Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.97 14.18 13.85 13.94 345,423 + +1.01% 1 Stars: Appealing
02/08/2010 13.98 14.27 13.54 13.80 208,800 - -1.64% 1 Stars: Appealing
02/05/2010 14.03 14.13 13.66 14.03 106,479 - -0.14% 1 Stars: Appealing
02/04/2010 14.06 14.32 13.78 14.05 245,932 - -0.92% 1 Stars: Appealing
02/03/2010 14.22 14.31 13.99 14.18 103,427 - -0.28% 1 Stars: Appealing
02/02/2010 14.40 14.56 14.22 14.22 250,727 - -0.63% 1 Stars: Appealing
02/01/2010 13.88 14.37 13.72 14.31 406,273 + +3.70% 1 Stars: Appealing
01/29/2010 13.78 14.07 13.62 13.80 472,753 + +0.73% 1 Stars: Appealing
01/28/2010 13.78 13.78 13.36 13.70 183,453 - -0.36% 1 Stars: Appealing
01/27/2010 13.57 13.83 13.50 13.75 222,416 + +0.66% 1 Stars: Appealing
01/26/2010 13.64 13.79 13.42 13.66 254,309 + +0.22% 1 Stars: Appealing
01/25/2010 14.47 14.47 13.63 13.63 419,805 - -4.88% 1 Stars: Appealing
01/22/2010 14.91 14.91 14.26 14.33 341,707 - -3.89% 1 Stars: Appealing
01/21/2010 14.55 14.97 14.40 14.91 683,565 + +2.47% 1 Stars: Appealing
01/20/2010 14.21 14.67 14.04 14.55 646,617 + +1.54% 1 Stars: Appealing
01/19/2010 14.04 14.40 13.82 14.33 280,179 + +1.63% 1 Stars: Appealing
01/15/2010 14.37 14.37 13.76 14.10 1,109,515 - -1.61% 1 Stars: Appealing
01/14/2010 13.20 14.59 12.93 14.33 1,579,347 + +3.09% 1 Stars: Appealing
01/13/2010 13.58 13.92 13.50 13.90 460,642 + +2.96% 1 Stars: Appealing
01/12/2010 13.15 13.52 13.15 13.50 340,747 + +2.35% 1 Stars: Appealing
01/11/2010 13.36 13.68 13.17 13.19 308,256 - -0.38% 1 Stars: Appealing
01/08/2010 13.44 13.90 13.04 13.24 448,125 - -0.45% 1 Stars: Appealing
01/07/2010 13.26 13.46 13.20 13.30 276,638 + +0.53% 1 Stars: Appealing
01/06/2010 13.54 13.56 13.05 13.23 707,090 - -2.29% 1 Stars: Appealing
01/05/2010 13.68 13.90 13.34 13.54 569,721 - -0.81% 1 Stars: Appealing
01/04/2010 13.65 13.95 13.57 13.65 213,261 + +1.49% 1 Stars: Appealing
12/31/2009 13.81 14.05 13.44 13.45 285,076 - -2.89% 1 Stars: Appealing
12/30/2009 14.14 14.18 13.75 13.85 222,097 - -2.26% 1 Stars: Appealing
12/29/2009 14.08 14.25 13.93 14.17 52,709 + +0.50% 1 Stars: Appealing
12/28/2009 14.27 14.27 14.02 14.10 122,651 - -0.84% 1 Stars: Appealing
12/24/2009 14.26 14.26 13.91 14.22 70,862 - 0.00% 1 Stars: Appealing
12/23/2009 14.19 14.32 14.01 14.22 201,925 + +0.21% 1 Stars: Appealing
12/22/2009 13.82 14.24 13.76 14.19 551,536 + +3.05% 1 Stars: Appealing
12/21/2009 13.02 13.81 12.67 13.77 537,267 + +6.09% 1 Stars: Appealing
12/18/2009 12.98 13.04 12.81 12.98 475,916 + +0.85% 1 Stars: Appealing
12/17/2009 12.84 12.99 12.75 12.87 187,729 - -0.77% 1 Stars: Appealing
12/16/2009 12.92 12.99 12.77 12.97 311,644 + +1.01% 1 Stars: Appealing
12/15/2009 12.91 12.91 12.69 12.84 284,168 - -0.54% 1 Stars: Appealing
12/14/2009 12.90 12.93 12.67 12.91 177,483 + +0.47% 1 Stars: Appealing
12/11/2009 12.73 13.04 12.70 12.85 187,232 + +1.50% 1 Stars: Appealing
12/10/2009 12.63 12.73 12.56 12.66 163,983 + +0.32% 1 Stars: Appealing
12/09/2009 12.70 12.72 12.41 12.62 92,314 - -0.86% 1 Stars: Appealing
12/08/2009 12.56 12.73 12.38 12.73 166,397 + +0.16% 1 Stars: Appealing
12/07/2009 12.82 12.86 12.61 12.71 121,172 - -1.17% 1 Stars: Appealing
12/04/2009 12.68 12.95 12.55 12.86 297,238 + +2.88% 1 Stars: Appealing
12/03/2009 12.48 12.65 12.45 12.50 450,191 + +0.73% 1 Stars: Appealing
12/02/2009 12.38 12.75 12.30 12.41 385,664 + +0.65% 1 Stars: Appealing
12/01/2009 12.68 12.86 12.29 12.33 382,989 - -1.83% 1 Stars: Appealing
11/30/2009 12.65 12.85 12.49 12.56 206,930 - -0.71% 1 Stars: Appealing
11/27/2009 12.47 12.98 12.47 12.65 79,750 - -1.56% 1 Stars: Appealing
11/25/2009 12.78 12.91 12.68 12.85 169,115 + +0.47% 1 Stars: Appealing
11/24/2009 12.87 12.91 12.45 12.79 169,675 - -0.85% 1 Stars: Appealing
11/23/2009 12.69 12.98 12.69 12.90 340,853 + +2.63% 1 Stars: Appealing
11/20/2009 12.58 12.82 12.47 12.57 226,862 - -0.24% 1 Stars: Appealing
11/19/2009 12.87 12.90 12.58 12.60 333,182 - -3.08% 1 Stars: Appealing
11/18/2009 12.78 13.03 12.66 13.00 204,692 + +2.20% 1 Stars: Appealing
11/17/2009 12.89 12.90 12.66 12.72 221,674 - -2.60% 1 Stars: Appealing
11/16/2009 12.79 13.17 12.77 13.06 265,746 + +2.43% 1 Stars: Appealing
11/13/2009 12.81 13.00 12.60 12.75 218,472 - -0.47% 1 Stars: Appealing
11/12/2009 13.07 13.25 12.73 12.81 235,323 - -1.99% 1 Stars: Appealing
11/11/2009 12.94 13.20 12.85 13.07 427,645 + +2.11% 1 Stars: Appealing
11/10/2009 12.82 13.00 12.56 12.80 342,594 - -0.08% 1 Stars: Appealing
11/09/2009 12.76 13.00 12.50 12.81 381,676 + +0.39% 1 Stars: Appealing
11/06/2009 13.07 13.64 12.63 12.76 838,158 - -7.80% 1 Stars: Appealing
11/05/2009 13.74 14.08 13.63 13.84 311,304 + +1.84% 1 Stars: Appealing
11/04/2009 13.52 13.80 13.52 13.59 273,011 + +0.67% 1 Stars: Appealing
11/03/2009 12.86 13.50 12.85 13.50 377,936 + +4.17% 1 Stars: Appealing
11/02/2009 13.02 13.10 12.39 12.96 367,938 - -0.23% 1 Stars: Appealing
10/30/2009 13.36 13.46 12.88 12.99 185,740 - -2.48% 1 Stars: Appealing
10/29/2009 13.19 13.52 13.16 13.32 186,299 + +2.15% 1 Stars: Appealing
10/28/2009 13.20 13.50 13.01 13.04 385,300 - -0.84% 1 Stars: Appealing
10/27/2009 13.57 13.76 13.05 13.15 314,188 - -2.52% 1 Stars: Appealing
10/26/2009 13.58 13.99 13.41 13.49 385,082 - -0.88% 1 Stars: Appealing
10/23/2009 13.98 14.09 13.60 13.61 277,898 - -2.09% 1 Stars: Appealing
10/22/2009 13.60 13.98 13.50 13.90 695,633 + +2.21% 1 Stars: Appealing
10/21/2009 14.07 14.26 13.53 13.60 605,121 - -4.02% 1 Stars: Appealing
10/20/2009 15.20 15.28 14.01 14.17 961,546 - -6.65% 1 Stars: Appealing
10/19/2009 15.73 15.97 15.14 15.18 338,696 - -3.50% 1 Stars: Appealing
10/16/2009 15.73 15.95 15.41 15.73 125,017 - -0.69% 1 Stars: Appealing
10/15/2009 16.00 16.00 15.17 15.84 448,003 - -1.98% 1 Stars: Appealing
10/14/2009 16.28 16.53 15.98 16.16 277,388 + +0.56% 1 Stars: Appealing
10/13/2009 16.19 16.35 15.80 16.07 194,840 - -0.86% 1 Stars: Appealing
10/12/2009 16.03 16.55 15.77 16.21 253,098 + +0.87% 1 Stars: Appealing
10/09/2009 15.43 16.21 15.39 16.07 489,076 + +4.83% 1 Stars: Appealing
10/08/2009 15.77 15.78 14.53 15.33 1,424,267 + +9.34% 1 Stars: Appealing
10/07/2009 14.43 14.59 14.01 14.02 331,993 - -2.64% 1 Stars: Appealing
10/06/2009 14.74 14.74 14.18 14.40 558,066 - -1.84% 1 Stars: Appealing
10/05/2009 14.48 14.91 14.17 14.67 288,172 + +2.02% 1 Stars: Appealing
10/02/2009 14.69 14.85 14.35 14.38 157,934 - -2.38% 1 Stars: Appealing
10/01/2009 15.55 15.65 14.73 14.73 210,412 - -5.70% 1 Stars: Appealing
09/30/2009 15.61 15.83 14.93 15.62 292,922 - -0.57% 1 Stars: Appealing
09/29/2009 15.99 16.14 15.67 15.71 72,464 - -1.50% 1 Stars: Appealing
09/28/2009 15.59 16.24 15.43 15.95 176,836 + +2.84% 1 Stars: Appealing
09/25/2009 15.91 16.08 15.48 15.51 249,673 - -2.70% 1 Stars: Appealing
09/24/2009 16.40 16.65 15.82 15.94 415,741 - -2.75% 1 Stars: Appealing
09/23/2009 16.84 16.93 16.39 16.39 279,026 - -2.27% 1 Stars: Appealing
09/22/2009 16.56 16.90 16.41 16.77 309,782 + +1.27% 1 Stars: Appealing
09/21/2009 16.41 16.67 16.15 16.56 242,200 - -0.24% 1 Stars: Appealing
09/18/2009 15.87 16.66 15.76 16.60 579,024 + +5.13% 1 Stars: Appealing
09/17/2009 15.21 16.00 15.11 15.79 345,735 + +3.68% 1 Stars: Appealing