Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.98 13.19 12.84 13.09 3,711,140 + +2.59% 3 Stars: Appealing
02/08/2010 12.79 13.13 12.50 12.76 3,631,480 - -0.31% 3 Stars: Appealing
02/05/2010 12.59 12.83 12.33 12.80 7,247,224 - -0.54% 3 Stars: Appealing
02/04/2010 13.55 13.64 12.76 12.87 8,061,702 - -3.88% 3 Stars: Appealing
02/03/2010 13.43 13.72 13.27 13.39 6,208,106 - -0.30% 3 Stars: Appealing
02/02/2010 13.07 13.48 12.96 13.43 4,382,958 + +2.52% 3 Stars: Appealing
02/01/2010 12.83 13.15 12.81 13.10 3,751,019 + +2.75% 3 Stars: Appealing
01/29/2010 13.27 13.63 12.71 12.75 9,066,731 - -2.97% 3 Stars: Appealing
01/28/2010 13.23 13.33 12.73 13.14 7,752,441 - -0.68% 3 Stars: Appealing
01/27/2010 12.72 13.25 12.54 13.23 7,061,464 + +3.60% 3 Stars: Appealing
01/26/2010 13.10 13.15 12.64 12.77 6,010,054 - -2.22% 3 Stars: Appealing
01/25/2010 12.65 13.13 12.53 13.06 7,599,030 + +6.70% 3 Stars: Appealing
01/22/2010 12.74 12.96 12.24 12.24 6,423,723 - -3.70% 3 Stars: Appealing
01/21/2010 13.12 13.55 12.68 12.71 10,051,216 - -2.53% 3 Stars: Appealing
01/20/2010 12.79 13.44 12.68 13.04 11,634,528 + +1.01% 3 Stars: Appealing
01/19/2010 12.27 12.96 12.23 12.91 16,009,021 + +11.01% 3 Stars: Appealing
01/15/2010 11.99 12.00 11.58 11.63 3,479,366 - -2.92% 3 Stars: Appealing
01/14/2010 11.99 12.18 11.94 11.98 3,363,314 - -0.66% 3 Stars: Appealing
01/13/2010 11.81 12.10 11.63 12.06 4,546,915 + +2.90% 3 Stars: Appealing
01/12/2010 11.64 11.86 11.51 11.72 5,078,012 - -0.34% 3 Stars: Appealing
01/11/2010 12.01 12.01 11.56 11.76 4,926,187 - -1.42% 3 Stars: Appealing
01/08/2010 12.17 12.20 11.91 11.93 5,411,522 - -2.29% 3 Stars: Appealing
01/07/2010 11.86 12.25 11.86 12.21 6,441,050 + +2.52% 3 Stars: Appealing
01/06/2010 12.01 12.32 11.77 11.91 11,457,940 + +0.42% 3 Stars: Appealing
01/05/2010 11.03 11.87 10.92 11.86 19,920,649 + +7.62% 3 Stars: Appealing
01/04/2010 10.92 11.11 10.80 11.02 4,406,476 + +1.66% 3 Stars: Appealing
12/31/2009 10.85 10.94 10.82 10.84 3,205,159 - -0.46% 3 Stars: Appealing
12/30/2009 10.86 10.94 10.80 10.89 2,774,032 - -0.37% 3 Stars: Appealing
12/29/2009 10.88 10.99 10.81 10.93 2,595,888 + +0.37% 3 Stars: Appealing
12/28/2009 11.21 11.21 10.77 10.89 5,250,679 - -2.85% 3 Stars: Appealing
12/24/2009 11.09 11.24 11.01 11.21 2,401,161 + +1.82% 3 Stars: Appealing
12/23/2009 10.92 11.05 10.82 11.01 3,197,319 + +1.01% 3 Stars: Appealing
12/22/2009 10.90 10.98 10.78 10.90 4,087,076 + +0.46% 3 Stars: Appealing
12/21/2009 10.90 11.13 10.77 10.85 9,885,507 - -1.81% 3 Stars: Appealing
12/18/2009 10.71 11.05 10.53 11.05 22,382,804 + +3.56% 3 Stars: Appealing
12/17/2009 10.95 10.98 10.65 10.67 6,106,131 - -2.73% 3 Stars: Appealing
12/16/2009 11.01 11.15 10.90 10.97 6,998,907 + +0.83% 3 Stars: Appealing
12/15/2009 10.91 11.20 10.72 10.88 10,006,310 - -1.00% 3 Stars: Appealing
12/14/2009 11.22 11.30 10.91 10.99 12,474,502 - -4.43% 3 Stars: Appealing
12/11/2009 11.92 11.92 11.45 11.50 15,497,763 - -1.88% 3 Stars: Appealing
12/10/2009 12.71 12.90 11.65 11.72 29,764,871 - -11.41% 3 Stars: Appealing
12/09/2009 13.11 13.30 12.84 13.23 5,621,452 + +2.24% 3 Stars: Appealing
12/08/2009 12.73 13.30 12.50 12.94 6,561,037 + +1.57% 3 Stars: Appealing
12/07/2009 12.74 12.89 12.61 12.74 4,718,666 + +1.27% 3 Stars: Appealing
12/04/2009 12.36 12.63 12.15 12.58 6,599,397 + +3.88% 3 Stars: Appealing
12/03/2009 12.50 12.50 12.01 12.11 11,795,320 - -5.98% 3 Stars: Appealing
12/02/2009 12.41 13.22 12.35 12.88 13,073,940 + +4.89% 3 Stars: Appealing
12/01/2009 12.28 12.44 12.16 12.28 5,089,922 + +1.07% 3 Stars: Appealing
11/30/2009 12.11 12.21 12.00 12.15 3,595,363 - 0.00% 3 Stars: Appealing
11/27/2009 12.05 12.37 11.99 12.15 2,598,742 - -3.57% 3 Stars: Appealing
11/25/2009 12.48 12.64 12.42 12.60 3,846,114 + +1.37% 3 Stars: Appealing
11/24/2009 12.17 12.66 11.97 12.43 12,423,830 + +3.58% 3 Stars: Appealing
11/23/2009 12.22 12.70 11.86 12.00 18,164,534 - -8.88% 3 Stars: Appealing
11/20/2009 13.28 13.35 13.05 13.17 5,648,825 - -2.23% 3 Stars: Appealing
11/19/2009 13.51 13.54 12.99 13.47 3,962,243 - -0.96% 3 Stars: Appealing
11/18/2009 13.78 13.90 13.50 13.60 4,630,904 - -3.00% 3 Stars: Appealing
11/17/2009 13.00 14.05 12.95 14.02 10,218,786 + +7.27% 3 Stars: Appealing
11/16/2009 12.49 13.19 12.41 13.07 6,860,082 + +5.66% 3 Stars: Appealing
11/13/2009 12.29 12.52 12.13 12.37 2,606,987 + +0.73% 3 Stars: Appealing
11/12/2009 12.54 12.71 12.24 12.28 2,356,534 - -1.44% 3 Stars: Appealing
11/11/2009 12.30 12.50 12.20 12.46 2,679,712 + +2.13% 3 Stars: Appealing
11/10/2009 12.44 12.65 12.13 12.20 2,446,312 - -2.09% 3 Stars: Appealing
11/09/2009 12.29 12.49 12.28 12.46 2,931,472 + +1.71% 3 Stars: Appealing
11/06/2009 11.93 12.42 11.82 12.25 2,332,453 + +0.82% 3 Stars: Appealing
11/05/2009 11.99 12.16 11.88 12.15 2,591,420 + +3.23% 3 Stars: Appealing
11/04/2009 12.13 12.29 11.75 11.77 4,555,860 - -2.16% 3 Stars: Appealing
11/03/2009 11.54 12.06 11.50 12.03 5,274,445 + +3.80% 3 Stars: Appealing
11/02/2009 11.68 12.09 11.43 11.59 4,506,977 - -1.19% 3 Stars: Appealing
10/30/2009 12.21 12.28 11.64 11.73 4,920,988 - -4.24% 3 Stars: Appealing
10/29/2009 12.08 12.38 12.00 12.25 4,130,791 + +4.17% 3 Stars: Appealing
10/28/2009 12.05 12.31 11.75 11.76 5,460,001 - -0.84% 3 Stars: Appealing
10/27/2009 12.31 12.45 11.75 11.86 8,003,642 - -4.59% 3 Stars: Appealing
10/26/2009 12.82 13.09 12.30 12.43 5,799,197 - -2.05% 3 Stars: Appealing
10/23/2009 13.64 13.68 12.65 12.69 7,997,664 - -5.72% 3 Stars: Appealing
10/22/2009 13.85 13.93 13.08 13.46 8,492,351 - -2.39% 3 Stars: Appealing
10/21/2009 14.06 14.40 13.78 13.79 4,532,361 - -2.27% 3 Stars: Appealing
10/20/2009 14.34 14.57 14.03 14.11 6,248,242 - -0.56% 3 Stars: Appealing
10/19/2009 14.08 14.29 13.85 14.19 4,366,465 + +1.43% 3 Stars: Appealing
10/16/2009 14.04 14.13 13.79 13.99 5,676,672 - -1.27% 3 Stars: Appealing
10/15/2009 14.25 14.33 14.00 14.17 4,881,867 - -1.73% 3 Stars: Appealing
10/14/2009 14.11 14.50 13.71 14.42 12,445,728 + +7.13% 3 Stars: Appealing
10/13/2009 13.50 13.64 13.33 13.46 6,723,217 + +0.37% 3 Stars: Appealing
10/12/2009 13.00 13.65 12.96 13.41 9,158,786 + +4.44% 3 Stars: Appealing
10/09/2009 12.94 12.94 12.49 12.84 6,783,555 + +0.55% 3 Stars: Appealing
10/08/2009 13.28 13.66 12.69 12.77 13,753,656 - -4.99% 3 Stars: Appealing
10/07/2009 13.42 13.62 12.92 13.44 13,367,765 + +2.99% 3 Stars: Appealing
10/06/2009 14.33 14.38 12.69 13.05 20,526,837 - -7.90% 3 Stars: Appealing
10/05/2009 14.80 15.25 13.95 14.17 11,149,787 - -3.34% 3 Stars: Appealing
10/02/2009 14.74 14.85 14.40 14.66 6,696,594 - -2.59% 2 Stars: Appealing
10/01/2009 16.11 16.17 14.99 15.05 6,232,322 - -7.56% 2 Stars: Appealing
09/30/2009 16.30 16.60 15.90 16.28 3,678,545 + +0.12% 3 Stars: Appealing
09/29/2009 16.24 16.46 16.11 16.26 3,052,397 + +0.37% 3 Stars: Appealing
09/28/2009 15.60 16.33 15.59 16.20 3,496,618 + +4.58% 3 Stars: Appealing
09/25/2009 15.56 15.73 15.41 15.49 2,533,560 - -2.39% 3 Stars: Appealing
09/24/2009 16.44 16.46 15.60 15.87 2,856,922 - -2.10% 3 Stars: Appealing
09/23/2009 16.53 16.64 16.17 16.21 2,038,022 - -1.76% 2 Stars: Appealing
09/22/2009 16.35 16.63 16.27 16.50 2,060,437 + +1.91% 3 Stars: Appealing
09/21/2009 15.47 16.50 15.47 16.19 5,035,050 + +1.00% 3 Stars: Appealing
09/18/2009 16.12 16.25 15.74 16.03 3,573,993 - -1.05% 3 Stars: Appealing
09/17/2009 16.21 16.63 16.03 16.20 2,731,396 - -0.31% 3 Stars: Appealing