Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.70 9.86 9.65 9.70 1,861,768 + +0.94% 5 Stars: Appealing
02/08/2010 9.57 9.72 9.47 9.61 1,500,908 + +0.63% 5 Stars: Appealing
02/05/2010 9.62 9.74 9.39 9.55 2,168,026 - -0.21% 5 Stars: Appealing
02/04/2010 10.05 10.11 9.48 9.57 2,057,987 - -5.81% 5 Stars: Appealing
02/03/2010 10.14 10.26 10.00 10.16 1,152,618 - -0.49% 5 Stars: Appealing
02/02/2010 10.27 10.39 10.14 10.21 999,568 - -0.78% 5 Stars: Appealing
02/01/2010 10.05 10.31 10.01 10.29 1,188,316 + +2.49% 5 Stars: Appealing
01/29/2010 10.23 10.40 10.00 10.04 1,098,175 - -1.57% 4 Stars: Appealing
01/28/2010 10.49 10.49 9.94 10.20 1,489,596 - -2.76% 5 Stars: Appealing
01/27/2010 10.37 10.50 10.25 10.49 1,194,811 + +0.67% 4 Stars: Appealing
01/26/2010 10.75 10.79 10.40 10.42 1,214,932 - -3.61% 5 Stars: Appealing
01/25/2010 10.88 10.99 10.65 10.81 916,609 - -0.09% 4 Stars: Appealing
01/22/2010 11.20 11.27 10.76 10.82 1,510,328 - -3.48% 4 Stars: Appealing
01/21/2010 11.18 11.39 11.10 11.21 1,768,889 + +0.18% 5 Stars: Appealing
01/20/2010 11.30 11.36 11.07 11.19 1,622,621 - -1.93% 4 Stars: Appealing
01/19/2010 11.19 11.46 11.19 11.41 1,276,642 + +1.97% 4 Stars: Appealing
01/15/2010 11.61 11.78 11.10 11.19 1,966,721 - -2.95% 4 Stars: Appealing
01/14/2010 11.46 11.58 11.46 11.53 1,777,444 + +0.79% 4 Stars: Appealing
01/13/2010 11.70 11.73 11.31 11.44 3,190,864 + +5.93% 4 Stars: Appealing
01/12/2010 10.79 10.84 10.68 10.80 1,269,891 - -0.46% 4 Stars: Appealing
01/11/2010 10.78 10.92 10.73 10.85 1,510,419 + +1.40% 4 Stars: Appealing
01/08/2010 10.72 10.83 10.67 10.70 1,211,969 - -0.83% 4 Stars: Appealing
01/07/2010 11.02 11.11 10.69 10.79 1,731,087 - -1.91% 4 Stars: Appealing
01/06/2010 11.24 11.28 10.91 11.00 1,992,347 - -2.40% 4 Stars: Appealing
01/05/2010 11.37 11.52 11.23 11.27 2,437,533 - -1.31% 4 Stars: Appealing
01/04/2010 11.58 11.73 11.25 11.42 3,631,532 - -0.09% 4 Stars: Appealing
12/31/2009 11.51 11.62 11.34 11.43 1,143,836 - -0.44% 4 Stars: Appealing
12/30/2009 11.25 11.48 11.21 11.48 1,142,934 + +1.95% 4 Stars: Appealing
12/29/2009 11.34 11.44 11.21 11.26 472,100 - -0.79% 4 Stars: Appealing
12/28/2009 11.47 11.50 11.30 11.35 562,474 - -0.44% 4 Stars: Appealing
12/24/2009 11.50 11.60 11.40 11.40 224,513 - -0.78% 4 Stars: Appealing
12/23/2009 11.17 11.62 11.06 11.49 2,024,513 + +3.51% 4 Stars: Appealing
12/22/2009 10.95 11.12 10.89 11.10 883,007 + +1.28% 4 Stars: Appealing
12/21/2009 10.92 11.15 10.80 10.96 1,190,402 + +1.20% 4 Stars: Appealing
12/18/2009 10.68 10.84 10.54 10.83 2,096,337 + +2.36% 4 Stars: Appealing
12/17/2009 10.62 10.70 10.46 10.58 938,393 - -0.94% 4 Stars: Appealing
12/16/2009 10.83 10.90 10.62 10.68 1,026,251 - -0.65% 4 Stars: Appealing
12/15/2009 10.73 10.89 10.55 10.75 1,500,131 - -0.37% 4 Stars: Appealing
12/14/2009 10.94 10.94 10.64 10.79 1,322,809 - -1.28% 4 Stars: Appealing
12/11/2009 10.98 11.10 10.81 10.93 745,390 - -0.09% 5 Stars: Appealing
12/10/2009 11.06 11.22 10.88 10.94 982,349 - -1.00% 5 Stars: Appealing
12/09/2009 10.92 11.07 10.81 11.05 991,741 + +0.73% 5 Stars: Appealing
12/08/2009 10.82 11.07 10.69 10.97 1,966,920 + +1.11% 5 Stars: Appealing
12/07/2009 10.84 10.92 10.75 10.85 723,491 - -0.46% 5 Stars: Appealing
12/04/2009 11.05 11.05 10.61 10.90 2,076,392 + +2.54% 5 Stars: Appealing
12/03/2009 10.65 10.94 10.60 10.63 1,626,153 + +0.47% 5 Stars: Appealing
12/02/2009 10.36 10.73 10.30 10.58 3,353,024 + +6.22% 5 Stars: Appealing
12/01/2009 10.12 10.23 9.88 9.96 2,243,487 - -0.30% 5 Stars: Appealing
11/30/2009 9.94 10.11 9.82 9.99 1,390,950 + +0.10% 5 Stars: Appealing
11/27/2009 9.99 10.12 9.90 9.98 664,256 - -1.67% 5 Stars: Appealing
11/25/2009 10.17 10.24 10.10 10.15 762,488 + +0.20% 5 Stars: Appealing
11/24/2009 10.18 10.22 10.06 10.13 814,266 - -0.69% 5 Stars: Appealing
11/23/2009 10.23 10.43 10.12 10.20 925,633 + +1.19% 4 Stars: Appealing
11/20/2009 10.27 10.60 9.97 10.08 1,867,256 - -2.23% 5 Stars: Appealing
11/19/2009 10.52 10.57 10.26 10.31 1,166,265 - -2.83% 5 Stars: Appealing
11/18/2009 11.06 11.06 10.56 10.61 1,127,383 - -4.33% 4 Stars: Appealing
11/17/2009 11.06 11.15 10.85 11.09 920,315 + +0.27% 4 Stars: Appealing
11/16/2009 10.92 11.15 10.84 11.06 859,609 + +2.31% 4 Stars: Appealing
11/13/2009 10.84 10.92 10.68 10.81 1,169,511 + +0.09% 4 Stars: Appealing
11/12/2009 10.88 11.06 10.70 10.80 1,643,453 - -0.64% 4 Stars: Appealing
11/11/2009 10.73 11.02 10.67 10.87 1,512,889 + +2.07% 4 Stars: Appealing
11/10/2009 10.57 10.73 10.57 10.65 2,454,682 - -0.19% 4 Stars: Appealing
11/09/2009 10.39 10.69 10.37 10.67 1,148,195 + +2.79% 4 Stars: Appealing
11/06/2009 10.36 10.54 10.25 10.38 1,081,884 - -1.14% 4 Stars: Appealing
11/05/2009 10.32 10.56 10.30 10.50 1,219,137 + +2.54% 4 Stars: Appealing
11/04/2009 10.36 10.49 10.20 10.24 1,456,496 - -0.97% 4 Stars: Appealing
11/03/2009 10.04 10.34 10.02 10.34 1,156,466 + +1.97% 4 Stars: Appealing
11/02/2009 10.29 10.40 9.87 10.14 2,165,690 - -0.63% 4 Stars: Appealing
10/30/2009 10.44 10.52 10.13 10.20 1,892,445 - -3.19% 4 Stars: Appealing
10/29/2009 10.48 10.68 10.48 10.54 1,526,112 + +1.15% 4 Stars: Appealing
10/28/2009 10.52 10.75 10.29 10.42 2,759,101 - -1.61% 4 Stars: Appealing
10/27/2009 11.44 11.63 10.55 10.59 5,279,537 - -6.86% 3 Stars: Appealing
10/26/2009 11.26 11.59 11.23 11.37 2,253,835 + +0.80% 3 Stars: Appealing
10/23/2009 11.53 11.57 11.21 11.28 1,978,054 - -2.00% 3 Stars: Appealing
10/22/2009 11.40 11.69 11.19 11.51 973,013 + +0.96% 3 Stars: Appealing
10/21/2009 11.54 11.67 11.40 11.40 1,583,288 - -1.13% 3 Stars: Appealing
10/20/2009 11.75 11.75 11.45 11.53 1,685,454 - -2.12% 3 Stars: Appealing
10/19/2009 11.64 11.81 11.56 11.78 955,483 + +1.90% 3 Stars: Appealing
10/16/2009 11.59 11.63 11.35 11.56 814,271 - -0.69% 3 Stars: Appealing
10/15/2009 11.74 11.74 11.46 11.64 1,413,699 - -1.19% 3 Stars: Appealing
10/14/2009 11.69 11.84 11.62 11.78 1,765,052 + +1.38% 3 Stars: Appealing
10/13/2009 11.59 11.77 11.43 11.62 2,111,721 + +0.09% 3 Stars: Appealing
10/12/2009 11.88 11.94 11.60 11.61 1,454,688 - -1.28% 3 Stars: Appealing
10/09/2009 11.58 11.80 11.55 11.76 2,833,060 + +1.20% 3 Stars: Appealing
10/08/2009 11.77 12.02 11.45 11.62 3,234,066 - -0.51% 3 Stars: Appealing
10/07/2009 11.59 11.71 11.47 11.68 2,789,832 - -0.09% 3 Stars: Appealing
10/06/2009 11.86 12.15 11.39 11.69 6,744,734 - -7.73% 3 Stars: Appealing
10/05/2009 12.42 12.84 12.27 12.67 1,310,163 + +1.93% 3 Stars: Appealing
10/02/2009 12.35 12.66 12.26 12.43 1,857,887 - -0.64% 3 Stars: Appealing
10/01/2009 12.91 12.97 12.49 12.51 1,684,831 - -3.84% 3 Stars: Appealing
09/30/2009 12.58 13.11 12.42 13.01 3,678,081 + +3.42% 3 Stars: Appealing
09/29/2009 12.70 12.80 12.55 12.58 1,174,902 - -0.94% 4 Stars: Appealing
09/28/2009 12.55 12.78 12.46 12.70 1,315,566 + +2.01% 4 Stars: Appealing
09/25/2009 12.27 12.46 12.13 12.45 2,305,393 + +1.47% 4 Stars: Appealing
09/24/2009 12.54 12.66 12.15 12.27 2,177,653 - -2.08% 4 Stars: Appealing
09/23/2009 13.37 13.55 12.53 12.53 4,591,867 - -8.47% 4 Stars: Appealing
09/22/2009 13.57 13.75 13.40 13.69 1,172,189 + +1.56% 4 Stars: Appealing
09/21/2009 13.42 13.61 13.24 13.48 2,002,296 - -0.15% 4 Stars: Appealing
09/18/2009 13.50 13.62 13.34 13.50 1,645,933 + +0.30% 4 Stars: Appealing
09/17/2009 12.97 13.53 12.92 13.46 1,983,201 + +3.30% 4 Stars: Appealing