Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.46 12.51 12.13 12.28 6,054,090 + +0.99% 2 Stars: Appealing
02/08/2010 12.31 12.44 12.13 12.16 5,389,521 - -1.46% 2 Stars: Appealing
02/05/2010 12.63 12.74 12.11 12.34 8,556,107 - -2.68% 2 Stars: Appealing
02/04/2010 13.63 13.63 12.66 12.68 10,008,963 - -7.38% 2 Stars: Appealing
02/03/2010 13.42 13.88 13.39 13.69 6,210,542 + +1.48% 2 Stars: Appealing
02/02/2010 12.76 13.49 12.70 13.49 4,321,969 + +5.64% 2 Stars: Appealing
02/01/2010 12.49 12.77 12.26 12.77 3,663,109 + +3.82% 2 Stars: Appealing
01/29/2010 12.65 12.78 12.17 12.30 2,274,290 - -1.84% 2 Stars: Appealing
01/28/2010 12.90 12.98 12.27 12.53 3,241,339 - -2.11% 2 Stars: Appealing
01/27/2010 12.61 12.81 12.40 12.80 4,903,842 + +1.35% 2 Stars: Appealing
01/26/2010 12.56 12.82 12.42 12.63 4,105,078 - -0.39% 2 Stars: Appealing
01/25/2010 12.63 12.90 12.40 12.68 3,660,357 + +1.68% 2 Stars: Appealing
01/22/2010 13.01 13.21 12.47 12.47 4,573,886 - -4.37% 2 Stars: Appealing
01/21/2010 13.58 13.63 12.97 13.04 3,861,100 - -3.98% 2 Stars: Appealing
01/20/2010 13.17 13.62 13.02 13.58 4,884,808 + +2.11% 2 Stars: Appealing
01/19/2010 13.34 13.59 13.25 13.30 3,917,179 - -0.60% 2 Stars: Appealing
01/15/2010 13.46 13.60 13.18 13.38 2,583,666 - -0.74% 2 Stars: Appealing
01/14/2010 13.90 14.01 13.45 13.48 3,072,286 - -3.37% 2 Stars: Appealing
01/13/2010 13.77 14.00 13.41 13.95 2,768,501 + +2.72% 2 Stars: Appealing
01/12/2010 13.91 14.01 13.29 13.58 2,549,884 - -3.41% 2 Stars: Appealing
01/11/2010 14.37 14.38 13.89 14.06 1,583,265 - -0.99% 2 Stars: Appealing
01/08/2010 14.02 14.21 13.98 14.20 1,572,539 + +0.21% 2 Stars: Appealing
01/07/2010 14.03 14.22 13.93 14.17 3,138,512 + +1.00% 2 Stars: Appealing
01/06/2010 14.21 14.32 13.97 14.03 3,748,090 - -0.85% 2 Stars: Appealing
01/05/2010 13.93 14.15 13.70 14.15 4,510,385 + +2.39% 2 Stars: Appealing
01/04/2010 13.81 14.15 13.63 13.82 4,552,979 + +1.84% 2 Stars: Appealing
12/31/2009 14.04 14.06 13.54 13.57 2,165,055 - -3.35% 2 Stars: Appealing
12/30/2009 13.72 14.06 13.62 14.04 1,721,687 + +1.74% 2 Stars: Appealing
12/29/2009 13.76 14.14 13.76 13.80 2,256,035 + +0.66% 2 Stars: Appealing
12/28/2009 13.86 13.98 13.56 13.71 1,844,261 - -1.37% 2 Stars: Appealing
12/24/2009 13.89 14.00 13.77 13.90 805,168 + +0.65% 2 Stars: Appealing
12/23/2009 13.52 13.83 13.48 13.81 1,987,280 + +2.22% 2 Stars: Appealing
12/22/2009 13.18 13.51 13.13 13.51 2,518,860 + +2.50% 2 Stars: Appealing
12/21/2009 13.19 13.24 12.94 13.18 2,481,596 + +1.00% 2 Stars: Appealing
12/18/2009 12.77 13.05 12.44 13.05 4,037,929 + +2.92% 2 Stars: Appealing
12/17/2009 12.80 13.02 12.51 12.68 2,352,701 - -1.86% 2 Stars: Appealing
12/16/2009 12.77 13.05 12.73 12.92 2,702,574 + +2.30% 2 Stars: Appealing
12/15/2009 12.54 12.74 12.42 12.63 1,984,381 - -0.47% 2 Stars: Appealing
12/14/2009 12.29 12.77 12.19 12.69 3,184,820 + +4.10% 2 Stars: Appealing
12/11/2009 12.13 12.26 12.04 12.19 3,536,938 + +1.16% 2 Stars: Appealing
12/10/2009 11.93 12.29 11.93 12.05 2,324,791 + +1.26% 2 Stars: Appealing
12/09/2009 12.02 12.02 11.63 11.90 2,202,248 - -1.00% 2 Stars: Appealing
12/08/2009 12.00 12.10 11.87 12.02 2,366,645 - -0.91% 2 Stars: Appealing
12/07/2009 12.27 12.47 12.02 12.13 2,969,768 - -2.10% 2 Stars: Appealing
12/04/2009 12.28 12.61 11.96 12.39 3,648,820 + +3.16% 2 Stars: Appealing
12/03/2009 12.31 12.49 11.94 12.01 3,308,434 - -2.12% 2 Stars: Appealing
12/02/2009 11.65 12.42 11.54 12.27 4,699,065 + +5.87% 2 Stars: Appealing
12/01/2009 11.26 11.80 11.26 11.59 4,500,465 + +1.40% 2 Stars: Appealing
11/30/2009 10.88 11.48 10.77 11.43 6,081,688 + +5.64% 2 Stars: Appealing
11/27/2009 10.64 11.18 10.54 10.82 2,262,304 - -3.82% 2 Stars: Appealing
11/25/2009 11.35 11.46 11.19 11.25 5,055,109 - 0.00% 2 Stars: Appealing
11/24/2009 11.20 11.26 10.91 11.25 3,900,592 + +0.36% 2 Stars: Appealing
11/23/2009 11.39 11.50 11.06 11.21 3,558,859 + +0.72% 2 Stars: Appealing
11/20/2009 11.00 11.15 10.89 11.13 4,277,257 - -0.71% 2 Stars: Appealing
11/19/2009 11.46 11.46 11.10 11.21 3,317,567 - -3.11% 2 Stars: Appealing
11/18/2009 11.63 11.76 11.39 11.57 3,261,015 - -0.34% 2 Stars: Appealing
11/17/2009 11.47 11.73 11.35 11.61 2,917,167 + +0.43% 2 Stars: Appealing
11/16/2009 11.30 11.84 11.12 11.56 4,967,884 + +4.52% 2 Stars: Appealing
11/13/2009 10.64 11.06 10.58 11.06 5,468,879 + +4.24% 2 Stars: Appealing
11/12/2009 11.09 11.12 10.60 10.61 6,017,714 - -3.55% 2 Stars: Appealing
11/11/2009 10.95 11.20 10.68 11.00 8,240,923 + +0.92% 2 Stars: Appealing
11/10/2009 11.05 11.11 10.73 10.90 4,503,068 - -2.15% 2 Stars: Appealing
11/09/2009 10.99 11.14 10.83 11.14 3,991,863 + +3.82% 2 Stars: Appealing
11/06/2009 10.51 11.20 10.45 10.73 7,077,196 + +0.28% 2 Stars: Appealing
11/05/2009 10.62 10.82 10.41 10.70 4,581,888 + +3.58% 2 Stars: Appealing
11/04/2009 10.82 10.85 10.31 10.33 6,914,752 - -4.17% 2 Stars: Appealing
11/03/2009 10.37 10.80 10.23 10.78 4,266,037 + +2.08% 2 Stars: Appealing
11/02/2009 10.40 10.94 9.98 10.56 5,975,031 + +2.03% 2 Stars: Appealing
10/30/2009 11.17 11.29 10.31 10.35 7,963,287 - -8.41% 2 Stars: Appealing
10/29/2009 11.22 11.49 10.73 11.30 11,731,278 - -1.40% 2 Stars: Appealing
10/28/2009 12.17 12.34 11.35 11.46 10,449,812 - -6.45% 2 Stars: Appealing
10/27/2009 12.75 12.80 11.90 12.25 6,600,479 - -3.47% 2 Stars: Appealing
10/26/2009 13.00 13.53 12.60 12.69 3,442,169 - -2.38% 2 Stars: Appealing
10/23/2009 13.59 13.77 12.89 13.00 4,357,234 - -4.55% 2 Stars: Appealing
10/22/2009 13.24 13.69 12.85 13.62 3,403,851 + +2.71% 2 Stars: Appealing
10/21/2009 12.96 13.45 12.95 13.26 4,197,559 + +2.24% 2 Stars: Appealing
10/20/2009 12.94 13.18 12.88 12.97 3,521,998 - -0.23% 2 Stars: Appealing
10/19/2009 12.49 13.09 12.35 13.00 3,919,929 + +4.84% 2 Stars: Appealing
10/16/2009 12.41 12.54 12.00 12.40 3,393,278 - -2.59% 2 Stars: Appealing
10/15/2009 12.36 12.75 12.28 12.73 2,627,235 + +1.52% 2 Stars: Appealing
10/14/2009 12.18 12.57 11.99 12.54 2,996,401 + +4.76% 2 Stars: Appealing
10/13/2009 12.00 12.10 11.78 11.97 2,288,801 - -1.48% 2 Stars: Appealing
10/12/2009 12.38 12.45 12.08 12.15 2,456,652 - -0.65% 2 Stars: Appealing
10/09/2009 11.86 12.30 11.70 12.23 3,084,392 + +2.51% 2 Stars: Appealing
10/08/2009 11.20 11.98 11.14 11.93 3,365,630 + +5.11% 2 Stars: Appealing
10/07/2009 11.34 11.61 11.15 11.35 1,756,560 - -1.56% 2 Stars: Appealing
10/06/2009 11.48 11.99 11.34 11.53 3,804,927 + +2.13% 2 Stars: Appealing
10/05/2009 10.89 11.29 10.85 11.29 2,744,581 + +4.93% 2 Stars: Appealing
10/02/2009 10.73 11.03 10.52 10.76 4,893,974 - -1.65% 2 Stars: Appealing
10/01/2009 11.70 11.70 10.88 10.94 6,155,173 - -6.81% 2 Stars: Appealing
09/30/2009 11.94 11.96 11.46 11.74 3,444,405 - -0.25% 2 Stars: Appealing
09/29/2009 12.10 12.26 11.73 11.77 2,767,170 - -2.24% 2 Stars: Appealing
09/28/2009 11.60 12.04 11.40 12.04 3,765,333 + +5.34% 2 Stars: Appealing
09/25/2009 11.56 11.65 11.33 11.43 3,326,602 - -2.14% 2 Stars: Appealing
09/24/2009 12.36 12.67 11.51 11.68 4,189,275 - -4.18% 2 Stars: Appealing
09/23/2009 12.43 12.84 12.13 12.19 5,415,529 - -1.93% 2 Stars: Appealing
09/22/2009 12.20 12.50 12.18 12.43 3,128,801 + +3.24% 2 Stars: Appealing
09/21/2009 12.30 12.32 11.95 12.04 3,692,847 - -3.53% 2 Stars: Appealing
09/18/2009 12.61 12.69 12.22 12.48 4,658,754 - -0.40% 2 Stars: Appealing
09/17/2009 12.63 13.10 12.22 12.53 6,896,860 - -3.98% 2 Stars: Appealing