Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.87 14.04 13.74 13.94 752,237 + +1.46% 3 Stars: Appealing
02/08/2010 13.97 13.97 13.68 13.74 715,317 - -1.58% 3 Stars: Appealing
02/05/2010 14.03 14.05 13.64 13.96 1,224,909 - -0.29% 3 Stars: Appealing
02/04/2010 14.30 14.30 13.98 14.00 830,127 - -3.31% 3 Stars: Appealing
02/03/2010 14.89 14.97 14.26 14.48 2,477,281 - -3.34% 3 Stars: Appealing
02/02/2010 14.91 15.02 14.79 14.98 1,278,184 + +0.13% 3 Stars: Appealing
02/01/2010 14.58 15.00 14.46 14.96 1,143,911 + +3.03% 3 Stars: Appealing
01/29/2010 14.34 14.67 14.25 14.52 1,044,596 + +1.61% 3 Stars: Appealing
01/28/2010 14.70 14.71 14.29 14.29 1,043,574 - -2.12% 3 Stars: Appealing
01/27/2010 14.69 14.95 14.55 14.60 1,019,701 - -1.22% 3 Stars: Appealing
01/26/2010 14.78 14.99 14.68 14.78 702,716 - -0.81% 3 Stars: Appealing
01/25/2010 14.73 14.93 14.55 14.90 773,744 + +2.05% 3 Stars: Appealing
01/22/2010 14.71 14.99 14.56 14.60 1,752,031 - -1.88% 3 Stars: Appealing
01/21/2010 15.33 15.37 14.83 14.88 1,333,854 - -2.94% 3 Stars: Appealing
01/20/2010 15.52 15.78 15.27 15.33 1,369,453 - -1.98% 3 Stars: Appealing
01/19/2010 15.70 15.91 15.50 15.64 1,042,566 - -0.57% 3 Stars: Appealing
01/15/2010 16.03 16.13 15.70 15.73 2,219,734 - -1.87% 3 Stars: Appealing
01/14/2010 15.38 16.14 15.28 16.03 2,163,776 + +3.89% 3 Stars: Appealing
01/13/2010 15.24 15.48 15.16 15.43 1,790,646 + +1.31% 4 Stars: Appealing
01/12/2010 15.24 15.36 15.14 15.23 1,012,782 - -0.85% 4 Stars: Appealing
01/11/2010 15.02 15.48 14.87 15.36 1,915,130 + +2.47% 3 Stars: Appealing
01/08/2010 14.75 15.00 14.58 14.99 2,281,284 + +1.28% 3 Stars: Appealing
01/07/2010 14.87 14.89 14.64 14.80 1,279,844 - -1.14% 3 Stars: Appealing
01/06/2010 14.89 15.04 14.86 14.97 967,450 + +0.60% 3 Stars: Appealing
01/05/2010 14.69 14.95 14.68 14.88 1,121,006 + +1.36% 3 Stars: Appealing
01/04/2010 14.02 14.70 14.02 14.68 1,938,479 + +5.16% 3 Stars: Appealing
12/31/2009 13.88 14.02 13.88 13.96 385,335 + +0.50% 3 Stars: Appealing
12/30/2009 13.90 13.94 13.80 13.89 615,526 - -0.57% 4 Stars: Appealing
12/29/2009 14.09 14.18 13.94 13.97 340,283 + +0.07% 3 Stars: Appealing
12/28/2009 14.01 14.04 13.81 13.96 336,588 - -0.50% 3 Stars: Appealing
12/24/2009 13.96 14.06 13.89 14.03 241,928 + +0.57% 3 Stars: Appealing
12/23/2009 14.09 14.22 13.95 13.95 582,112 - -0.36% 3 Stars: Appealing
12/22/2009 13.97 14.06 13.90 14.00 480,941 + +0.43% 4 Stars: Appealing
12/21/2009 14.10 14.10 13.90 13.94 782,020 + +0.29% 4 Stars: Appealing
12/18/2009 13.79 13.94 13.59 13.90 1,175,160 + +1.46% 4 Stars: Appealing
12/17/2009 13.75 13.90 13.66 13.70 761,093 - -1.08% 4 Stars: Appealing
12/16/2009 13.85 13.98 13.81 13.85 630,930 + +0.22% 4 Stars: Appealing
12/15/2009 14.06 14.15 13.75 13.82 1,483,745 - -2.33% 4 Stars: Appealing
12/14/2009 13.96 14.17 13.93 14.15 428,600 + +1.07% 4 Stars: Appealing
12/11/2009 14.01 14.19 13.98 14.00 759,428 - -0.21% 4 Stars: Appealing
12/10/2009 13.62 14.11 13.60 14.03 1,016,335 + +3.24% 4 Stars: Appealing
12/09/2009 13.89 13.89 13.46 13.59 2,157,830 - -2.16% 4 Stars: Appealing
12/08/2009 14.06 14.14 13.86 13.89 1,306,045 - -2.05% 4 Stars: Appealing
12/07/2009 14.31 14.38 14.14 14.18 928,776 - -1.46% 4 Stars: Appealing
12/04/2009 14.55 14.78 14.36 14.39 1,435,534 - -1.57% 4 Stars: Appealing
12/03/2009 14.55 14.81 14.40 14.62 1,034,677 + +0.14% 4 Stars: Appealing
12/02/2009 14.65 14.70 14.44 14.60 892,316 + +0.21% 4 Stars: Appealing
12/01/2009 14.51 15.06 14.42 14.57 1,788,163 + +0.97% 4 Stars: Appealing
11/30/2009 14.19 14.43 14.03 14.43 1,464,960 + +2.05% 4 Stars: Appealing
11/27/2009 13.95 14.27 13.90 14.14 264,374 - -1.39% 4 Stars: Appealing
11/25/2009 14.33 14.48 14.28 14.34 386,858 + +0.77% 4 Stars: Appealing
11/24/2009 14.54 14.54 14.15 14.23 2,211,629 - -2.00% 4 Stars: Appealing
11/23/2009 14.36 14.57 14.31 14.52 1,629,560 + +1.97% 4 Stars: Appealing
11/20/2009 14.06 14.25 13.92 14.24 681,512 + +0.99% 4 Stars: Appealing
11/19/2009 14.04 14.15 13.74 14.10 1,570,192 - 0.00% 4 Stars: Appealing
11/18/2009 13.80 14.11 13.77 14.10 1,466,136 + +1.73% 4 Stars: Appealing
11/17/2009 13.75 13.89 13.72 13.86 1,048,495 + +0.43% 4 Stars: Appealing
11/16/2009 13.89 14.00 13.74 13.80 1,888,713 - -0.93% 4 Stars: Appealing
11/13/2009 13.73 13.95 13.55 13.93 1,068,997 + +1.98% 4 Stars: Appealing
11/12/2009 13.57 13.84 13.57 13.66 2,170,068 + +0.07% 4 Stars: Appealing
11/11/2009 13.60 13.77 13.54 13.65 2,270,958 + +1.56% 4 Stars: Appealing
11/10/2009 13.54 13.69 13.44 13.44 1,002,478 - -0.44% 4 Stars: Appealing
11/09/2009 13.57 13.78 13.47 13.50 1,035,760 + +1.35% 4 Stars: Appealing
11/06/2009 12.95 13.51 12.91 13.32 2,646,524 + +2.30% 4 Stars: Appealing
11/05/2009 13.23 13.49 12.95 13.02 2,743,769 - -1.74% 4 Stars: Appealing
11/04/2009 13.49 13.49 13.23 13.25 1,835,023 - -0.67% 4 Stars: Appealing
11/03/2009 13.11 13.47 12.95 13.34 1,591,035 - -0.37% 4 Stars: Appealing
11/02/2009 13.41 13.62 13.28 13.39 1,385,107 - -0.52% 4 Stars: Appealing
10/30/2009 13.30 13.47 13.19 13.46 1,621,362 + +0.90% 4 Stars: Appealing
10/29/2009 13.34 13.44 13.20 13.34 1,716,550 + +1.60% 4 Stars: Appealing
10/28/2009 13.62 13.72 13.13 13.13 1,746,693 - -3.74% 3 Stars: Appealing
10/27/2009 13.70 13.88 13.59 13.64 1,453,384 - -0.44% 3 Stars: Appealing
10/26/2009 14.00 14.20 13.57 13.70 1,220,669 - -2.07% 3 Stars: Appealing
10/23/2009 14.25 14.25 13.98 13.99 807,740 - -1.55% 3 Stars: Appealing
10/22/2009 13.99 14.26 13.80 14.21 1,747,153 + +1.72% 3 Stars: Appealing
10/21/2009 14.09 14.19 13.94 13.97 1,427,683 - -0.92% 3 Stars: Appealing
10/20/2009 14.55 14.60 14.05 14.10 1,841,247 - -3.36% 3 Stars: Appealing
10/19/2009 14.74 14.74 14.46 14.59 1,335,258 - -0.34% 3 Stars: Appealing
10/16/2009 14.79 14.80 14.45 14.64 904,409 - -1.21% 3 Stars: Appealing
10/15/2009 14.80 15.00 14.75 14.82 1,028,976 - -0.54% 3 Stars: Appealing
10/14/2009 15.00 15.00 14.78 14.90 1,656,640 + +0.20% 3 Stars: Appealing
10/13/2009 14.84 14.92 14.73 14.87 1,219,123 + +0.27% 3 Stars: Appealing
10/12/2009 14.86 14.89 14.67 14.83 479,029 + +0.47% 3 Stars: Appealing
10/09/2009 14.95 14.95 14.49 14.76 967,822 - -0.40% 3 Stars: Appealing
10/08/2009 14.59 14.90 14.57 14.82 1,343,367 + +1.51% 3 Stars: Appealing
10/07/2009 14.81 14.93 14.46 14.60 846,045 - -1.02% 3 Stars: Appealing
10/06/2009 13.88 15.07 13.88 14.75 914,264 + +0.34% 3 Stars: Appealing
10/05/2009 14.70 14.83 14.48 14.70 1,272,091 + +0.27% 3 Stars: Appealing
10/02/2009 14.77 14.77 14.39 14.66 1,642,811 - -1.61% 3 Stars: Appealing
10/01/2009 15.40 15.49 14.87 14.90 2,871,906 - -3.43% 3 Stars: Appealing
09/30/2009 14.89 15.50 14.85 15.43 2,236,775 + +4.05% 3 Stars: Appealing
09/29/2009 14.81 15.01 14.55 14.83 961,191 + +0.47% 3 Stars: Appealing
09/28/2009 14.83 15.05 14.59 14.76 1,523,538 - -0.07% 3 Stars: Appealing
09/25/2009 13.98 14.88 13.95 14.77 2,969,836 + +6.41% 3 Stars: Appealing
09/24/2009 14.04 14.07 13.70 13.88 909,332 - -0.93% 3 Stars: Appealing
09/23/2009 13.99 14.08 13.88 14.01 1,412,085 - -0.21% 3 Stars: Appealing
09/22/2009 14.03 14.10 13.88 14.04 727,709 + +1.30% 3 Stars: Appealing
09/21/2009 13.97 14.06 13.77 13.86 1,418,010 - -1.00% 3 Stars: Appealing
09/18/2009 13.98 14.14 13.95 14.00 1,142,778 - 0.00% 3 Stars: Appealing
09/17/2009 13.94 14.02 13.87 14.00 1,493,479 + +0.72% 3 Stars: Appealing