Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.40 11.48 11.30 11.40 1,003,511 + +1.60% 2 Stars: Appealing
02/08/2010 11.38 11.38 11.17 11.22 593,075 - -1.41% 2 Stars: Appealing
02/05/2010 11.64 11.71 11.24 11.38 1,053,594 - -1.39% 2 Stars: Appealing
02/04/2010 12.05 12.09 11.53 11.54 947,106 - -4.71% 2 Stars: Appealing
02/03/2010 12.20 12.25 12.04 12.11 739,139 - -0.82% 2 Stars: Appealing
02/02/2010 12.44 12.44 12.06 12.21 850,123 - -2.24% 2 Stars: Appealing
02/01/2010 12.61 12.64 12.40 12.49 802,218 - -0.79% 2 Stars: Appealing
01/29/2010 13.50 13.94 12.35 12.59 3,051,699 + +6.69% 2 Stars: Appealing
01/28/2010 12.07 12.07 11.53 11.80 682,960 - -1.75% 2 Stars: Appealing
01/27/2010 11.80 12.07 11.70 12.01 496,552 + +1.35% 2 Stars: Appealing
01/26/2010 12.09 12.26 11.85 11.85 632,913 - -2.39% 2 Stars: Appealing
01/25/2010 12.20 12.28 12.05 12.14 415,500 + +0.58% 2 Stars: Appealing
01/22/2010 12.18 12.40 12.05 12.07 582,859 - -1.87% 2 Stars: Appealing
01/21/2010 12.39 12.57 12.21 12.30 701,687 - -0.49% 2 Stars: Appealing
01/20/2010 12.49 12.60 12.12 12.36 587,146 - -2.06% 2 Stars: Appealing
01/19/2010 12.58 12.76 12.56 12.62 693,455 + +0.24% 2 Stars: Appealing
01/15/2010 13.00 13.00 12.46 12.59 643,413 - -2.85% 2 Stars: Appealing
01/14/2010 12.94 13.09 12.88 12.96 538,454 + +0.15% 2 Stars: Appealing
01/13/2010 13.09 13.17 12.93 12.94 635,705 - -0.61% 2 Stars: Appealing
01/12/2010 13.14 13.23 12.92 13.02 561,751 - -1.51% 2 Stars: Appealing
01/11/2010 13.31 13.38 13.10 13.22 562,258 - -0.53% 2 Stars: Appealing
01/08/2010 13.07 13.30 13.05 13.29 559,067 + +1.14% 2 Stars: Appealing
01/07/2010 13.25 13.29 12.88 13.14 926,696 - -1.20% 2 Stars: Appealing
01/06/2010 13.61 13.73 13.20 13.30 2,080,525 - -2.71% 2 Stars: Appealing
01/05/2010 12.84 13.98 12.84 13.67 2,274,465 + +6.22% 2 Stars: Appealing
01/04/2010 12.62 13.14 12.58 12.87 1,085,272 + +2.80% 2 Stars: Appealing
12/31/2009 12.52 12.76 12.45 12.52 570,073 - -0.24% 2 Stars: Appealing
12/30/2009 12.48 12.62 12.37 12.55 548,386 + +0.40% 2 Stars: Appealing
12/29/2009 12.33 12.68 12.26 12.50 584,406 + +1.46% 2 Stars: Appealing
12/28/2009 12.45 12.59 12.26 12.32 609,309 - -1.04% 2 Stars: Appealing
12/24/2009 12.33 12.78 12.30 12.45 583,641 + +1.38% 2 Stars: Appealing
12/23/2009 11.76 12.31 11.76 12.28 853,191 + +4.51% 2 Stars: Appealing
12/22/2009 11.42 11.77 11.37 11.75 671,320 + +2.98% 2 Stars: Appealing
12/21/2009 11.58 11.62 11.39 11.41 777,484 - -1.30% 2 Stars: Appealing
12/18/2009 11.34 11.58 11.22 11.56 1,495,071 + +3.12% 2 Stars: Appealing
12/17/2009 11.08 11.28 11.08 11.21 755,778 + +0.18% 2 Stars: Appealing
12/16/2009 11.15 11.21 10.94 11.19 581,357 + +2.57% 2 Stars: Appealing
12/15/2009 10.84 11.07 10.80 10.91 1,532,287 + +0.18% 2 Stars: Appealing
12/14/2009 10.76 10.89 10.67 10.89 782,173 + +1.40% 2 Stars: Appealing
12/11/2009 10.83 10.84 10.53 10.74 468,161 - 0.00% 2 Stars: Appealing
12/10/2009 10.90 10.97 10.67 10.74 694,899 - -1.38% 2 Stars: Appealing
12/09/2009 10.90 10.96 10.40 10.89 1,488,328 - -0.27% 2 Stars: Appealing
12/08/2009 11.18 11.18 10.87 10.92 618,236 - -3.28% 2 Stars: Appealing
12/07/2009 11.30 11.40 11.21 11.29 411,479 - -0.18% 2 Stars: Appealing
12/04/2009 11.15 11.36 11.02 11.31 984,361 + +2.45% 2 Stars: Appealing
12/03/2009 11.25 11.40 11.04 11.04 398,503 - -1.16% 2 Stars: Appealing
12/02/2009 11.17 11.40 11.14 11.17 740,730 - -0.71% 2 Stars: Appealing
12/01/2009 10.97 11.31 10.92 11.25 676,999 + +3.78% 2 Stars: Appealing
11/30/2009 11.14 11.14 10.60 10.84 705,306 - -1.09% 2 Stars: Appealing
11/27/2009 11.03 11.16 10.94 10.96 427,880 - -2.14% 2 Stars: Appealing
11/25/2009 11.00 11.34 11.00 11.20 825,213 + +2.66% 2 Stars: Appealing
11/24/2009 10.98 11.02 10.83 10.91 458,602 - -0.82% 2 Stars: Appealing
11/23/2009 11.28 11.39 10.94 11.00 1,346,880 - -1.17% 2 Stars: Appealing
11/20/2009 11.18 11.25 11.07 11.13 815,240 - -1.68% 2 Stars: Appealing
11/19/2009 11.75 11.75 11.25 11.32 867,934 - -4.79% 2 Stars: Appealing
11/18/2009 12.00 12.00 11.77 11.89 324,566 - -1.16% 2 Stars: Appealing
11/17/2009 11.93 12.06 11.90 12.03 364,069 + +0.08% 2 Stars: Appealing
11/16/2009 11.87 12.15 11.75 12.02 741,889 + +2.39% 2 Stars: Appealing
11/13/2009 11.79 11.86 11.46 11.74 343,541 + +0.26% 2 Stars: Appealing
11/12/2009 12.02 12.19 11.69 11.71 357,514 - -3.06% 2 Stars: Appealing
11/11/2009 12.16 12.20 11.95 12.08 441,954 + +0.50% 2 Stars: Appealing
11/10/2009 12.03 12.12 11.76 12.02 386,158 - -0.83% 2 Stars: Appealing
11/09/2009 11.91 12.12 11.82 12.12 474,723 + +2.71% 2 Stars: Appealing
11/06/2009 11.53 11.87 11.41 11.80 545,743 + +1.37% 2 Stars: Appealing
11/05/2009 11.23 11.74 11.12 11.64 890,560 + +4.77% 2 Stars: Appealing
11/04/2009 11.29 11.44 11.08 11.11 1,014,382 - -1.42% 2 Stars: Appealing
11/03/2009 11.45 11.50 11.11 11.27 1,407,516 - -2.68% 2 Stars: Appealing
11/02/2009 11.88 11.89 11.38 11.58 1,165,053 - -2.03% 2 Stars: Appealing
10/30/2009 12.04 12.15 11.77 11.82 1,030,062 - -2.15% 2 Stars: Appealing
10/29/2009 11.84 12.28 11.84 12.08 1,097,356 + +3.60% 2 Stars: Appealing
10/28/2009 11.94 12.49 11.60 11.66 2,525,292 - -5.28% 2 Stars: Appealing
10/27/2009 12.34 12.51 12.09 12.31 888,358 - -0.40% 2 Stars: Appealing
10/26/2009 12.47 12.80 12.30 12.36 887,593 - -1.04% 2 Stars: Appealing
10/23/2009 12.45 12.72 12.26 12.49 837,407 - 0.00% 2 Stars: Appealing
10/22/2009 12.32 12.50 12.03 12.49 884,292 + +1.71% 2 Stars: Appealing
10/21/2009 12.67 12.86 12.25 12.28 1,059,897 - -3.61% 2 Stars: Appealing
10/20/2009 13.16 13.16 12.57 12.74 421,111 - -3.19% 2 Stars: Appealing
10/19/2009 12.77 13.27 12.63 13.16 655,402 + +3.79% 2 Stars: Appealing
10/16/2009 12.93 12.99 12.61 12.68 578,331 - -2.46% 2 Stars: Appealing
10/15/2009 12.76 13.01 12.68 13.00 782,866 + +0.93% 2 Stars: Appealing
10/14/2009 12.35 12.93 12.19 12.88 1,617,297 + +5.40% 2 Stars: Appealing
10/13/2009 12.10 12.29 12.08 12.22 545,102 + +0.99% 2 Stars: Appealing
10/12/2009 12.24 12.30 12.00 12.10 373,038 - -0.90% 2 Stars: Appealing
10/09/2009 12.05 12.21 12.00 12.21 392,747 + +1.58% 2 Stars: Appealing
10/08/2009 11.82 12.14 11.73 12.02 768,397 + +2.21% 2 Stars: Appealing
10/07/2009 11.69 11.84 11.62 11.76 422,501 + +0.43% 2 Stars: Appealing
10/06/2009 11.30 11.71 11.11 11.71 593,842 + +4.46% 2 Stars: Appealing
10/05/2009 11.13 11.37 11.02 11.21 670,739 + +1.54% 2 Stars: Appealing
10/02/2009 10.97 11.26 10.85 11.04 2,062,250 - -0.36% 2 Stars: Appealing
10/01/2009 11.50 11.63 11.01 11.08 1,258,065 - -4.48% 2 Stars: Appealing
09/30/2009 11.80 11.80 11.44 11.60 1,023,235 - -2.19% 2 Stars: Appealing
09/29/2009 12.02 12.02 11.84 11.86 543,915 - -1.50% 2 Stars: Appealing
09/28/2009 11.91 12.37 11.86 12.04 545,903 + +1.26% 2 Stars: Appealing
09/25/2009 11.76 11.96 11.66 11.89 345,758 + +0.51% 2 Stars: Appealing
09/24/2009 12.11 12.16 11.74 11.83 366,988 - -2.15% 2 Stars: Appealing
09/23/2009 12.06 12.35 11.84 12.09 567,955 + +0.08% 2 Stars: Appealing
09/22/2009 11.78 12.16 11.69 12.08 491,280 + +3.34% 2 Stars: Appealing
09/21/2009 11.66 11.75 11.52 11.69 883,657 - -1.10% 2 Stars: Appealing
09/18/2009 11.76 11.88 11.45 11.82 1,182,561 - -0.17% 2 Stars: Appealing
09/17/2009 12.31 12.48 11.72 11.84 916,670 - -4.28% 2 Stars: Appealing