Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.89 13.08 12.84 13.06 1,415,933 + +3.32% 3 Stars: Appealing
02/08/2010 12.80 12.90 12.64 12.64 1,179,109 - -1.33% 3 Stars: Appealing
02/05/2010 12.49 12.82 12.20 12.81 3,281,848 + +2.07% 3 Stars: Appealing
02/04/2010 12.88 12.91 12.50 12.55 2,397,296 - -3.83% 3 Stars: Appealing
02/03/2010 13.25 13.30 13.04 13.05 854,029 - -1.36% 3 Stars: Appealing
02/02/2010 13.30 13.40 13.12 13.23 1,164,709 + +0.30% 3 Stars: Appealing
02/01/2010 12.93 13.26 12.84 13.19 1,164,479 + +2.81% 3 Stars: Appealing
01/29/2010 12.95 12.98 12.76 12.83 1,465,495 - -1.00% 3 Stars: Appealing
01/28/2010 13.31 13.34 12.83 12.96 1,999,365 - -1.67% 3 Stars: Appealing
01/27/2010 13.51 13.55 13.18 13.18 1,465,006 - -2.23% 3 Stars: Appealing
01/26/2010 13.35 13.61 13.25 13.48 882,295 - -0.52% 3 Stars: Appealing
01/25/2010 13.63 13.66 13.51 13.55 947,236 - -0.15% 3 Stars: Appealing
01/22/2010 13.63 13.71 13.43 13.57 1,564,260 - -1.24% 3 Stars: Appealing
01/21/2010 13.91 14.05 13.68 13.74 1,276,153 - -1.72% 3 Stars: Appealing
01/20/2010 14.21 14.30 13.86 13.98 1,148,845 - -3.52% 3 Stars: Appealing
01/19/2010 14.44 14.56 14.38 14.49 1,200 + +0.62% 3 Stars: Appealing
01/15/2010 14.44 14.47 14.31 14.40 652,472 - -0.69% 3 Stars: Appealing
01/14/2010 14.54 14.57 14.41 14.50 697,376 - -0.28% 3 Stars: Appealing
01/13/2010 14.35 14.55 14.20 14.54 1,206,663 + +1.69% 3 Stars: Appealing
01/12/2010 14.65 14.66 14.24 14.30 1,240,182 - -2.60% 3 Stars: Appealing
01/11/2010 14.76 14.94 14.63 14.68 1,572,420 + +0.82% 3 Stars: Appealing
01/08/2010 14.51 14.60 14.32 14.56 805,321 + +0.49% 3 Stars: Appealing
01/07/2010 14.45 14.51 14.38 14.49 300 - -0.21% 3 Stars: Appealing
01/06/2010 14.28 14.53 14.25 14.52 1,256,087 + +2.47% 3 Stars: Appealing
01/05/2010 14.02 14.21 13.99 14.17 1,125,190 + +0.85% 3 Stars: Appealing
01/04/2010 14.02 14.15 14.00 14.05 1,135,169 + +1.96% 3 Stars: Appealing
12/31/2009 13.77 13.80 13.60 13.78 866,639 + +0.88% 3 Stars: Appealing
12/30/2009 13.70 13.70 13.56 13.66 545,653 - -0.80% 3 Stars: Appealing
12/29/2009 13.95 14.00 13.72 13.77 636,845 - -1.43% 3 Stars: Appealing
12/28/2009 14.05 14.12 13.88 13.97 733,973 - -0.07% 3 Stars: Appealing
12/24/2009 13.85 14.00 13.80 13.98 534,974 + +1.45% 3 Stars: Appealing
12/23/2009 13.43 13.79 13.43 13.78 910,354 + +2.61% 3 Stars: Appealing
12/22/2009 13.43 13.62 13.25 13.43 1,692,845 - -0.59% 3 Stars: Appealing
12/21/2009 13.80 13.88 13.45 13.51 1,066,410 - -1.60% 3 Stars: Appealing
12/18/2009 13.67 13.78 13.56 13.73 1,082,320 + +0.73% 3 Stars: Appealing
12/17/2009 13.93 14.02 13.55 13.63 1,621,290 - -3.47% 3 Stars: Appealing
12/16/2009 13.94 14.19 13.93 14.12 1,070,050 + +2.62% 3 Stars: Appealing
12/15/2009 13.70 13.95 13.70 13.76 1,197,845 + +0.22% 3 Stars: Appealing
12/14/2009 13.77 13.87 13.72 13.73 1,898,905 - -0.44% 3 Stars: Appealing
12/11/2009 13.97 14.15 13.69 13.79 1,648,576 - -1.99% 3 Stars: Appealing
12/10/2009 13.95 14.10 13.90 14.07 1,073,290 + +0.64% 3 Stars: Appealing
12/09/2009 14.13 14.35 13.90 13.98 1,996,495 - -0.36% 3 Stars: Appealing
12/08/2009 14.24 14.36 13.90 14.03 1,593,143 - -2.57% 3 Stars: Appealing
12/07/2009 14.35 14.53 13.93 14.40 3,637,092 - -1.50% 3 Stars: Appealing
12/04/2009 14.95 14.98 14.41 14.62 2,735,391 - -3.24% 3 Stars: Appealing
12/03/2009 15.24 15.29 15.02 15.11 1,273,179 - -1.24% 4 Stars: Appealing
12/02/2009 15.20 15.39 15.20 15.30 1,692,721 + +1.12% 4 Stars: Appealing
12/01/2009 15.13 15.15 14.98 15.13 2,266,502 + +2.16% 4 Stars: Appealing
11/30/2009 14.50 14.82 14.47 14.81 1,628,288 + +1.23% 3 Stars: Appealing
11/27/2009 14.40 14.77 14.00 14.63 1,531,301 - -2.01% 3 Stars: Appealing
11/25/2009 14.77 14.95 14.72 14.93 2,092,571 + +2.47% 4 Stars: Appealing
11/24/2009 14.61 14.69 14.41 14.57 1,347,543 - -0.41% 4 Stars: Appealing
11/23/2009 14.65 14.84 14.43 14.63 2,021,340 + +1.46% 4 Stars: Appealing
11/20/2009 14.32 14.49 14.22 14.42 1,337,960 + +0.35% 4 Stars: Appealing
11/19/2009 14.15 14.51 14.04 14.37 1,933,863 + +1.20% 4 Stars: Appealing
11/18/2009 14.29 14.30 14.11 14.20 1,421,122 + +0.07% 4 Stars: Appealing
11/17/2009 13.97 14.21 13.91 14.19 1,641,674 + +0.78% 4 Stars: Appealing
11/16/2009 14.09 14.25 13.94 14.08 2,114,500 + +1.44% 4 Stars: Appealing
11/13/2009 13.70 14.08 13.59 13.88 1,283,637 + +1.68% 4 Stars: Appealing
11/12/2009 13.95 13.95 13.60 13.65 1,912,419 - -2.15% 4 Stars: Appealing
11/11/2009 13.90 14.14 13.73 13.95 2,333,329 + +1.09% 4 Stars: Appealing
11/10/2009 13.57 13.86 13.51 13.80 7,786,522 - -2.47% 4 Stars: Appealing
11/09/2009 14.38 14.38 14.11 14.15 1,679,775 + +0.80% 4 Stars: Appealing
11/06/2009 14.01 14.17 13.94 14.04 817,820 + +0.56% 4 Stars: Appealing
11/05/2009 14.06 14.08 13.94 13.96 619,419 - -0.36% 4 Stars: Appealing
11/04/2009 14.18 14.35 14.01 14.01 2,481,985 - -0.07% 4 Stars: Appealing
11/03/2009 13.21 14.08 13.21 14.02 2,301,869 + +5.33% 4 Stars: Appealing
11/02/2009 13.40 13.52 13.31 13.31 811,295 + +0.30% 4 Stars: Appealing
10/30/2009 13.26 13.34 13.05 13.27 911,808 - -0.90% 4 Stars: Appealing
10/29/2009 13.15 13.45 13.15 13.39 1,330,658 + +1.99% 4 Stars: Appealing
10/28/2009 13.20 13.27 13.09 13.13 1,071,005 - -1.87% 4 Stars: Appealing
10/27/2009 13.25 13.48 13.24 13.38 1,049,645 + +0.07% 4 Stars: Appealing
10/26/2009 13.78 13.90 13.30 13.37 1,252,172 - -3.46% 4 Stars: Appealing
10/23/2009 13.90 13.98 13.82 13.85 1,349,116 - -0.07% 4 Stars: Appealing
10/22/2009 13.71 13.87 13.68 13.86 718,994 - -0.09% 4 Stars: Appealing
10/21/2009 13.58 13.96 13.58 13.87 962,302 + +1.63% 4 Stars: Appealing
10/20/2009 13.86 13.97 13.58 13.65 853,519 - -2.01% 4 Stars: Appealing
10/19/2009 13.63 13.94 13.56 13.93 601,787 + +1.75% 4 Stars: Appealing
10/16/2009 13.40 13.71 13.40 13.69 860,310 + +1.33% 4 Stars: Appealing
10/15/2009 13.83 13.85 13.48 13.51 1,280,034 - -3.02% 3 Stars: Appealing
10/14/2009 13.98 14.05 13.90 13.93 735,091 + +0.14% 4 Stars: Appealing
10/13/2009 13.85 14.01 13.76 13.91 1,179,078 + +0.94% 4 Stars: Appealing
10/12/2009 13.78 13.88 13.69 13.78 747,577 + +0.95% 4 Stars: Appealing
10/09/2009 13.71 13.71 13.37 13.65 916,372 + +0.08% 4 Stars: Appealing
10/08/2009 13.70 13.87 13.58 13.64 1,557,015 + +0.51% 4 Stars: Appealing
10/07/2009 13.60 13.70 13.50 13.57 984,969 - -0.37% 4 Stars: Appealing
10/06/2009 13.27 13.68 13.27 13.62 1,695,274 + +4.93% 4 Stars: Appealing
10/05/2009 12.75 13.09 12.67 12.98 939,324 + +2.53% 3 Stars: Appealing
10/02/2009 12.76 12.99 12.59 12.66 1,435,650 - -2.31% 3 Stars: Appealing
10/01/2009 13.13 13.22 12.83 12.96 651,888 - -2.19% 3 Stars: Appealing
09/30/2009 13.14 13.25 13.00 13.25 799,376 + +2.24% 3 Stars: Appealing
09/29/2009 13.00 13.06 12.91 12.96 589,769 - -0.23% 3 Stars: Appealing
09/28/2009 12.70 13.06 12.59 12.99 1,657,642 + +2.44% 3 Stars: Appealing
09/25/2009 12.66 12.71 12.43 12.68 770,374 - 0.00% 3 Stars: Appealing
09/24/2009 13.06 13.10 12.56 12.68 1,155,260 - -2.46% 3 Stars: Appealing
09/23/2009 13.25 13.25 12.98 13.00 791,151 - -2.33% 3 Stars: Appealing
09/22/2009 13.10 13.31 13.10 13.31 578,274 + +2.46% 3 Stars: Appealing
09/21/2009 12.95 13.01 12.75 12.99 1,043,209 - -1.59% 3 Stars: Appealing
09/18/2009 13.30 13.37 13.01 13.20 739,458 - -0.68% 3 Stars: Appealing
09/17/2009 13.48 13.56 13.18 13.29 912,675 - -1.26% 3 Stars: Appealing