Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.95 13.96 13.45 13.59 730,522 - -0.73% 2 Stars: Appealing
02/08/2010 13.67 13.97 13.30 13.69 1,290,392 + +0.59% 2 Stars: Appealing
02/05/2010 12.88 13.65 12.85 13.61 1,494,446 + +4.37% 2 Stars: Appealing
02/04/2010 13.45 13.56 12.97 13.04 1,735,852 - -4.05% 2 Stars: Appealing
02/03/2010 12.49 14.01 12.45 13.59 9,549,845 + +27.37% 2 Stars: Appealing
02/02/2010 10.63 10.85 10.50 10.67 892,888 + +0.19% 3 Stars: Appealing
02/01/2010 10.41 10.69 10.11 10.65 595,258 + +2.90% 3 Stars: Appealing
01/29/2010 10.73 10.83 10.17 10.35 1,089,937 - -3.27% 3 Stars: Appealing
01/28/2010 11.27 11.32 10.70 10.70 811,900 - -4.55% 3 Stars: Appealing
01/27/2010 11.29 11.53 11.07 11.21 584,413 - -1.49% 3 Stars: Appealing
01/26/2010 11.63 11.69 11.38 11.38 355,307 - -2.49% 3 Stars: Appealing
01/25/2010 11.76 11.88 11.49 11.67 437,672 - -0.17% 3 Stars: Appealing
01/22/2010 11.35 11.87 11.35 11.69 1,250,495 - -0.09% 3 Stars: Appealing
01/21/2010 11.59 11.77 11.56 11.70 756,083 + +1.39% 3 Stars: Appealing
01/20/2010 11.50 11.58 11.35 11.54 1,179,361 - 0.00% 3 Stars: Appealing
01/19/2010 11.14 11.64 11.12 11.54 977,923 + +3.87% 3 Stars: Appealing
01/15/2010 11.09 11.14 11.00 11.11 566,159 + +0.73% 3 Stars: Appealing
01/14/2010 10.83 11.08 10.80 11.03 450,082 + +1.47% 3 Stars: Appealing
01/13/2010 10.90 10.95 10.80 10.87 462,385 + +0.37% 3 Stars: Appealing
01/12/2010 11.20 11.25 10.55 10.83 801,130 - -3.22% 3 Stars: Appealing
01/11/2010 11.65 11.73 11.05 11.19 926,075 + +0.27% 3 Stars: Appealing
01/08/2010 11.10 11.27 11.00 11.16 309,382 + +0.45% 3 Stars: Appealing
01/07/2010 11.28 11.30 11.03 11.11 197,769 - -1.07% 3 Stars: Appealing
01/06/2010 11.20 11.48 11.06 11.23 569,680 + +0.45% 3 Stars: Appealing
01/05/2010 11.09 11.21 10.92 11.18 391,383 + +0.36% 3 Stars: Appealing
01/04/2010 11.17 11.24 10.91 11.14 407,856 + +1.27% 3 Stars: Appealing
12/31/2009 10.94 11.20 10.91 11.00 497,433 + +0.82% 3 Stars: Appealing
12/30/2009 10.98 11.03 10.76 10.91 295,770 - -0.64% 3 Stars: Appealing
12/29/2009 10.83 11.00 10.80 10.98 301,880 + +1.39% 3 Stars: Appealing
12/28/2009 11.01 11.12 10.79 10.83 372,428 - -1.55% 3 Stars: Appealing
12/24/2009 11.03 11.10 10.95 11.00 56,590 + +0.18% 3 Stars: Appealing
12/23/2009 10.91 11.10 10.85 10.98 326,452 + +1.39% 3 Stars: Appealing
12/22/2009 10.80 10.90 10.71 10.83 473,556 - -0.18% 3 Stars: Appealing
12/21/2009 10.76 10.93 10.60 10.85 780,494 + +1.59% 3 Stars: Appealing
12/18/2009 10.75 10.75 10.46 10.68 1,472,017 + +2.20% 3 Stars: Appealing
12/17/2009 10.47 10.62 10.33 10.45 1,633,219 - -0.48% 3 Stars: Appealing
12/16/2009 11.41 11.41 10.45 10.50 3,916,253 - -11.84% 3 Stars: Appealing
12/15/2009 12.01 12.25 11.88 11.91 466,045 - -0.92% 3 Stars: Appealing
12/14/2009 11.58 12.05 11.45 12.02 370,851 + +3.53% 3 Stars: Appealing
12/11/2009 11.43 11.62 11.27 11.61 210,901 + +2.47% 3 Stars: Appealing
12/10/2009 11.47 11.61 11.21 11.33 224,628 - -0.70% 3 Stars: Appealing
12/09/2009 11.37 11.44 11.25 11.41 191,697 + +0.71% 3 Stars: Appealing
12/08/2009 11.29 11.54 11.21 11.33 216,332 - 0.00% 3 Stars: Appealing
12/07/2009 11.31 11.50 11.20 11.33 273,350 + +0.44% 3 Stars: Appealing
12/04/2009 10.76 11.40 10.75 11.28 538,814 + +7.12% 3 Stars: Appealing
12/03/2009 10.49 10.74 10.34 10.53 250,660 + +1.06% 3 Stars: Appealing
12/02/2009 10.28 10.50 10.22 10.42 182,387 + +1.17% 3 Stars: Appealing
12/01/2009 10.33 10.57 10.10 10.30 353,303 + +0.39% 3 Stars: Appealing
11/30/2009 10.04 10.27 9.68 10.26 310,005 + +0.98% 3 Stars: Appealing
11/27/2009 10.25 10.49 10.00 10.16 93,286 - -5.05% 3 Stars: Appealing
11/25/2009 10.79 10.94 10.59 10.70 111,409 - -0.37% 3 Stars: Appealing
11/24/2009 10.89 10.89 10.50 10.74 75,701 - -1.01% 3 Stars: Appealing
11/23/2009 10.75 11.00 10.67 10.85 230,517 + +2.84% 3 Stars: Appealing
11/20/2009 10.53 10.72 10.22 10.55 148,779 - -0.28% 3 Stars: Appealing
11/19/2009 10.64 10.68 10.27 10.58 198,391 - -1.21% 3 Stars: Appealing
11/18/2009 10.64 10.80 10.50 10.71 300,428 + +0.19% 3 Stars: Appealing
11/17/2009 10.50 10.83 10.31 10.69 144,520 + +0.75% 3 Stars: Appealing
11/16/2009 9.85 10.62 9.68 10.61 587,785 + +7.72% 3 Stars: Appealing
11/13/2009 9.56 9.88 9.44 9.85 312,632 + +3.79% 3 Stars: Appealing
11/12/2009 9.61 9.72 9.34 9.49 151,204 - -1.76% 3 Stars: Appealing
11/11/2009 9.69 9.79 9.58 9.66 62,314 + +0.42% 3 Stars: Appealing
11/10/2009 9.75 9.85 9.56 9.62 107,749 - -2.24% 3 Stars: Appealing
11/09/2009 9.74 9.84 9.71 9.84 97,184 + +2.18% 3 Stars: Appealing
11/06/2009 9.56 9.72 9.37 9.63 132,429 - -0.62% 3 Stars: Appealing
11/05/2009 9.54 9.73 9.53 9.69 192,045 + +2.00% 3 Stars: Appealing
11/04/2009 9.65 9.68 9.40 9.50 171,096 - -1.76% 3 Stars: Appealing
11/03/2009 9.26 9.67 9.20 9.67 213,502 + +2.98% 3 Stars: Appealing
11/02/2009 9.83 9.96 9.29 9.39 575,332 - -4.09% 3 Stars: Appealing
10/30/2009 10.64 10.99 9.75 9.79 638,996 - -0.71% 3 Stars: Appealing
10/29/2009 9.58 10.03 9.51 9.86 214,583 + +4.45% 3 Stars: Appealing
10/28/2009 9.65 9.76 9.42 9.44 190,684 - -2.07% 3 Stars: Appealing
10/27/2009 9.52 9.96 9.50 9.64 107,273 + +1.37% 3 Stars: Appealing
10/26/2009 9.61 9.97 9.42 9.51 111,459 - -0.94% 3 Stars: Appealing
10/23/2009 9.96 10.09 9.55 9.60 156,765 - -3.03% 3 Stars: Appealing
10/22/2009 9.78 9.96 9.48 9.90 147,310 + +0.92% 3 Stars: Appealing
10/21/2009 9.70 10.20 9.62 9.81 152,030 + +0.93% 3 Stars: Appealing
10/20/2009 10.05 10.10 9.63 9.72 251,488 - -2.90% 3 Stars: Appealing
10/19/2009 10.22 10.28 9.84 10.01 254,602 - -1.38% 3 Stars: Appealing
10/16/2009 10.19 10.27 9.88 10.15 132,520 - -1.07% 3 Stars: Appealing
10/15/2009 10.31 10.32 10.07 10.26 211,622 - -1.63% 3 Stars: Appealing
10/14/2009 10.19 10.45 10.00 10.43 107,924 + +3.17% 3 Stars: Appealing
10/13/2009 10.10 10.16 9.98 10.11 117,248 + +0.20% 3 Stars: Appealing
10/12/2009 10.38 10.50 10.06 10.09 61,566 - -2.98% 3 Stars: Appealing
10/09/2009 10.23 10.44 10.06 10.40 107,583 + +1.27% 3 Stars: Appealing
10/08/2009 10.24 10.29 10.12 10.27 223,772 + +0.88% 3 Stars: Appealing
10/07/2009 10.15 10.29 10.09 10.18 100,725 - -0.29% 3 Stars: Appealing
10/06/2009 10.09 10.30 10.00 10.21 151,257 + +1.49% 3 Stars: Appealing
10/05/2009 9.93 10.06 9.79 10.06 95,500 + +1.62% 3 Stars: Appealing
10/02/2009 9.80 9.95 9.71 9.90 194,306 - -0.10% 3 Stars: Appealing
10/01/2009 9.98 10.08 9.84 9.91 193,161 - -1.00% 3 Stars: Appealing
09/30/2009 9.95 10.35 9.85 10.01 285,373 + +1.01% 3 Stars: Appealing
09/29/2009 9.78 9.96 9.75 9.91 294,912 + +1.43% 3 Stars: Appealing
09/28/2009 9.63 9.94 9.49 9.77 90,608 + +2.41% 3 Stars: Appealing
09/25/2009 9.72 9.74 9.32 9.54 350,997 - -3.44% 3 Stars: Appealing
09/24/2009 10.14 10.14 9.70 9.88 318,577 - -2.37% 3 Stars: Appealing
09/23/2009 9.99 10.25 9.83 10.12 516,320 + +1.20% 3 Stars: Appealing
09/22/2009 9.81 10.07 9.77 10.00 354,450 + +2.15% 3 Stars: Appealing
09/21/2009 9.38 9.85 9.38 9.79 160,641 + +2.84% 3 Stars: Appealing
09/18/2009 9.42 9.60 9.35 9.52 326,614 + +1.60% 3 Stars: Appealing
09/17/2009 9.23 9.52 8.96 9.37 378,102 + +0.97% 3 Stars: Appealing