Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.63 9.76 9.36 9.44 16,672,558 - -0.32% 5 Stars: Appealing
02/08/2010 9.24 9.71 9.17 9.47 10,387,525 + +1.28% 5 Stars: Appealing
02/05/2010 9.04 9.39 8.83 9.35 23,919,648 + +4.12% 5 Stars: Appealing
02/04/2010 9.36 9.39 8.95 8.98 10,483,958 - -5.47% 5 Stars: Appealing
02/03/2010 9.61 9.61 9.31 9.50 8,361,565 - -0.42% 5 Stars: Appealing
02/02/2010 9.76 9.90 9.52 9.54 9,299,687 - -0.63% 5 Stars: Appealing
02/01/2010 9.39 9.61 9.23 9.60 9,513,810 + +4.46% 5 Stars: Appealing
01/29/2010 9.54 9.60 9.07 9.19 16,391,462 - -1.82% 5 Stars: Appealing
01/28/2010 9.90 9.97 9.33 9.36 21,260,406 - -5.45% 5 Stars: Appealing
01/27/2010 10.17 10.19 9.28 9.90 49,148,431 - -7.74% 5 Stars: Appealing
01/26/2010 10.37 10.92 10.20 10.73 9,133,748 + +3.37% 5 Stars: Appealing
01/25/2010 10.80 10.87 10.35 10.38 10,130,601 - -1.61% 5 Stars: Appealing
01/22/2010 10.91 11.06 10.48 10.55 16,842,107 - -4.26% 5 Stars: Appealing
01/21/2010 11.61 11.70 10.99 11.02 17,222,068 - -4.92% 5 Stars: Appealing
01/20/2010 11.76 11.87 11.49 11.59 6,492,322 - -3.01% 5 Stars: Appealing
01/19/2010 11.86 11.96 11.65 11.95 5,959,748 + +1.70% 5 Stars: Appealing
01/15/2010 11.91 12.01 11.65 11.75 7,953,140 - -1.67% 5 Stars: Appealing
01/14/2010 12.15 12.22 11.69 11.95 11,184,719 - -1.08% 5 Stars: Appealing
01/13/2010 12.07 12.15 11.88 12.08 6,546,316 - -0.49% 5 Stars: Appealing
01/12/2010 12.23 12.27 12.05 12.14 4,057,864 - -2.33% 5 Stars: Appealing
01/11/2010 12.41 12.55 12.14 12.43 7,932,767 + +0.16% 5 Stars: Appealing
01/08/2010 12.47 12.49 12.33 12.41 3,257,717 - -0.40% 5 Stars: Appealing
01/07/2010 12.17 12.55 12.17 12.46 5,050,502 + +0.73% 5 Stars: Appealing
01/06/2010 12.43 12.56 12.24 12.37 6,675,256 - -0.32% 5 Stars: Appealing
01/05/2010 12.44 12.58 12.22 12.41 7,139,664 + +0.73% 5 Stars: Appealing
01/04/2010 12.25 12.36 12.05 12.32 9,071,113 + +4.23% 5 Stars: Appealing
12/31/2009 11.91 12.05 11.82 11.82 2,583,888 - -1.50% 5 Stars: Appealing
12/30/2009 11.74 12.11 11.74 12.00 3,912,285 - -1.23% 5 Stars: Appealing
12/29/2009 11.89 12.27 11.86 12.15 6,833,227 + +1.84% 5 Stars: Appealing
12/28/2009 12.01 12.20 11.86 11.93 5,009,042 - -0.67% 5 Stars: Appealing
12/24/2009 12.00 12.06 11.91 12.01 3,996,689 + +0.50% 5 Stars: Appealing
12/23/2009 11.87 12.07 11.86 11.95 12,630,295 + +0.08% 5 Stars: Appealing
12/22/2009 11.76 12.00 11.72 11.94 7,518,799 + +2.05% 5 Stars: Appealing
12/21/2009 11.62 11.84 11.54 11.70 4,054,440 + +0.78% 5 Stars: Appealing
12/18/2009 11.69 11.69 11.34 11.61 8,463,898 + +1.31% 5 Stars: Appealing
12/17/2009 11.39 11.58 11.28 11.46 6,469,794 - -0.26% 5 Stars: Appealing
12/16/2009 11.42 11.65 11.37 11.49 8,005,931 + +0.88% 5 Stars: Appealing
12/15/2009 11.22 11.55 11.17 11.39 6,555,638 + +0.44% 5 Stars: Appealing
12/14/2009 11.35 11.48 11.28 11.34 5,618,588 + +0.62% 5 Stars: Appealing
12/11/2009 11.44 11.44 11.15 11.27 5,408,930 + +1.71% 5 Stars: Appealing
12/10/2009 11.19 11.25 11.04 11.08 6,072,708 + +1.84% 5 Stars: Appealing
12/09/2009 11.01 11.05 10.76 10.88 9,484,514 - -0.82% 5 Stars: Appealing
12/08/2009 11.24 11.29 10.87 10.97 5,716,344 - -3.52% 5 Stars: Appealing
12/07/2009 11.36 11.52 11.31 11.37 6,714,708 - -1.56% 5 Stars: Appealing
12/04/2009 11.61 11.85 11.25 11.55 6,643,004 + +2.03% 5 Stars: Appealing
12/03/2009 11.37 11.58 11.27 11.32 9,083,487 - -0.96% 5 Stars: Appealing
12/02/2009 11.43 11.66 11.36 11.43 7,884,353 - -0.52% 5 Stars: Appealing
12/01/2009 11.48 11.63 11.38 11.49 9,501,265 + +1.77% 5 Stars: Appealing
11/30/2009 11.00 11.34 10.81 11.29 8,399,921 + +2.82% 5 Stars: Appealing
11/27/2009 10.55 11.06 10.54 10.98 6,704,744 - -2.23% 5 Stars: Appealing
11/25/2009 11.19 11.30 11.16 11.23 4,489,731 + +0.72% 5 Stars: Appealing
11/24/2009 11.34 11.35 11.09 11.15 7,854,668 - -1.68% 5 Stars: Appealing
11/23/2009 11.30 11.44 11.19 11.34 8,194,796 + +2.25% 5 Stars: Appealing
11/20/2009 11.07 11.15 10.95 11.09 5,872,765 - -0.81% 5 Stars: Appealing
11/19/2009 11.44 11.47 11.00 11.18 13,792,482 - -3.54% 5 Stars: Appealing
11/18/2009 11.75 11.80 11.49 11.59 9,446,695 - -1.19% 5 Stars: Appealing
11/17/2009 11.76 11.92 11.61 11.73 11,755,839 - -2.17% 5 Stars: Appealing
11/16/2009 11.90 12.04 11.77 11.99 12,541,839 + +3.63% 5 Stars: Appealing
11/13/2009 11.46 11.69 11.27 11.57 5,752,472 + +1.76% 5 Stars: Appealing
11/12/2009 11.80 11.96 11.24 11.37 7,709,134 - -4.29% 5 Stars: Appealing
11/11/2009 11.75 12.03 11.67 11.88 10,804,250 + +2.77% 5 Stars: Appealing
11/10/2009 11.71 11.90 11.40 11.56 12,061,898 - -1.87% 5 Stars: Appealing
11/09/2009 11.12 11.94 11.12 11.78 8,824,282 + +6.80% 5 Stars: Appealing
11/06/2009 10.62 11.16 10.62 11.03 6,977,430 + +0.82% 5 Stars: Appealing
11/05/2009 11.07 11.20 10.80 10.94 9,576,157 + +0.09% 5 Stars: Appealing
11/04/2009 10.66 11.36 10.66 10.93 19,344,753 + +3.02% 5 Stars: Appealing
11/03/2009 10.12 10.70 10.11 10.61 11,615,954 + +2.71% 5 Stars: Appealing
11/02/2009 10.36 10.85 10.02 10.33 12,646,613 - -0.48% 5 Stars: Appealing
10/30/2009 10.64 11.08 10.26 10.38 20,464,087 - -7.49% 5 Stars: Appealing
10/29/2009 10.64 11.32 10.61 11.22 12,861,261 + +6.96% 5 Stars: Appealing
10/28/2009 10.98 11.02 10.14 10.49 31,043,975 - -7.41% 5 Stars: Appealing
10/27/2009 11.90 11.93 11.25 11.33 18,307,320 - -4.79% 5 Stars: Appealing
10/26/2009 12.66 13.16 11.81 11.90 22,832,396 - -6.81% 5 Stars: Appealing
10/23/2009 13.23 13.23 12.50 12.77 11,337,587 - -2.96% 5 Stars: Appealing
10/22/2009 13.23 13.35 13.00 13.16 10,403,989 - -0.53% 5 Stars: Appealing
10/21/2009 13.33 13.50 13.13 13.23 8,833,404 + +0.15% 5 Stars: Appealing
10/20/2009 13.76 13.76 13.13 13.21 11,035,646 - -2.44% 5 Stars: Appealing
10/19/2009 13.38 13.72 13.22 13.54 7,562,387 + +1.65% 5 Stars: Appealing
10/16/2009 13.65 13.70 13.29 13.32 11,215,785 - -3.83% 5 Stars: Appealing
10/15/2009 13.71 13.96 13.62 13.85 8,490,241 - -0.50% 5 Stars: Appealing
10/14/2009 13.85 13.92 13.54 13.92 11,956,263 + +3.19% 5 Stars: Appealing
10/13/2009 13.31 13.60 13.12 13.49 14,511,873 + +2.04% 5 Stars: Appealing
10/12/2009 13.24 13.43 13.11 13.22 5,234,927 + +0.30% 5 Stars: Appealing
10/09/2009 13.01 13.23 12.87 13.18 7,397,558 + +1.07% 5 Stars: Appealing
10/08/2009 12.90 13.19 12.76 13.04 12,665,123 + +3.41% 5 Stars: Appealing
10/07/2009 12.94 12.95 12.51 12.61 7,190,634 - -1.94% 5 Stars: Appealing
10/06/2009 12.77 12.98 12.66 12.86 10,170,390 + +3.46% 5 Stars: Appealing
10/05/2009 12.19 12.52 12.15 12.43 10,229,016 + +2.22% 5 Stars: Appealing
10/02/2009 12.22 12.28 11.62 12.16 18,520,934 - -1.62% 5 Stars: Appealing
10/01/2009 13.04 13.04 12.32 12.36 20,040,398 - -4.33% 5 Stars: Appealing
09/30/2009 13.11 13.23 12.78 12.92 15,450,475 - -0.69% 5 Stars: Appealing
09/29/2009 13.10 13.43 12.97 13.01 9,764,674 - -1.44% 5 Stars: Appealing
09/28/2009 12.95 13.35 12.95 13.20 8,922,345 + +1.62% 5 Stars: Appealing
09/25/2009 12.79 13.07 12.66 12.99 15,917,602 + +1.64% 5 Stars: Appealing
09/24/2009 13.26 13.38 12.55 12.78 23,024,725 - -2.07% 5 Stars: Appealing
09/23/2009 12.71 13.49 12.61 13.05 107,831,477 + +0.38% 5 Stars: Appealing
09/22/2009 13.19 13.43 12.90 13.00 17,830,432 - -0.38% 5 Stars: Appealing
09/21/2009 13.87 13.90 12.93 13.05 20,424,473 - -8.10% 5 Stars: Appealing
09/18/2009 14.18 14.32 14.03 14.20 11,193,673 + +0.64% 5 Stars: Appealing
09/17/2009 14.19 14.55 13.90 14.11 13,134,971 - 0.00% 5 Stars: Appealing