Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.98 11.09 10.84 10.91 2,209,466 + +0.09% 3 Stars: Appealing
02/08/2010 10.93 11.13 10.75 10.90 2,074,110 - -0.37% 3 Stars: Appealing
02/05/2010 10.87 10.99 10.70 10.94 3,194,824 + +0.46% 3 Stars: Appealing
02/04/2010 11.30 11.36 10.88 10.89 4,154,142 - -4.14% 3 Stars: Appealing
02/03/2010 11.36 11.58 11.29 11.36 3,171,474 + +0.18% 3 Stars: Appealing
02/02/2010 11.26 11.39 11.11 11.34 11,182,263 + +1.34% 3 Stars: Appealing
02/01/2010 11.08 11.42 11.00 11.19 2,157,252 + +2.19% 3 Stars: Appealing
01/29/2010 11.21 11.26 10.90 10.95 1,957,299 - -1.97% 3 Stars: Appealing
01/28/2010 11.16 11.32 11.01 11.17 3,381,155 - -0.27% 3 Stars: Appealing
01/27/2010 11.08 11.24 10.95 11.20 3,764,241 + +0.45% 3 Stars: Appealing
01/26/2010 11.26 11.30 11.09 11.15 2,562,289 - -1.59% 3 Stars: Appealing
01/25/2010 11.37 11.44 11.22 11.33 1,923,300 - -0.09% 3 Stars: Appealing
01/22/2010 11.37 11.58 11.17 11.34 6,280,477 + +0.09% 3 Stars: Appealing
01/21/2010 11.43 11.68 11.08 11.33 2,659,135 - -1.39% 3 Stars: Appealing
01/20/2010 11.45 11.53 11.29 11.49 2,083,217 - -0.52% 3 Stars: Appealing
01/19/2010 11.37 11.56 11.27 11.55 1,535,663 + +1.40% 3 Stars: Appealing
01/15/2010 11.54 11.62 11.14 11.39 5,114,739 - -1.30% 3 Stars: Appealing
01/14/2010 11.90 11.95 11.51 11.54 2,913,887 - -3.43% 3 Stars: Appealing
01/13/2010 11.80 11.99 11.76 11.95 1,582,143 + +0.93% 3 Stars: Appealing
01/12/2010 12.11 12.16 11.78 11.84 2,575,354 - -2.79% 3 Stars: Appealing
01/11/2010 12.15 12.26 11.96 12.18 1,497,265 + +0.74% 3 Stars: Appealing
01/08/2010 12.15 12.42 11.78 12.09 4,997,562 + +1.34% 3 Stars: Appealing
01/07/2010 11.84 12.31 11.78 11.93 4,781,607 + +1.02% 3 Stars: Appealing
01/06/2010 11.72 11.81 11.49 11.81 2,138,482 + +0.94% 3 Stars: Appealing
01/05/2010 11.47 11.97 11.42 11.70 3,197,200 + +2.72% 3 Stars: Appealing
01/04/2010 11.08 11.51 10.98 11.39 3,447,863 + +3.55% 3 Stars: Appealing
12/31/2009 11.10 11.19 10.93 11.00 1,787,223 - -0.54% 3 Stars: Appealing
12/30/2009 11.00 11.09 10.99 11.06 1,495,768 - 0.00% 3 Stars: Appealing
12/29/2009 11.04 11.12 11.00 11.06 1,573,229 + +0.09% 3 Stars: Appealing
12/28/2009 11.06 11.07 10.93 11.05 1,833,913 - -0.18% 3 Stars: Appealing
12/24/2009 10.90 11.10 10.90 11.07 901,288 + +1.10% 3 Stars: Appealing
12/23/2009 11.05 11.14 10.88 10.95 4,445,123 - -1.26% 3 Stars: Appealing
12/22/2009 11.16 11.22 11.05 11.09 1,687,395 - -0.27% 3 Stars: Appealing
12/21/2009 11.19 11.30 11.08 11.12 1,585,557 - -0.98% 3 Stars: Appealing
12/18/2009 11.25 11.37 11.13 11.23 2,324,508 - 0.00% 3 Stars: Appealing
12/17/2009 11.30 11.43 11.15 11.23 1,837,399 - -1.23% 3 Stars: Appealing
12/16/2009 11.48 11.51 11.28 11.37 3,073,338 - -0.52% 3 Stars: Appealing
12/15/2009 11.30 11.54 11.24 11.43 2,041,280 + +0.53% 3 Stars: Appealing
12/14/2009 11.48 11.60 11.34 11.37 2,478,607 - -0.70% 3 Stars: Appealing
12/11/2009 11.53 11.61 11.40 11.45 3,134,917 - -1.04% 3 Stars: Appealing
12/10/2009 11.35 11.61 11.25 11.57 5,140,980 + +2.12% 3 Stars: Appealing
12/09/2009 11.35 11.49 11.19 11.33 8,941,363 + +0.09% 3 Stars: Appealing
12/08/2009 10.93 11.51 10.88 11.32 4,614,361 + +2.63% 3 Stars: Appealing
12/07/2009 10.96 11.08 10.87 11.03 2,162,255 + +0.18% 3 Stars: Appealing
12/04/2009 11.30 11.35 10.89 11.01 1,564,283 - -0.27% 3 Stars: Appealing
12/03/2009 11.31 11.36 11.04 11.04 1,619,718 - -1.69% 3 Stars: Appealing
12/02/2009 11.24 11.43 11.05 11.23 2,107,178 - -0.09% 3 Stars: Appealing
12/01/2009 11.22 11.29 11.16 11.24 4,686,982 + +1.08% 3 Stars: Appealing
11/30/2009 11.18 11.18 10.91 11.12 1,990,435 + +0.54% 3 Stars: Appealing
11/27/2009 10.98 11.18 10.90 11.06 552,155 - -1.07% 3 Stars: Appealing
11/25/2009 10.87 11.27 10.87 11.18 2,315,168 + +0.99% 3 Stars: Appealing
11/24/2009 11.13 11.16 10.99 11.07 1,934,056 + +0.09% 3 Stars: Appealing
11/23/2009 11.27 11.35 11.00 11.06 2,561,611 - -0.36% 3 Stars: Appealing
11/20/2009 10.93 11.10 10.92 11.10 2,185,308 + +0.82% 3 Stars: Appealing
11/19/2009 10.94 11.02 10.69 11.01 2,115,609 + +0.36% 3 Stars: Appealing
11/18/2009 11.14 11.26 10.95 10.97 2,038,872 - -2.05% 3 Stars: Appealing
11/17/2009 11.26 11.34 11.03 11.20 1,028,079 - 0.00% 3 Stars: Appealing
11/16/2009 10.99 11.36 10.99 11.20 2,391,733 + +2.10% 3 Stars: Appealing
11/13/2009 10.75 10.97 10.65 10.97 1,238,348 + +1.86% 3 Stars: Appealing
11/12/2009 11.03 11.05 10.77 10.77 1,785,833 - -2.45% 3 Stars: Appealing
11/11/2009 11.06 11.17 10.89 11.04 1,043,383 - -0.09% 3 Stars: Appealing
11/10/2009 10.99 11.11 10.84 11.05 1,348,918 + +0.45% 3 Stars: Appealing
11/09/2009 10.64 11.08 10.64 11.00 2,302,805 + +3.29% 3 Stars: Appealing
11/06/2009 10.80 11.01 10.57 10.65 2,994,733 - -2.47% 3 Stars: Appealing
11/05/2009 10.68 11.05 10.43 10.92 4,592,593 + +3.02% 3 Stars: Appealing
11/04/2009 10.87 11.25 10.54 10.60 3,303,634 - -2.12% 3 Stars: Appealing
11/03/2009 10.74 10.96 10.68 10.83 2,531,826 - -1.19% 3 Stars: Appealing
11/02/2009 11.20 11.39 10.62 10.96 2,266,232 - -2.49% 3 Stars: Appealing
10/30/2009 10.93 11.51 10.89 11.24 6,042,537 + +3.88% 3 Stars: Appealing
10/29/2009 10.36 10.92 10.36 10.82 4,406,130 + +4.95% 3 Stars: Appealing
10/28/2009 10.39 10.42 10.14 10.31 4,604,222 - -1.62% 3 Stars: Appealing
10/27/2009 11.00 11.09 10.47 10.48 2,729,479 - -4.90% 3 Stars: Appealing
10/26/2009 11.28 11.51 10.75 11.02 2,533,472 - -2.04% 3 Stars: Appealing
10/23/2009 11.58 11.70 11.15 11.25 1,527,622 - -3.02% 3 Stars: Appealing
10/22/2009 11.73 11.74 11.38 11.60 2,993,736 - -1.11% 3 Stars: Appealing
10/21/2009 11.57 12.25 11.46 11.73 6,823,452 + +0.69% 3 Stars: Appealing
10/20/2009 12.00 12.00 11.43 11.65 2,039,937 - -3.08% 3 Stars: Appealing
10/19/2009 12.13 12.13 11.76 12.02 1,268,238 - -0.08% 3 Stars: Appealing
10/16/2009 12.08 12.18 11.83 12.03 3,066,408 - -0.41% 3 Stars: Appealing
10/15/2009 11.66 12.08 11.61 12.08 3,111,572 + +2.63% 3 Stars: Appealing
10/14/2009 11.75 11.88 11.68 11.77 3,946,153 + +0.94% 3 Stars: Appealing
10/13/2009 11.73 11.73 11.44 11.66 929,205 - -0.09% 3 Stars: Appealing
10/12/2009 11.71 11.75 11.64 11.67 912,988 + +0.43% 3 Stars: Appealing
10/09/2009 11.54 11.98 11.45 11.62 2,137,296 + +0.17% 3 Stars: Appealing
10/08/2009 11.54 11.82 11.46 11.60 2,320,033 + +1.13% 3 Stars: Appealing
10/07/2009 11.44 11.55 11.25 11.47 2,502,195 + +0.35% 3 Stars: Appealing
10/06/2009 11.69 11.80 11.35 11.43 2,994,502 - -1.38% 3 Stars: Appealing
10/05/2009 11.11 11.64 11.11 11.59 2,438,483 + +4.04% 3 Stars: Appealing
10/02/2009 11.00 11.21 10.59 11.14 2,986,620 + +0.91% 3 Stars: Appealing
10/01/2009 11.54 11.54 10.95 11.04 3,691,877 - -4.17% 3 Stars: Appealing
09/30/2009 11.79 11.89 11.39 11.52 3,934,378 - -2.87% 3 Stars: Appealing
09/29/2009 11.68 11.90 11.57 11.86 4,951,110 + +1.45% 3 Stars: Appealing
09/28/2009 11.33 11.74 11.31 11.69 4,106,211 + +3.91% 3 Stars: Appealing
09/25/2009 11.48 11.50 11.17 11.25 2,225,797 - -1.75% 3 Stars: Appealing
09/24/2009 11.58 11.58 11.15 11.45 6,030,607 + +1.33% 3 Stars: Appealing
09/23/2009 11.75 11.97 11.10 11.30 13,318,607 - -8.50% 3 Stars: Appealing
09/22/2009 12.29 12.50 12.16 12.35 1,057,268 + +1.15% 3 Stars: Appealing
09/21/2009 12.15 12.27 12.00 12.21 1,408,492 - -0.25% 3 Stars: Appealing
09/18/2009 12.64 12.65 12.21 12.24 1,602,651 - -2.63% 3 Stars: Appealing
09/17/2009 12.56 12.71 12.49 12.57 1,993,400 - -0.16% 3 Stars: Appealing