Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.85 10.87 10.62 10.76 201,705 + +0.56% 5 Stars: Appealing
02/08/2010 10.69 10.86 10.54 10.70 111,200 - -0.37% 5 Stars: Appealing
02/05/2010 10.81 10.81 10.44 10.74 114,858 - -0.65% 5 Stars: Appealing
02/04/2010 11.12 11.14 10.77 10.81 130,964 - -3.48% 5 Stars: Appealing
02/03/2010 11.28 11.37 11.01 11.20 91,733 + +0.36% 5 Stars: Appealing
02/02/2010 11.44 11.57 11.14 11.16 214,986 - -2.62% 5 Stars: Appealing
02/01/2010 11.27 11.53 11.12 11.46 115,070 + +1.69% 5 Stars: Appealing
01/29/2010 11.68 11.81 11.20 11.27 100,201 - -2.76% 5 Stars: Appealing
01/28/2010 11.92 11.94 11.39 11.59 108,993 - -2.61% 5 Stars: Appealing
01/27/2010 11.52 11.96 11.33 11.90 123,121 + +2.67% 5 Stars: Appealing
01/26/2010 11.65 11.74 11.36 11.59 113,564 - -1.19% 5 Stars: Appealing
01/25/2010 11.79 11.79 11.52 11.73 404,872 + +0.43% 5 Stars: Appealing
01/22/2010 11.75 11.94 11.59 11.68 145,541 - -0.43% 5 Stars: Appealing
01/21/2010 12.15 12.20 11.71 11.73 172,199 - -3.54% 5 Stars: Appealing
01/20/2010 12.25 12.25 11.97 12.16 183,839 - -2.17% 5 Stars: Appealing
01/19/2010 12.34 12.46 12.17 12.43 285,608 + +1.39% 5 Stars: Appealing
01/15/2010 12.27 12.27 12.05 12.26 153,220 + +0.41% 5 Stars: Appealing
01/14/2010 12.00 12.27 12.00 12.21 133,164 + +1.41% 5 Stars: Appealing
01/13/2010 12.01 12.20 11.81 12.04 83,817 - -0.33% 5 Stars: Appealing
01/12/2010 12.13 12.23 12.01 12.08 44,336 - -1.55% 5 Stars: Appealing
01/11/2010 12.30 12.35 12.09 12.27 76,502 + +0.25% 5 Stars: Appealing
01/08/2010 12.03 12.32 12.03 12.24 69,134 + +0.82% 5 Stars: Appealing
01/07/2010 11.69 12.14 11.65 12.14 127,437 + +3.14% 5 Stars: Appealing
01/06/2010 11.96 12.03 11.71 11.77 253,316 - -1.92% 5 Stars: Appealing
01/05/2010 12.38 12.40 11.99 12.00 449,228 - -3.07% 5 Stars: Appealing
01/04/2010 12.24 12.40 12.13 12.38 136,500 + +2.82% 5 Stars: Appealing
12/31/2009 12.10 12.27 11.99 12.04 69,894 - -0.58% 5 Stars: Appealing
12/30/2009 12.36 12.40 11.99 12.11 182,196 - -2.96% 5 Stars: Appealing
12/29/2009 12.49 12.54 12.32 12.48 63,078 - -0.08% 5 Stars: Appealing
12/28/2009 12.64 12.64 12.41 12.49 108,577 - -1.03% 5 Stars: Appealing
12/24/2009 12.72 12.72 12.50 12.62 22,811 - -0.63% 5 Stars: Appealing
12/23/2009 12.78 12.87 12.63 12.70 183,671 + +0.32% 5 Stars: Appealing
12/22/2009 12.86 12.86 12.39 12.66 175,467 - -0.39% 5 Stars: Appealing
12/21/2009 12.98 13.07 12.50 12.71 153,358 - -1.85% 5 Stars: Appealing
12/18/2009 12.69 12.95 12.45 12.95 164,036 + +3.43% 5 Stars: Appealing
12/17/2009 12.53 12.65 12.30 12.52 110,872 - -0.71% 5 Stars: Appealing
12/16/2009 13.06 13.06 12.46 12.61 170,234 - -2.17% 5 Stars: Appealing
12/15/2009 12.77 13.22 12.69 12.89 94,607 + +0.94% 5 Stars: Appealing
12/14/2009 12.54 12.85 12.40 12.77 57,734 + +2.32% 5 Stars: Appealing
12/11/2009 12.43 12.48 11.97 12.48 229,713 + +0.81% 4 Stars: Appealing
12/10/2009 12.41 12.68 12.26 12.38 182,006 + +0.57% 4 Stars: Appealing
12/09/2009 13.00 13.14 12.25 12.31 217,775 - -8.07% 5 Stars: Appealing
12/08/2009 13.46 13.91 13.36 13.39 147,943 - -1.76% 5 Stars: Appealing
12/07/2009 12.88 13.73 12.85 13.63 221,763 + +6.82% 5 Stars: Appealing
12/04/2009 12.69 13.03 12.47 12.76 331,335 + +2.65% 5 Stars: Appealing
12/03/2009 12.62 12.75 12.40 12.43 78,743 - -0.80% 5 Stars: Appealing
12/02/2009 12.53 12.74 12.34 12.53 92,569 + +0.32% 5 Stars: Appealing
12/01/2009 12.56 12.81 12.35 12.49 123,355 + +0.56% 5 Stars: Appealing
11/30/2009 11.83 12.51 11.49 12.42 199,208 + +4.46% 5 Stars: Appealing
11/27/2009 11.79 12.25 11.78 11.89 53,270 - -3.18% 5 Stars: Appealing
11/25/2009 12.53 12.64 12.26 12.28 55,436 - -1.68% 5 Stars: Appealing
11/24/2009 12.41 12.50 12.17 12.49 102,277 + +0.48% 5 Stars: Appealing
11/23/2009 12.32 12.60 12.30 12.43 87,041 + +2.90% 5 Stars: Appealing
11/20/2009 11.67 12.09 11.67 12.08 89,835 + +2.72% 5 Stars: Appealing
11/19/2009 12.06 12.07 11.55 11.76 90,687 - -3.13% 5 Stars: Appealing
11/18/2009 12.50 12.55 12.00 12.14 86,867 - -1.62% 5 Stars: Appealing
11/17/2009 12.49 12.51 12.19 12.34 223,275 - -1.28% 5 Stars: Appealing
11/16/2009 12.09 12.80 12.09 12.50 154,423 + +4.34% 4 Stars: Appealing
11/13/2009 12.22 12.38 11.88 11.98 78,452 - -1.32% 5 Stars: Appealing
11/12/2009 12.34 12.50 12.11 12.14 85,001 - -2.25% 5 Stars: Appealing
11/11/2009 12.58 12.76 12.26 12.42 60,855 - 0.00% 5 Stars: Appealing
11/10/2009 12.44 12.80 12.20 12.42 82,068 - -0.64% 5 Stars: Appealing
11/09/2009 12.18 12.63 12.05 12.50 87,480 + +3.82% 5 Stars: Appealing
11/06/2009 11.97 12.31 11.87 12.04 42,825 - -0.41% 5 Stars: Appealing
11/05/2009 11.50 12.13 11.50 12.09 193,931 + +6.15% 5 Stars: Appealing
11/04/2009 11.71 11.84 11.34 11.39 154,292 - -1.30% 5 Stars: Appealing
11/03/2009 10.83 11.58 10.76 11.54 306,279 + +5.97% 5 Stars: Appealing
11/02/2009 11.00 11.10 10.55 10.89 139,414 + +0.09% 5 Stars: Appealing
10/30/2009 11.59 11.77 10.86 10.88 438,915 - -6.69% 5 Stars: Appealing
10/29/2009 11.52 11.72 11.23 11.66 181,829 + +2.82% 5 Stars: Appealing
10/28/2009 12.01 12.11 11.29 11.34 205,798 - -5.50% 5 Stars: Appealing
10/27/2009 11.84 12.21 11.74 12.00 128,303 + +1.52% 4 Stars: Appealing
10/26/2009 12.04 12.16 11.73 11.82 207,053 - -1.42% 4 Stars: Appealing
10/23/2009 12.24 12.24 11.90 11.99 230,121 - -1.96% 4 Stars: Appealing
10/22/2009 11.82 12.34 11.77 12.23 200,680 + +3.38% 4 Stars: Appealing
10/21/2009 12.02 12.38 11.78 11.83 97,745 - -1.83% 4 Stars: Appealing
10/20/2009 12.12 12.12 11.76 12.05 99,986 - -0.66% 4 Stars: Appealing
10/19/2009 11.79 12.46 11.54 12.13 294,224 + +3.68% 4 Stars: Appealing
10/16/2009 11.61 11.76 11.30 11.70 218,127 - -2.50% 4 Stars: Appealing
10/15/2009 11.88 12.06 11.82 12.00 147,484 - -0.33% 4 Stars: Appealing
10/14/2009 11.96 12.04 11.61 12.04 137,374 + +1.86% 4 Stars: Appealing
10/13/2009 11.77 11.88 11.54 11.82 83,859 + +0.42% 4 Stars: Appealing
10/12/2009 11.65 11.85 11.56 11.77 89,747 + +2.17% 4 Stars: Appealing
10/09/2009 11.40 11.65 11.36 11.52 97,995 + +0.70% 4 Stars: Appealing
10/08/2009 11.18 11.64 11.02 11.44 93,524 + +3.44% 4 Stars: Appealing
10/07/2009 11.08 11.29 11.01 11.06 97,019 - -0.90% 4 Stars: Appealing
10/06/2009 10.77 11.35 10.75 11.16 191,319 + +4.20% 4 Stars: Appealing
10/05/2009 10.40 10.72 10.22 10.71 341,361 + +3.88% 4 Stars: Appealing
10/02/2009 10.10 10.46 10.10 10.31 128,801 + +0.19% 4 Stars: Appealing
10/01/2009 10.56 10.64 10.29 10.29 217,224 - -3.20% 4 Stars: Appealing
09/30/2009 10.80 10.80 10.39 10.63 87,198 - -1.39% 4 Stars: Appealing
09/29/2009 10.66 10.96 10.53 10.78 163,414 + +0.47% 4 Stars: Appealing
09/28/2009 10.44 10.74 10.23 10.73 112,497 + +3.17% 4 Stars: Appealing
09/25/2009 10.31 10.41 10.12 10.40 99,770 + +0.97% 4 Stars: Appealing
09/24/2009 11.06 11.15 10.11 10.30 340,893 - -6.79% 4 Stars: Appealing
09/23/2009 11.33 11.41 11.02 11.05 147,756 - -2.56% 4 Stars: Appealing
09/22/2009 11.48 11.50 11.26 11.34 110,190 - -0.70% 4 Stars: Appealing
09/21/2009 11.32 11.44 11.10 11.42 113,280 - -0.70% 4 Stars: Appealing
09/18/2009 11.22 11.55 11.22 11.50 302,385 + +2.40% 4 Stars: Appealing
09/17/2009 11.41 11.57 10.99 11.23 212,997 - -2.26% 4 Stars: Appealing