Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.84 11.09 10.75 10.97 6,413,881 + +3.20% 3 Stars: Appealing
02/08/2010 10.76 10.76 10.60 10.63 2,486,410 + +0.47% 4 Stars: Appealing
02/05/2010 10.69 10.69 10.34 10.58 4,529,351 - -0.56% 4 Stars: Appealing
02/04/2010 11.03 11.03 10.64 10.64 3,624,256 - -6.01% 4 Stars: Appealing
02/03/2010 11.42 11.51 11.21 11.32 3,757,502 + +0.35% 3 Stars: Appealing
02/02/2010 11.18 11.32 11.02 11.28 1,879,255 + +1.17% 3 Stars: Appealing
02/01/2010 11.00 11.15 10.96 11.15 2,673,620 - -0.45% 3 Stars: Appealing
01/29/2010 11.23 11.31 11.09 11.20 3,364,876 + +1.91% 3 Stars: Appealing
01/28/2010 11.13 11.24 10.93 10.99 3,399,498 - -1.79% 3 Stars: Appealing
01/27/2010 11.18 11.25 10.98 11.19 4,253,544 - -2.01% 3 Stars: Appealing
01/26/2010 11.43 11.50 11.26 11.42 2,557,695 - -2.81% 3 Stars: Appealing
01/25/2010 11.77 11.87 11.70 11.75 2,627,415 + +0.77% 3 Stars: Appealing
01/22/2010 11.92 11.93 11.62 11.66 2,486,475 - -2.83% 4 Stars: Appealing
01/21/2010 12.18 12.23 11.89 12.00 3,411,195 - -0.66% 3 Stars: Appealing
01/20/2010 12.09 12.12 11.95 12.08 2,829,216 + +0.17% 3 Stars: Appealing
01/19/2010 12.10 12.13 11.91 12.06 4,477,091 - -3.37% 3 Stars: Appealing
01/15/2010 12.63 12.70 12.45 12.48 2,819,836 - -3.11% 4 Stars: Appealing
01/14/2010 12.99 12.99 12.88 12.88 2,115,296 - 0.00% 4 Stars: Appealing
01/13/2010 12.86 12.89 12.72 12.88 3,002,812 - -0.69% 4 Stars: Appealing
01/12/2010 13.10 13.11 12.95 12.97 1,787,280 - -0.84% 4 Stars: Appealing
01/11/2010 13.10 13.17 13.01 13.08 1,593,093 + +0.31% 4 Stars: Appealing
01/08/2010 13.13 13.13 13.00 13.04 2,816,180 - -2.18% 4 Stars: Appealing
01/07/2010 13.35 13.40 13.26 13.33 2,114,625 - -0.60% 4 Stars: Appealing
01/06/2010 13.36 13.46 13.34 13.41 1,777,309 + +0.83% 4 Stars: Appealing
01/05/2010 13.30 13.36 13.22 13.30 1,602,841 + +0.15% 4 Stars: Appealing
01/04/2010 13.23 13.34 13.21 13.28 1,384,680 + +1.30% 4 Stars: Appealing
12/31/2009 13.20 13.31 13.09 13.11 1,011,747 + +0.46% 4 Stars: Appealing
12/30/2009 12.92 13.05 12.92 13.05 1,304,413 + +0.85% 4 Stars: Appealing
12/29/2009 12.92 12.95 12.77 12.94 1,531,767 + +0.31% 4 Stars: Appealing
12/28/2009 12.78 12.93 12.78 12.90 1,571,048 + +3.12% 4 Stars: Appealing
12/24/2009 12.49 12.53 12.43 12.51 643,121 - -0.16% 4 Stars: Appealing
12/23/2009 12.63 12.63 12.47 12.53 2,544,042 + +0.56% 4 Stars: Appealing
12/22/2009 12.48 12.60 12.40 12.46 2,700,139 - -1.50% 4 Stars: Appealing
12/21/2009 12.57 12.69 12.56 12.65 2,622,541 - -0.16% 4 Stars: Appealing
12/18/2009 12.74 12.76 12.62 12.67 1,748,632 - -0.55% 4 Stars: Appealing
12/17/2009 12.90 12.92 12.73 12.74 2,285,738 - -2.60% 4 Stars: Appealing
12/16/2009 13.12 13.21 13.07 13.08 856,080 - -0.46% 4 Stars: Appealing
12/15/2009 13.15 13.20 13.06 13.14 984,386 - 0.00% 4 Stars: Appealing
12/14/2009 13.15 13.21 13.13 13.14 775,241 + +0.08% 4 Stars: Appealing
12/11/2009 13.17 13.18 13.03 13.13 1,195,320 - -0.68% 4 Stars: Appealing
12/10/2009 13.30 13.35 13.15 13.22 2,971,718 + +0.15% 4 Stars: Appealing
12/09/2009 13.01 13.22 13.00 13.20 989,508 + +1.77% 4 Stars: Appealing
12/08/2009 13.01 13.15 12.90 12.97 2,187,081 - -1.37% 4 Stars: Appealing
12/07/2009 13.14 13.19 13.03 13.15 1,415,697 + +0.46% 4 Stars: Appealing
12/04/2009 13.21 13.38 13.02 13.09 2,561,312 - -1.13% 4 Stars: Appealing
12/03/2009 13.50 13.50 13.22 13.24 1,475,034 - -2.58% 4 Stars: Appealing
12/02/2009 13.52 13.66 13.50 13.59 915,096 - -0.15% 4 Stars: Appealing
12/01/2009 13.52 13.66 13.52 13.61 1,224,139 + +1.19% 4 Stars: Appealing
11/30/2009 13.47 13.52 13.28 13.45 1,821,073 + +0.75% 4 Stars: Appealing
11/27/2009 13.46 13.54 13.34 13.35 2,816,795 - -3.47% 4 Stars: Appealing
11/25/2009 13.83 13.88 13.81 13.83 996,613 + +1.24% 4 Stars: Appealing
11/24/2009 13.74 13.75 13.53 13.66 1,372,371 - -1.73% 4 Stars: Appealing
11/23/2009 13.81 13.92 13.76 13.90 1,708,166 + +2.43% 4 Stars: Appealing
11/20/2009 13.48 13.62 13.43 13.57 872,970 + +0.89% 4 Stars: Appealing
11/19/2009 13.60 13.60 13.31 13.45 2,213,775 - -1.68% 4 Stars: Appealing
11/18/2009 13.91 13.95 13.65 13.68 2,110,724 - -0.36% 4 Stars: Appealing
11/17/2009 13.67 13.75 13.50 13.73 2,987,858 - -1.44% 4 Stars: Appealing
11/16/2009 13.81 14.00 13.80 13.93 1,723,058 + +0.72% 4 Stars: Appealing
11/13/2009 13.82 13.89 13.74 13.83 1,559,278 + +0.29% 4 Stars: Appealing
11/12/2009 14.04 14.04 13.76 13.79 2,071,391 - -2.75% 4 Stars: Appealing
11/11/2009 14.17 14.34 14.11 14.18 2,606,097 - -1.46% 4 Stars: Appealing
11/10/2009 14.35 14.43 14.24 14.39 2,309,367 + +0.42% 4 Stars: Appealing
11/09/2009 14.05 14.40 14.03 14.33 3,006,086 + +2.87% 4 Stars: Appealing
11/06/2009 13.76 14.03 13.73 13.93 2,520,709 + +0.87% 4 Stars: Appealing
11/05/2009 13.55 13.81 13.51 13.81 3,222,058 + +4.23% 4 Stars: Appealing
11/04/2009 12.92 13.42 12.92 13.25 4,631,528 + +4.50% 4 Stars: Appealing
11/03/2009 12.60 12.74 12.39 12.68 2,879,637 - -2.16% 4 Stars: Appealing
11/02/2009 12.85 13.13 12.80 12.96 2,942,903 + +2.45% 4 Stars: Appealing
10/30/2009 13.16 13.17 12.60 12.65 4,874,808 - -4.02% 4 Stars: Appealing
10/29/2009 13.00 13.26 12.99 13.18 1,872,618 + +1.78% 4 Stars: Appealing
10/28/2009 13.27 13.30 12.95 12.95 3,086,562 - -2.41% 4 Stars: Appealing
10/27/2009 13.44 13.44 13.18 13.27 2,055,692 - -0.82% 4 Stars: Appealing
10/26/2009 13.59 13.75 13.38 13.38 2,088,244 - -0.82% 4 Stars: Appealing
10/23/2009 13.82 13.82 13.47 13.49 3,773,885 - -2.53% 4 Stars: Appealing
10/22/2009 13.84 13.89 13.70 13.84 3,030,875 - -1.49% 4 Stars: Appealing
10/21/2009 14.16 14.37 14.00 14.05 2,745,633 - -1.82% 4 Stars: Appealing
10/20/2009 14.44 14.50 14.15 14.31 2,152,405 - -1.11% 4 Stars: Appealing
10/19/2009 14.35 14.53 14.26 14.47 2,090,371 + +2.92% 4 Stars: Appealing
10/16/2009 13.95 14.11 13.95 14.06 1,508,096 - -0.28% 4 Stars: Appealing
10/15/2009 14.04 14.15 14.00 14.10 1,878,087 - -1.81% 4 Stars: Appealing
10/14/2009 14.25 14.37 14.19 14.36 1,907,589 + +2.21% 4 Stars: Appealing
10/13/2009 14.00 14.08 13.93 14.05 1,569,941 - -0.50% 4 Stars: Appealing
10/12/2009 14.18 14.20 14.10 14.12 1,368,783 - -1.05% 4 Stars: Appealing
10/09/2009 14.40 14.43 14.15 14.27 2,292,921 - -1.31% 4 Stars: Appealing
10/08/2009 14.44 14.53 14.35 14.46 1,825,540 + +1.47% 4 Stars: Appealing
10/07/2009 14.32 14.38 14.15 14.25 2,877,263 - -0.21% 4 Stars: Appealing
10/06/2009 14.28 14.39 14.15 14.28 2,016,297 + +0.21% 4 Stars: Appealing
10/05/2009 14.11 14.34 14.05 14.25 1,938,871 + +1.93% 4 Stars: Appealing
10/02/2009 13.94 14.09 13.85 13.98 2,226,110 - -0.50% 4 Stars: Appealing
10/01/2009 14.26 14.30 14.02 14.05 3,647,036 - -1.33% 4 Stars: Appealing
09/30/2009 14.31 14.35 14.01 14.24 2,359,641 - -0.97% 4 Stars: Appealing
09/29/2009 14.30 14.42 14.22 14.38 3,086,773 + +2.35% 4 Stars: Appealing
09/28/2009 14.04 14.22 13.85 14.05 3,090,820 - -2.09% 4 Stars: Appealing
09/25/2009 14.37 14.55 14.27 14.35 2,570,352 + +1.20% 4 Stars: Appealing
09/24/2009 14.40 14.46 14.05 14.18 2,407,776 - -1.80% 4 Stars: Appealing
09/23/2009 14.50 14.63 14.43 14.44 1,986,706 + +0.63% 4 Stars: Appealing
09/22/2009 14.30 14.42 14.20 14.35 2,938,600 - 0.00% 4 Stars: Appealing
09/21/2009 14.35 14.44 14.24 14.35 2,250,388 - -2.38% 4 Stars: Appealing
09/18/2009 14.74 14.81 14.60 14.70 2,004,190 - -2.65% 4 Stars: Appealing
09/17/2009 15.26 15.40 15.05 15.10 2,899,499 - -0.33% 4 Stars: Appealing