Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.45 10.45 10.04 10.24 751,286 - -1.63% 4 Stars: Appealing
02/08/2010 10.48 10.63 10.39 10.41 663,263 - -0.76% 4 Stars: Appealing
02/05/2010 10.50 10.58 10.42 10.49 843,377 + +0.10% 4 Stars: Appealing
02/04/2010 10.35 10.53 10.33 10.48 1,013,738 + +0.48% 4 Stars: Appealing
02/03/2010 10.31 10.51 10.17 10.43 605,981 + +1.36% 4 Stars: Appealing
02/02/2010 10.26 10.37 10.08 10.29 805,928 - 0.00% 4 Stars: Appealing
02/01/2010 9.94 10.44 9.76 10.29 2,463,747 - -0.39% 4 Stars: Appealing
01/29/2010 10.35 10.52 10.28 10.33 531,261 - -0.19% 4 Stars: Appealing
01/28/2010 10.67 10.67 10.28 10.35 717,158 - -3.18% 4 Stars: Appealing
01/27/2010 10.66 10.70 10.55 10.69 512,711 + +0.19% 4 Stars: Appealing
01/26/2010 10.98 10.98 10.66 10.67 551,482 - -2.73% 4 Stars: Appealing
01/25/2010 11.02 11.08 10.81 10.97 586,116 - 0.00% 4 Stars: Appealing
01/22/2010 11.23 11.26 10.93 10.97 759,076 - -2.83% 4 Stars: Appealing
01/21/2010 10.99 11.33 10.78 11.29 1,305,986 + +3.11% 4 Stars: Appealing
01/20/2010 10.69 10.98 10.63 10.95 764,156 + +2.05% 4 Stars: Appealing
01/19/2010 10.51 10.75 10.50 10.73 578,319 + +2.09% 4 Stars: Appealing
01/15/2010 10.68 10.73 10.44 10.51 724,187 - -1.13% 4 Stars: Appealing
01/14/2010 10.59 10.65 10.51 10.63 334,026 + +0.57% 4 Stars: Appealing
01/13/2010 10.51 10.64 10.44 10.57 415,105 + +0.96% 4 Stars: Appealing
01/12/2010 10.58 10.61 10.38 10.47 363,664 - -1.23% 4 Stars: Appealing
01/11/2010 10.78 10.78 10.50 10.60 485,193 - -0.93% 4 Stars: Appealing
01/08/2010 10.51 10.73 10.50 10.70 779,672 + +1.23% 4 Stars: Appealing
01/07/2010 10.75 10.75 10.54 10.57 558,391 - -1.40% 4 Stars: Appealing
01/06/2010 10.72 10.75 10.55 10.72 1,031,753 + +4.28% 4 Stars: Appealing
01/05/2010 10.36 10.48 10.12 10.28 534,655 - -0.39% 4 Stars: Appealing
01/04/2010 10.47 10.60 10.26 10.32 984,925 - -0.67% 4 Stars: Appealing
12/31/2009 10.15 10.56 10.15 10.39 872,658 + +2.26% 4 Stars: Appealing
12/30/2009 10.14 10.25 10.04 10.16 303,926 - -0.39% 4 Stars: Appealing
12/29/2009 10.01 10.24 9.93 10.20 700,350 + +2.62% 4 Stars: Appealing
12/28/2009 10.00 10.07 9.91 9.94 619,400 - -0.10% 4 Stars: Appealing
12/24/2009 9.92 9.98 9.87 9.95 83,246 + +0.30% 4 Stars: Appealing
12/23/2009 9.90 10.00 9.89 9.92 364,019 + +0.10% 4 Stars: Appealing
12/22/2009 9.63 9.92 9.58 9.91 580,412 + +2.69% 4 Stars: Appealing
12/21/2009 9.51 9.75 9.42 9.65 505,110 + +1.37% 4 Stars: Appealing
12/18/2009 9.76 9.79 9.32 9.52 1,166,751 - -1.55% 4 Stars: Appealing
12/17/2009 9.66 9.74 9.55 9.67 501,049 - 0.00% 4 Stars: Appealing
12/16/2009 9.58 9.78 9.44 9.67 782,076 + +1.47% 4 Stars: Appealing
12/15/2009 9.52 9.69 9.44 9.53 564,987 - -0.31% 4 Stars: Appealing
12/14/2009 9.72 9.72 9.49 9.56 498,337 - -1.04% 4 Stars: Appealing
12/11/2009 9.66 9.79 9.58 9.66 739,052 + +0.31% 4 Stars: Appealing
12/10/2009 9.90 10.00 9.60 9.63 809,960 - -1.93% 4 Stars: Appealing
12/09/2009 9.85 9.93 9.74 9.82 898,208 - -0.51% 4 Stars: Appealing
12/08/2009 9.35 9.92 9.35 9.87 2,502,488 + +6.13% 4 Stars: Appealing
12/07/2009 8.97 9.34 8.89 9.30 690,929 + +3.33% 4 Stars: Appealing
12/04/2009 8.98 9.07 8.85 9.00 782,433 + +1.58% 4 Stars: Appealing
12/03/2009 8.97 9.03 8.85 8.86 654,391 - -0.67% 4 Stars: Appealing
12/02/2009 8.74 9.00 8.72 8.92 1,107,481 + +2.65% 4 Stars: Appealing
12/01/2009 8.60 8.73 8.60 8.69 885,581 + +1.88% 4 Stars: Appealing
11/30/2009 8.61 8.61 8.38 8.53 1,210,191 - -1.39% 4 Stars: Appealing
11/27/2009 8.60 8.82 7.96 8.65 620,529 - -2.04% 5 Stars: Appealing
11/25/2009 8.95 8.96 8.82 8.83 362,524 - -0.79% 5 Stars: Appealing
11/24/2009 8.92 8.99 8.84 8.90 553,396 - -0.34% 5 Stars: Appealing
11/23/2009 9.07 9.24 8.92 8.93 927,727 - -0.78% 5 Stars: Appealing
11/20/2009 9.10 9.22 8.94 9.00 766,900 - -1.21% 5 Stars: Appealing
11/19/2009 9.17 9.23 9.00 9.11 519,076 - -0.65% 5 Stars: Appealing
11/18/2009 9.40 9.40 9.09 9.17 616,593 - -0.86% 5 Stars: Appealing
11/17/2009 9.15 9.26 9.11 9.25 777,171 + +0.87% 5 Stars: Appealing
11/16/2009 9.00 9.20 8.99 9.17 414,384 + +2.34% 5 Stars: Appealing
11/13/2009 9.14 9.16 8.95 8.96 881,100 - -1.43% 5 Stars: Appealing
11/12/2009 9.13 9.25 9.04 9.09 451,749 - -0.44% 4 Stars: Appealing
11/11/2009 9.00 9.17 8.98 9.13 636,026 + +2.35% 4 Stars: Appealing
11/10/2009 8.97 9.05 8.90 8.92 667,325 - -0.89% 4 Stars: Appealing
11/09/2009 9.11 9.19 8.99 9.00 718,905 - -0.99% 4 Stars: Appealing
11/06/2009 9.40 9.40 9.04 9.09 1,113,835 - -3.81% 4 Stars: Appealing
11/05/2009 9.13 9.50 9.13 9.45 712,015 + +3.50% 4 Stars: Appealing
11/04/2009 9.43 9.61 9.11 9.13 1,256,463 - -4.50% 4 Stars: Appealing
11/03/2009 9.50 9.64 9.42 9.56 678,259 - -0.21% 5 Stars: Appealing
11/02/2009 9.66 9.72 9.37 9.58 627,366 - -0.73% 5 Stars: Appealing
10/30/2009 9.59 9.72 9.50 9.65 640,157 + +0.31% 5 Stars: Appealing
10/29/2009 9.73 9.74 9.56 9.62 432,204 - -0.21% 5 Stars: Appealing
10/28/2009 10.06 10.14 9.64 9.64 558,216 - -5.12% 5 Stars: Appealing
10/27/2009 10.05 10.24 10.05 10.16 927,085 + +0.79% 5 Stars: Appealing
10/26/2009 9.99 10.22 9.95 10.08 540,480 + +1.41% 5 Stars: Appealing
10/23/2009 9.82 10.09 9.79 9.94 714,029 + +1.74% 5 Stars: Appealing
10/22/2009 9.92 9.94 9.70 9.77 476,154 - -1.31% 5 Stars: Appealing
10/21/2009 10.04 10.05 9.87 9.90 508,516 - -1.00% 5 Stars: Appealing
10/20/2009 10.09 10.10 10.00 10.00 613,964 - -0.30% 5 Stars: Appealing
10/19/2009 9.94 10.05 9.78 10.03 1,367,448 + +4.05% 5 Stars: Appealing
10/16/2009 9.61 9.74 9.60 9.64 461,755 - 0.00% 5 Stars: Appealing
10/15/2009 9.70 9.79 9.48 9.64 1,042,372 - -1.33% 5 Stars: Appealing
10/14/2009 9.63 9.77 9.50 9.77 455,268 + +2.09% 5 Stars: Appealing
10/13/2009 9.76 9.81 9.27 9.57 775,042 - -1.95% 5 Stars: Appealing
10/12/2009 9.91 9.98 9.73 9.76 228,437 - -1.91% 5 Stars: Appealing
10/09/2009 9.87 9.96 9.80 9.95 201,003 + +0.30% 5 Stars: Appealing
10/08/2009 10.04 10.04 9.89 9.92 450,989 - -0.40% 5 Stars: Appealing
10/07/2009 9.96 10.10 9.90 9.96 267,625 - -0.40% 5 Stars: Appealing
10/06/2009 9.97 10.05 9.94 10.00 165,854 + +0.70% 4 Stars: Appealing
10/05/2009 9.85 10.00 9.80 9.93 375,803 + +0.81% 5 Stars: Appealing
10/02/2009 9.87 9.92 9.74 9.85 351,996 - -0.51% 5 Stars: Appealing
10/01/2009 10.07 10.09 9.80 9.90 307,295 - -1.98% 5 Stars: Appealing
09/30/2009 10.10 10.21 9.84 10.10 514,968 + +0.30% 4 Stars: Appealing
09/29/2009 10.30 10.31 10.05 10.07 461,683 - -1.27% 4 Stars: Appealing
09/28/2009 10.40 10.42 10.06 10.20 709,280 - -1.92% 4 Stars: Appealing
09/25/2009 10.43 10.45 10.33 10.40 236,859 - -0.86% 5 Stars: Appealing
09/24/2009 10.50 10.54 10.29 10.49 255,395 + +0.19% 5 Stars: Appealing
09/23/2009 10.48 10.63 10.37 10.47 239,471 + +0.77% 5 Stars: Appealing
09/22/2009 10.75 10.77 10.37 10.39 392,423 - -2.90% 5 Stars: Appealing
09/21/2009 10.45 10.77 10.40 10.70 262,193 + +2.00% 5 Stars: Appealing
09/18/2009 10.64 10.65 10.48 10.49 589,571 - -1.22% 5 Stars: Appealing
09/17/2009 10.60 10.87 10.52 10.62 583,255 + +0.47% 5 Stars: Appealing