06 13.15 12.82 13.08 23,178,333 + +0.54% 4 Stars: Appealing
10/07/2009 13.14 13.15 12.93 13.01 12,487,426 - -1.06% 4 Stars: Appealing
10/06/2009 12.93 13.26 12.92 13.15 19,366,160 + +3.06% 4 Stars: Appealing
10/05/2009 12.80 12.81 12.54 12.76 28,842,762 + +0.63% 4 Stars: Appealing
10/02/2009 12.75 12.84 12.63 12.68 24,565,951 - -1.63% 4 Stars: Appealing
10/01/2009 13.38 13.51 12.88 12.89 28,875,123 - -3.66% 4 Stars: Appealing
09/30/2009 13.42 13.54 13.08 13.38 23,430,800 + +0.75% 4 Stars: Appealing
09/29/2009 13.50 13.54 13.25 13.28 14,593,439 - -1.63% 4 Stars: Appealing
09/28/2009 13.43 13.64 13.41 13.50 17,815,674 + +3.05% 4 Stars: Appealing
09/25/2009 12.96 13.15 12.90 13.10 19,479,962 + +0.61% 4 Stars: Appealing
09/24/2009 13.29 13.30 12.79 13.02 23,485,666 - -1.66% 4 Stars: Appealing
09/23/2009 13.47 13.50 13.21 13.24 24,798,948 - -0.23% 4 Stars: Appealing
09/22/2009 12.85 13.34 12.83 13.27 33,489,965 + +4.82% 4 Stars: Appealing
09/21/2009 12.84 12.86 12.56 12.66 43,639,746 - -2.84% 4 Stars: Appealing
09/18/2009 13.05 13.19 12.95 13.03 23,709,088 - 0.00% 4 Stars: Appealing
09/17/2009 13.34 13.36 12.92 13.03 32,026,276 - -2.69% 4 Stars: Appealing