Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.96 12.03 11.67 11.76 2,279,081 - -0.59% 3 Stars: Appealing
02/08/2010 12.05 12.16 11.72 11.83 1,394,840 - -1.58% 3 Stars: Appealing
02/05/2010 11.70 12.03 11.11 12.02 4,208,726 + +2.30% 3 Stars: Appealing
02/04/2010 12.41 12.53 11.75 11.75 2,666,321 - -6.45% 3 Stars: Appealing
02/03/2010 12.59 12.75 12.41 12.56 1,636,251 - -0.87% 3 Stars: Appealing
02/02/2010 12.43 12.71 12.36 12.67 1,803,128 + +2.01% 3 Stars: Appealing
02/01/2010 12.40 12.64 12.23 12.42 1,854,100 + +0.98% 3 Stars: Appealing
01/29/2010 12.68 12.71 12.22 12.30 3,136,667 - -2.30% 3 Stars: Appealing
01/28/2010 12.75 12.77 12.58 12.59 3,361,336 - -1.33% 3 Stars: Appealing
01/27/2010 12.70 12.87 12.65 12.76 15,169,608 - -1.09% 3 Stars: Appealing
01/26/2010 12.58 13.19 12.55 12.90 4,055,829 - -1.90% 3 Stars: Appealing
01/25/2010 12.96 13.41 12.95 13.15 1,141,566 + +2.98% 3 Stars: Appealing
01/22/2010 13.52 13.57 12.71 12.77 2,134,018 - -5.55% 3 Stars: Appealing
01/21/2010 14.18 14.22 13.23 13.52 2,096,439 - -4.65% 3 Stars: Appealing
01/20/2010 14.09 14.32 13.81 14.18 3,381,787 - -0.07% 3 Stars: Appealing
01/19/2010 13.79 14.25 13.50 14.19 1,575,391 + +4.42% 3 Stars: Appealing
01/15/2010 13.85 13.87 13.50 13.59 1,009,027 - -1.38% 3 Stars: Appealing
01/14/2010 13.67 13.85 13.65 13.78 755,068 + +0.07% 3 Stars: Appealing
01/13/2010 13.62 13.86 13.26 13.77 1,194,406 + +1.25% 3 Stars: Appealing
01/12/2010 13.82 13.84 13.42 13.60 1,237,236 - -1.59% 3 Stars: Appealing
01/11/2010 13.61 13.85 13.40 13.82 1,404,889 + +3.06% 3 Stars: Appealing
01/08/2010 13.30 13.45 13.05 13.41 1,163,411 + +0.90% 3 Stars: Appealing
01/07/2010 13.26 13.46 13.01 13.29 959,705 + +0.99% 3 Stars: Appealing
01/06/2010 13.38 13.55 13.10 13.16 1,429,811 - -1.50% 3 Stars: Appealing
01/05/2010 13.10 13.46 13.07 13.36 1,448,067 + +2.14% 3 Stars: Appealing
01/04/2010 12.71 13.15 12.55 13.08 1,743,761 + +5.06% 3 Stars: Appealing
12/31/2009 12.63 12.73 12.45 12.45 809,611 - -1.03% 3 Stars: Appealing
12/30/2009 12.52 12.64 12.41 12.58 1,122,966 - -0.40% 3 Stars: Appealing
12/29/2009 12.70 12.75 12.57 12.63 601,178 + +0.16% 3 Stars: Appealing
12/28/2009 12.65 12.72 12.48 12.61 911,513 - -0.16% 3 Stars: Appealing
12/24/2009 12.57 12.72 12.50 12.63 387,630 + +1.20% 3 Stars: Appealing
12/23/2009 12.75 12.78 12.27 12.48 1,321,133 - -1.81% 3 Stars: Appealing
12/22/2009 12.35 12.72 12.30 12.71 2,081,035 + +3.42% 3 Stars: Appealing
12/21/2009 12.01 12.46 11.90 12.29 1,600,006 + +3.36% 3 Stars: Appealing
12/18/2009 11.80 12.06 11.77 11.89 4,209,778 + +1.89% 3 Stars: Appealing
12/17/2009 11.53 11.83 11.50 11.67 1,698,066 + +0.09% 3 Stars: Appealing
12/16/2009 11.61 11.71 11.35 11.66 1,337,011 + +1.92% 3 Stars: Appealing
12/15/2009 11.68 11.73 11.44 11.44 1,061,586 - -2.14% 3 Stars: Appealing
12/14/2009 11.84 11.85 11.49 11.69 1,159,673 - -1.02% 3 Stars: Appealing
12/11/2009 11.92 12.02 11.46 11.81 1,510,413 - -3.51% 3 Stars: Appealing
12/10/2009 12.43 12.44 12.06 12.24 1,334,019 - -1.05% 3 Stars: Appealing
12/09/2009 12.47 12.55 12.25 12.37 1,055,147 - -0.24% 3 Stars: Appealing
12/08/2009 12.55 12.65 12.37 12.40 1,216,732 - -1.82% 3 Stars: Appealing
12/07/2009 12.40 12.69 12.30 12.63 1,123,064 + +1.85% 3 Stars: Appealing
12/04/2009 12.24 12.45 12.03 12.40 1,199,789 + +4.03% 3 Stars: Appealing
12/03/2009 12.13 12.25 11.90 11.92 991,060 - -1.16% 3 Stars: Appealing
12/02/2009 11.99 12.07 11.91 12.06 1,051,074 + +1.01% 3 Stars: Appealing
12/01/2009 11.79 11.94 11.65 11.94 1,358,631 + +2.75% 3 Stars: Appealing
11/30/2009 11.48 11.62 11.35 11.62 1,441,230 + +1.22% 4 Stars: Appealing
11/27/2009 11.54 11.71 11.35 11.48 828,993 - -3.45% 3 Stars: Appealing
11/25/2009 12.00 12.06 11.84 11.89 1,301,451 - -0.59% 3 Stars: Appealing
11/24/2009 11.94 12.09 11.84 11.96 1,111,146 + +0.59% 3 Stars: Appealing
11/23/2009 12.00 12.13 11.84 11.89 1,067,298 + +0.42% 3 Stars: Appealing
11/20/2009 11.72 11.95 11.69 11.84 1,124,930 + +0.51% 3 Stars: Appealing
11/19/2009 11.88 11.89 11.64 11.78 1,228,181 - -1.59% 3 Stars: Appealing
11/18/2009 11.80 11.99 11.71 11.97 1,191,283 + +1.35% 3 Stars: Appealing
11/17/2009 11.50 11.86 11.41 11.81 1,203,074 + +2.43% 3 Stars: Appealing
11/16/2009 11.23 11.65 11.20 11.53 1,444,127 + +3.41% 3 Stars: Appealing
11/13/2009 11.08 11.22 10.95 11.15 1,228,621 + +1.36% 3 Stars: Appealing
11/12/2009 11.09 11.17 10.97 11.00 1,362,481 - -0.72% 4 Stars: Appealing
11/11/2009 11.05 11.17 10.99 11.08 911,249 + +1.74% 4 Stars: Appealing
11/10/2009 11.03 11.15 10.86 10.89 841,670 - -1.98% 4 Stars: Appealing
11/09/2009 11.03 11.17 10.95 11.11 1,302,705 + +2.11% 4 Stars: Appealing
11/06/2009 10.91 11.08 10.85 10.88 1,186,458 - -1.27% 4 Stars: Appealing
11/05/2009 10.55 11.16 10.35 11.02 1,943,796 + +5.35% 4 Stars: Appealing
11/04/2009 10.31 10.70 10.25 10.46 1,941,869 + +2.45% 4 Stars: Appealing
11/03/2009 10.17 10.26 9.66 10.21 3,307,323 - -0.29% 4 Stars: Appealing
11/02/2009 10.54 10.60 10.01 10.24 1,502,011 - -1.92% 4 Stars: Appealing
10/30/2009 11.11 11.14 10.36 10.44 2,318,683 - -6.70% 4 Stars: Appealing
10/29/2009 10.73 11.28 10.73 11.19 1,254,111 + +5.47% 4 Stars: Appealing
10/28/2009 11.75 11.75 10.51 10.61 4,321,749 - -9.55% 3 Stars: Appealing
10/27/2009 11.75 12.07 11.50 11.73 2,902,640 - -2.17% 3 Stars: Appealing
10/26/2009 10.25 12.37 9.80 11.99 8,909,158 + +12.16% 4 Stars: Appealing
10/23/2009 10.97 11.10 10.61 10.69 862,309 - -1.84% 4 Stars: Appealing
10/22/2009 10.55 10.92 10.55 10.89 462,873 + +2.74% 4 Stars: Appealing
10/21/2009 10.80 11.00 10.59 10.60 657,583 - -1.94% 4 Stars: Appealing
10/20/2009 11.10 11.10 10.80 10.81 458,811 - -2.61% 4 Stars: Appealing
10/19/2009 10.91 11.17 10.85 11.10 539,941 + +2.59% 4 Stars: Appealing
10/16/2009 10.97 10.98 10.64 10.82 735,302 - -2.08% 4 Stars: Appealing
10/15/2009 10.85 11.12 10.75 11.05 674,149 + +1.38% 4 Stars: Appealing
10/14/2009 11.00 11.03 10.62 10.90 1,036,657 + +0.83% 4 Stars: Appealing
10/13/2009 11.00 11.08 10.65 10.81 512,047 - -2.17% 4 Stars: Appealing
10/12/2009 10.92 11.12 10.89 11.05 474,997 + +1.47% 4 Stars: Appealing
10/09/2009 10.96 10.96 10.72 10.89 851,971 - -1.54% 4 Stars: Appealing
10/08/2009 11.11 11.14 10.95 11.06 684,716 + +0.27% 4 Stars: Appealing
10/07/2009 11.08 11.15 10.97 11.03 598,598 - -1.25% 4 Stars: Appealing
10/06/2009 11.02 11.17 10.97 11.17 586,261 + +1.92% 4 Stars: Appealing
10/05/2009 10.57 10.96 10.40 10.96 637,392 + +4.68% 4 Stars: Appealing
10/02/2009 10.41 10.58 10.13 10.47 641,966 - -0.48% 4 Stars: Appealing
10/01/2009 10.97 11.00 10.51 10.52 889,245 - -4.54% 4 Stars: Appealing
09/30/2009 10.95 11.20 10.45 11.02 1,084,012 + +1.94% 4 Stars: Appealing
09/29/2009 10.74 11.09 10.74 10.81 1,639,168 + +1.22% 4 Stars: Appealing
09/28/2009 10.20 10.73 10.11 10.68 670,092 + +5.74% 4 Stars: Appealing
09/25/2009 10.13 10.16 9.97 10.10 934,751 - -0.98% 4 Stars: Appealing
09/24/2009 10.70 10.90 10.06 10.20 1,186,977 - -4.40% 4 Stars: Appealing
09/23/2009 10.93 11.04 10.66 10.67 552,083 - -2.02% 4 Stars: Appealing
09/22/2009 10.70 11.06 10.66 10.89 855,007 + +2.54% 4 Stars: Appealing
09/21/2009 10.44 10.72 10.27 10.62 841,816 + +0.09% 4 Stars: Appealing
09/18/2009 10.59 10.75 10.28 10.61 1,099,894 + +0.76% 4 Stars: Appealing
09/17/2009 10.47 10.70 10.30 10.53 908,471 + +0.67% 4 Stars: Appealing