Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.52 12.78 12.43 12.66 463,996 + +1.77% 4 Stars: Appealing
02/08/2010 12.85 12.91 12.40 12.44 426,472 - -3.57% 4 Stars: Appealing
02/05/2010 13.12 13.24 12.21 12.90 1,143,879 - -2.12% 4 Stars: Appealing
02/04/2010 13.50 13.58 13.16 13.18 476,087 - -2.73% 4 Stars: Appealing
02/03/2010 13.71 13.88 13.55 13.55 301,736 - -1.38% 4 Stars: Appealing
02/02/2010 13.55 13.90 13.55 13.74 471,549 + +1.25% 4 Stars: Appealing
02/01/2010 13.47 13.60 13.34 13.57 395,424 + +1.34% 4 Stars: Appealing
01/29/2010 13.60 13.90 13.32 13.39 541,669 - -1.18% 4 Stars: Appealing
01/28/2010 14.15 14.15 13.54 13.55 463,582 - -3.83% 4 Stars: Appealing
01/27/2010 13.98 14.20 13.35 14.09 1,009,428 + +0.71% 4 Stars: Appealing
01/26/2010 14.26 14.34 13.94 13.99 490,764 - -2.44% 4 Stars: Appealing
01/25/2010 14.47 14.53 14.25 14.34 490,956 - 0.00% 4 Stars: Appealing
01/22/2010 14.69 14.84 14.32 14.34 865,041 - -2.71% 4 Stars: Appealing
01/21/2010 14.90 15.04 14.59 14.74 672,342 - -1.01% 4 Stars: Appealing
01/20/2010 15.02 15.06 14.65 14.89 534,842 - -1.19% 4 Stars: Appealing
01/19/2010 14.85 15.07 14.76 15.07 510,082 + +1.34% 4 Stars: Appealing
01/15/2010 14.72 14.92 14.53 14.87 709,668 + +1.43% 4 Stars: Appealing
01/14/2010 14.60 14.70 14.35 14.66 413,192 + +0.21% 4 Stars: Appealing
01/13/2010 14.95 14.99 14.51 14.63 1,020,588 - -1.75% 4 Stars: Appealing
01/12/2010 14.90 15.02 14.75 14.89 396,791 - -0.60% 4 Stars: Appealing
01/11/2010 15.15 15.18 14.86 14.98 372,838 - -0.86% 4 Stars: Appealing
01/08/2010 15.14 15.20 14.92 15.11 438,086 - -0.53% 4 Stars: Appealing
01/07/2010 14.84 15.30 14.77 15.19 872,101 + +3.19% 4 Stars: Appealing
01/06/2010 14.50 14.89 14.50 14.72 748,735 + +1.52% 4 Stars: Appealing
01/05/2010 14.50 14.58 14.26 14.50 584,980 + +0.14% 4 Stars: Appealing
01/04/2010 14.08 14.61 14.02 14.48 885,683 + +4.17% 4 Stars: Appealing
12/31/2009 14.22 14.22 13.88 13.90 574,876 - -1.77% 4 Stars: Appealing
12/30/2009 14.26 14.30 13.86 14.15 1,069,415 - -1.19% 4 Stars: Appealing
12/29/2009 14.15 14.50 14.14 14.32 570,857 + +1.42% 4 Stars: Appealing
12/28/2009 14.18 14.21 13.95 14.12 737,819 + +0.14% 4 Stars: Appealing
12/24/2009 14.24 14.32 14.02 14.10 207,557 - -0.35% 4 Stars: Appealing
12/23/2009 14.15 14.45 14.02 14.15 914,925 + +1.00% 4 Stars: Appealing
12/22/2009 14.01 14.23 13.92 14.01 763,362 - 0.00% 4 Stars: Appealing
12/21/2009 14.16 14.27 13.90 14.01 786,362 + +0.21% 4 Stars: Appealing
12/18/2009 14.88 14.90 13.95 13.98 2,855,307 - -5.35% 4 Stars: Appealing
12/17/2009 14.99 15.25 14.67 14.77 1,340,543 + +1.86% 4 Stars: Appealing
12/16/2009 14.48 14.73 14.32 14.50 746,026 + +0.69% 4 Stars: Appealing
12/15/2009 14.29 14.64 14.17 14.40 485,356 + +0.21% 4 Stars: Appealing
12/14/2009 14.14 14.49 14.07 14.37 365,102 + +2.20% 4 Stars: Appealing
12/11/2009 14.34 14.40 14.00 14.06 358,018 - -1.75% 4 Stars: Appealing
12/10/2009 14.36 14.43 13.99 14.31 830,066 - -0.28% 4 Stars: Appealing
12/09/2009 14.07 14.38 14.01 14.35 666,460 + +1.85% 4 Stars: Appealing
12/08/2009 14.17 14.18 13.97 14.09 779,837 - -1.12% 4 Stars: Appealing
12/07/2009 14.13 14.55 14.13 14.25 562,844 + +1.06% 4 Stars: Appealing
12/04/2009 14.78 14.84 13.92 14.10 1,012,495 - -3.03% 4 Stars: Appealing
12/03/2009 14.73 14.90 14.53 14.54 511,321 - -0.75% 4 Stars: Appealing
12/02/2009 14.48 14.84 14.35 14.65 584,708 + +1.52% 4 Stars: Appealing
12/01/2009 14.07 14.45 14.00 14.43 688,429 + +3.15% 4 Stars: Appealing
11/30/2009 14.09 14.21 13.82 13.99 597,102 - -0.71% 4 Stars: Appealing
11/27/2009 14.07 14.42 14.01 14.09 426,969 - -1.67% 4 Stars: Appealing
11/25/2009 14.15 14.44 14.14 14.33 454,194 + +1.63% 4 Stars: Appealing
11/24/2009 14.10 14.13 13.68 14.10 538,278 - -0.77% 4 Stars: Appealing
11/23/2009 14.30 14.45 14.01 14.21 1,115,594 + +0.14% 4 Stars: Appealing
11/20/2009 14.00 14.28 13.92 14.19 605,889 + +1.00% 4 Stars: Appealing
11/19/2009 13.67 14.10 13.57 14.05 1,707,105 + +2.18% 4 Stars: Appealing
11/18/2009 13.42 13.82 13.25 13.75 815,004 + +2.31% 4 Stars: Appealing
11/17/2009 13.86 13.90 13.37 13.44 846,431 - -3.24% 4 Stars: Appealing
11/16/2009 13.72 13.99 13.63 13.89 652,292 + +2.36% 4 Stars: Appealing
11/13/2009 13.58 13.68 13.05 13.57 633,336 + +0.30% 4 Stars: Appealing
11/12/2009 14.02 14.17 13.37 13.53 1,087,481 - -3.50% 4 Stars: Appealing
11/11/2009 14.11 14.22 13.81 14.02 681,263 + +0.07% 4 Stars: Appealing
11/10/2009 13.81 14.35 13.77 14.01 945,407 + +1.16% 4 Stars: Appealing
11/09/2009 14.50 14.83 13.58 13.85 2,152,975 - -4.42% 4 Stars: Appealing
11/06/2009 13.85 15.36 13.85 14.49 1,890,634 + +3.43% 4 Stars: Appealing
11/05/2009 15.30 15.31 13.50 14.01 2,979,673 - -7.83% 4 Stars: Appealing
11/04/2009 16.30 16.36 15.00 15.20 1,210,762 - -5.65% 4 Stars: Appealing
11/03/2009 15.80 16.35 15.52 16.11 616,962 + +1.96% 4 Stars: Appealing
11/02/2009 15.99 16.33 15.52 15.80 778,974 - -0.25% 4 Stars: Appealing
10/30/2009 15.70 16.00 15.26 15.84 1,393,195 + +5.81% 4 Stars: Appealing
10/29/2009 14.67 15.43 14.67 14.97 396,990 + +3.24% 4 Stars: Appealing
10/28/2009 14.49 14.77 14.06 14.50 463,454 + +0.49% 4 Stars: Appealing
10/27/2009 14.84 14.88 14.42 14.43 329,225 - -2.70% 4 Stars: Appealing
10/26/2009 15.05 15.37 14.45 14.83 409,169 - -1.92% 4 Stars: Appealing
10/23/2009 15.34 15.36 15.02 15.12 473,652 - -1.37% 4 Stars: Appealing
10/22/2009 15.59 15.66 15.05 15.33 685,044 - -2.11% 4 Stars: Appealing
10/21/2009 16.23 16.61 15.59 15.66 817,831 - -4.10% 4 Stars: Appealing
10/20/2009 16.48 16.70 16.28 16.33 626,031 - -1.03% 4 Stars: Appealing
10/19/2009 16.18 16.58 16.11 16.50 259,293 + +2.10% 4 Stars: Appealing
10/16/2009 16.20 16.29 16.00 16.16 258,477 - -0.80% 4 Stars: Appealing
10/15/2009 16.04 16.40 15.86 16.29 303,181 + +0.99% 4 Stars: Appealing
10/14/2009 15.59 16.13 15.54 16.13 319,645 + +5.01% 4 Stars: Appealing
10/13/2009 15.41 15.41 15.05 15.36 139,113 - -0.26% 4 Stars: Appealing
10/12/2009 15.49 15.75 15.22 15.40 129,270 + +0.06% 4 Stars: Appealing
10/09/2009 15.29 15.47 15.14 15.39 215,725 + +0.59% 4 Stars: Appealing
10/08/2009 15.24 15.50 15.01 15.30 350,823 + +1.53% 4 Stars: Appealing
10/07/2009 15.00 15.38 14.96 15.07 140,050 - -0.26% 4 Stars: Appealing
10/06/2009 15.03 15.43 14.91 15.11 213,831 + +1.00% 4 Stars: Appealing
10/05/2009 14.43 15.10 14.34 14.96 331,548 + +3.10% 4 Stars: Appealing
10/02/2009 14.43 14.69 14.09 14.51 445,848 - -0.27% 4 Stars: Appealing
10/01/2009 14.79 15.01 14.54 14.55 653,760 - -1.89% 4 Stars: Appealing
09/30/2009 15.24 15.51 14.73 14.83 448,536 - -3.14% 4 Stars: Appealing
09/29/2009 15.40 15.53 15.05 15.31 405,444 - -0.71% 4 Stars: Appealing
09/28/2009 15.13 15.60 15.08 15.42 391,391 + +2.46% 4 Stars: Appealing
09/25/2009 15.32 15.32 14.78 15.05 260,814 - -2.34% 4 Stars: Appealing
09/24/2009 15.57 15.74 15.02 15.41 289,780 - -0.90% 4 Stars: Appealing
09/23/2009 15.89 16.12 15.49 15.55 277,680 - -2.45% 4 Stars: Appealing
09/22/2009 15.95 16.23 15.92 15.94 217,494 + +0.44% 4 Stars: Appealing
09/21/2009 15.30 16.02 15.23 15.87 268,713 + +2.12% 4 Stars: Appealing
09/18/2009 15.94 15.99 15.24 15.54 504,228 - -2.08% 4 Stars: Appealing
09/17/2009 16.07 16.11 15.50 15.87 411,092 - -1.67% 4 Stars: Appealing