Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.56 11.78 11.18 11.63 1,261,118 + +2.02% 4 Stars: Appealing
02/08/2010 11.57 11.65 11.15 11.40 816,743 - -1.38% 4 Stars: Appealing
02/05/2010 11.45 11.69 11.02 11.56 1,777,741 - -2.03% 4 Stars: Appealing
02/04/2010 12.40 12.40 11.51 11.80 1,567,439 - -6.35% 4 Stars: Appealing
02/03/2010 12.85 12.95 12.33 12.60 908,548 - -0.79% 4 Stars: Appealing
02/02/2010 12.95 13.00 12.60 12.70 1,389,765 - -0.55% 4 Stars: Appealing
02/01/2010 12.22 12.77 12.05 12.77 1,720,700 + +6.59% 4 Stars: Appealing
01/29/2010 12.63 12.74 11.83 11.98 1,765,858 - -3.85% 4 Stars: Appealing
01/28/2010 12.94 13.08 12.34 12.46 1,709,515 - -0.95% 4 Stars: Appealing
01/27/2010 12.28 12.74 12.01 12.58 3,113,305 + +5.63% 4 Stars: Appealing
01/26/2010 12.55 12.63 11.78 11.91 2,741,451 - -5.70% 4 Stars: Appealing
01/25/2010 12.71 13.18 12.45 12.63 2,989,745 + +2.60% 4 Stars: Appealing
01/22/2010 13.69 13.70 12.15 12.31 6,531,364 - -7.86% 4 Stars: Appealing
01/21/2010 16.98 17.11 13.16 13.36 12,838,263 - -21.13% 4 Stars: Appealing
01/20/2010 17.12 17.75 16.71 16.94 1,349,803 - -1.57% 4 Stars: Appealing
01/19/2010 16.50 17.24 16.25 17.21 1,095,557 + +4.05% 4 Stars: Appealing
01/15/2010 16.96 17.25 16.48 16.54 1,381,963 - -2.65% 4 Stars: Appealing
01/14/2010 17.46 17.75 16.83 16.99 1,193,800 - -2.69% 4 Stars: Appealing
01/13/2010 18.16 18.16 16.75 17.46 1,848,245 - -2.13% 4 Stars: Appealing
01/12/2010 18.78 18.78 17.36 17.84 2,228,847 - -6.65% 4 Stars: Appealing
01/11/2010 19.06 19.40 18.50 19.11 1,284,932 + +2.52% 4 Stars: Appealing
01/08/2010 18.75 19.05 18.50 18.64 844,202 - -1.48% 4 Stars: Appealing
01/07/2010 19.47 19.60 18.75 18.92 1,051,544 - -2.32% 4 Stars: Appealing
01/06/2010 19.69 20.32 19.24 19.37 2,416,163 - -0.10% 4 Stars: Appealing
01/05/2010 18.10 19.49 17.93 19.39 2,869,875 + +8.69% 4 Stars: Appealing
01/04/2010 18.74 18.79 17.79 17.84 1,964,323 - -2.46% 4 Stars: Appealing
12/31/2009 18.62 18.79 18.16 18.29 1,006,656 - -2.92% 4 Stars: Appealing
12/30/2009 18.20 19.00 17.75 18.84 1,302,231 + +3.06% 4 Stars: Appealing
12/29/2009 19.06 19.10 18.06 18.28 1,307,843 - -4.04% 4 Stars: Appealing
12/28/2009 19.89 19.90 18.90 19.05 1,232,873 - -2.71% 4 Stars: Appealing
12/24/2009 20.09 20.09 19.20 19.58 718,801 - -2.20% 4 Stars: Appealing
12/23/2009 20.50 20.74 19.80 20.02 1,166,722 - -2.58% 4 Stars: Appealing
12/22/2009 20.35 21.04 20.02 20.55 1,828,588 + +5.33% 4 Stars: Appealing
12/21/2009 19.08 19.55 18.75 19.51 1,365,529 + +4.05% 4 Stars: Appealing
12/18/2009 19.35 19.64 18.10 18.75 2,052,672 - -2.09% 4 Stars: Appealing
12/17/2009 19.79 20.60 18.67 19.15 4,029,515 + +2.57% 4 Stars: Appealing
12/16/2009 18.29 18.73 18.00 18.67 1,057,608 + +4.95% 4 Stars: Appealing
12/15/2009 17.56 18.47 17.33 17.79 1,121,953 + +1.19% 4 Stars: Appealing
12/14/2009 17.96 18.95 17.32 17.58 2,653,176 + +0.46% 4 Stars: Appealing
12/11/2009 16.54 17.50 16.27 17.50 1,962,520 + +7.89% 4 Stars: Appealing
12/10/2009 16.12 16.43 15.77 16.22 984,468 + +1.31% 4 Stars: Appealing
12/09/2009 16.16 16.30 15.65 16.01 944,701 - -0.93% 4 Stars: Appealing
12/08/2009 16.30 16.89 16.00 16.16 1,320,167 - -1.70% 4 Stars: Appealing
12/07/2009 16.16 16.44 15.79 16.44 1,056,646 + +4.98% 5 Stars: Appealing
12/04/2009 16.75 17.00 15.45 15.66 2,033,984 - -2.31% 5 Stars: Appealing
12/03/2009 14.60 16.92 14.37 16.03 3,928,243 + +4.16% 5 Stars: Appealing
12/02/2009 15.75 15.99 15.07 15.39 2,775,079 - -4.76% 5 Stars: Appealing
12/01/2009 17.75 17.75 16.09 16.16 2,610,812 - -5.83% 5 Stars: Appealing
11/30/2009 18.01 18.70 16.27 17.16 4,562,141 - -2.50% 5 Stars: Appealing
11/27/2009 15.15 18.15 15.11 17.60 2,766,417 + +7.98% 5 Stars: Appealing
11/25/2009 15.04 16.68 14.89 16.30 3,279,890 + +11.72% 5 Stars: Appealing
11/24/2009 14.78 14.98 14.18 14.59 1,262,999 + +0.83% 5 Stars: Appealing
11/23/2009 14.78 14.78 14.14 14.47 1,364,854 + +5.01% 5 Stars: Appealing
11/20/2009 13.02 13.78 13.01 13.78 831,396 + +4.00% 5 Stars: Appealing
11/19/2009 13.49 13.59 13.06 13.25 1,207,056 - -4.33% 5 Stars: Appealing
11/18/2009 13.45 14.44 13.12 13.85 1,797,232 + +2.14% 5 Stars: Appealing
11/17/2009 12.75 13.79 12.54 13.56 2,424,349 + +17.10% 5 Stars: Appealing
11/16/2009 11.50 11.84 11.45 11.58 762,249 + +1.31% 5 Stars: Appealing
11/13/2009 11.06 11.45 11.00 11.43 452,644 + +4.00% 5 Stars: Appealing
11/12/2009 11.31 11.32 10.88 10.99 530,120 - -4.18% 5 Stars: Appealing
11/11/2009 11.66 11.69 11.25 11.47 465,594 + +1.06% 5 Stars: Appealing
11/10/2009 11.20 11.50 11.10 11.35 640,254 + +0.53% 5 Stars: Appealing
11/09/2009 11.00 11.36 10.80 11.29 701,748 + +6.51% 5 Stars: Appealing
11/06/2009 10.79 11.04 10.50 10.60 798,414 - -2.30% 5 Stars: Appealing
11/05/2009 11.60 11.60 10.75 10.85 852,846 - -2.34% 5 Stars: Appealing
11/04/2009 11.82 11.85 11.02 11.11 678,449 - -2.46% 5 Stars: Appealing
11/03/2009 11.24 11.45 10.90 11.39 582,638 + +0.62% 5 Stars: Appealing
11/02/2009 11.00 11.63 10.94 11.32 945,813 + +4.81% 5 Stars: Appealing
10/30/2009 11.28 11.85 10.63 10.80 1,808,016 - -2.09% 5 Stars: Appealing
10/29/2009 10.09 11.65 10.01 11.03 2,131,874 + +13.24% 5 Stars: Appealing
10/28/2009 10.74 11.29 9.64 9.74 1,147,399 - -10.56% 5 Stars: Appealing
10/27/2009 11.58 11.58 10.64 10.89 547,326 - -1.89% 5 Stars: Appealing
10/26/2009 11.12 11.69 11.05 11.10 597,622 - -0.18% 5 Stars: Appealing
10/23/2009 11.81 11.90 11.09 11.12 708,318 - -3.81% 5 Stars: Appealing
10/22/2009 11.65 11.98 11.44 11.56 864,553 - -2.03% 5 Stars: Appealing
10/21/2009 12.06 12.32 11.65 11.80 733,666 - -2.56% 5 Stars: Appealing
10/20/2009 12.38 12.39 11.82 12.11 805,710 + +1.09% 5 Stars: Appealing
10/19/2009 11.80 12.23 11.52 11.98 645,821 + +2.04% 5 Stars: Appealing
10/16/2009 11.89 11.91 11.42 11.74 751,074 - -2.41% 5 Stars: Appealing
10/15/2009 11.79 12.30 11.63 12.03 1,401,661 + +2.04% 5 Stars: Appealing
10/14/2009 11.25 11.85 11.12 11.79 1,715,309 + +8.17% 5 Stars: Appealing
10/13/2009 11.00 11.14 10.64 10.90 464,838 + +0.74% 5 Stars: Appealing
10/12/2009 10.68 11.15 10.60 10.82 649,497 + +2.27% 5 Stars: Appealing
10/09/2009 10.69 10.79 10.41 10.58 287,153 - -1.86% 4 Stars: Appealing
10/08/2009 10.65 10.90 10.56 10.78 472,585 + +2.67% 4 Stars: Appealing
10/07/2009 10.53 10.68 10.28 10.50 291,909 + +0.08% 4 Stars: Appealing
10/06/2009 10.65 10.80 10.40 10.49 417,394 + +0.50% 4 Stars: Appealing
10/05/2009 10.00 10.50 9.92 10.44 472,303 + +5.45% 4 Stars: Appealing
10/02/2009 9.95 10.00 9.51 9.90 582,477 - -2.08% 4 Stars: Appealing
10/01/2009 10.63 10.88 10.08 10.11 565,381 - -6.13% 4 Stars: Appealing
09/30/2009 11.02 11.23 10.70 10.77 571,276 - -1.37% 5 Stars: Appealing
09/29/2009 10.77 11.18 10.74 10.92 771,537 + +2.63% 5 Stars: Appealing
09/28/2009 10.42 10.73 10.12 10.64 372,877 + +2.60% 5 Stars: Appealing
09/25/2009 10.47 10.52 10.07 10.37 616,104 - -1.98% 5 Stars: Appealing
09/24/2009 11.12 11.12 10.40 10.58 650,841 - -3.73% 5 Stars: Appealing
09/23/2009 11.10 11.26 10.90 10.99 378,230 - -0.54% 5 Stars: Appealing
09/22/2009 10.93 11.39 10.65 11.05 618,419 + +2.89% 5 Stars: Appealing
09/21/2009 10.64 10.76 10.40 10.74 474,310 - -1.65% 5 Stars: Appealing
09/18/2009 10.88 11.05 10.67 10.92 862,528 + +0.83% 5 Stars: Appealing
09/17/2009 11.55 11.65 10.42 10.83 1,133,249 - -5.99% 5 Stars: Appealing