Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.57 13.69 13.39 13.55 21,068,022 + +1.19% 2 Stars: Appealing
02/08/2010 13.27 13.73 13.16 13.39 34,710,189 + +1.13% 2 Stars: Appealing
02/05/2010 13.14 13.31 12.92 13.24 38,256,071 + +1.77% 2 Stars: Appealing
02/04/2010 13.17 13.36 12.98 13.01 24,749,482 - -2.62% 2 Stars: Appealing
02/03/2010 13.26 13.44 13.22 13.36 13,242,329 + +0.45% 2 Stars: Appealing
02/02/2010 13.31 13.38 13.03 13.30 23,782,925 + +0.61% 2 Stars: Appealing
02/01/2010 13.00 13.29 12.98 13.22 26,477,520 + +2.48% 2 Stars: Appealing
01/29/2010 13.32 13.47 12.75 12.90 35,716,703 - -2.86% 2 Stars: Appealing
01/28/2010 13.54 13.64 13.03 13.28 33,810,104 - -1.85% 2 Stars: Appealing
01/27/2010 13.52 13.70 13.29 13.53 28,521,175 - -0.37% 2 Stars: Appealing
01/26/2010 13.80 13.94 13.54 13.58 26,288,489 - -2.23% 2 Stars: Appealing
01/25/2010 13.80 14.10 13.74 13.89 26,823,534 + +1.87% 2 Stars: Appealing
01/22/2010 14.29 14.41 13.58 13.64 28,526,046 - -5.25% 2 Stars: Appealing
01/21/2010 14.56 14.76 14.35 14.39 22,137,903 - -0.83% 2 Stars: Appealing
01/20/2010 14.74 14.74 14.38 14.51 23,367,282 - -2.03% 2 Stars: Appealing
01/19/2010 14.31 14.85 14.30 14.81 17,907,622 + +2.85% 2 Stars: Appealing
01/15/2010 14.89 14.90 14.31 14.40 30,103,797 - -2.04% 2 Stars: Appealing
01/14/2010 14.94 15.16 14.63 14.70 37,817,269 - -2.46% 2 Stars: Appealing
01/13/2010 15.11 15.15 14.81 15.07 19,695,988 + +0.07% 2 Stars: Appealing
01/12/2010 14.82 15.20 14.80 15.06 28,240,324 + +1.35% 2 Stars: Appealing
01/11/2010 14.87 15.00 14.70 14.86 18,758,416 + +0.07% 2 Stars: Appealing
01/08/2010 14.85 14.92 14.71 14.85 17,641,537 + +0.88% 2 Stars: Appealing
01/07/2010 14.60 14.80 14.53 14.72 19,705,925 + +0.96% 2 Stars: Appealing
01/06/2010 14.80 14.88 14.50 14.58 25,146,852 - -1.95% 2 Stars: Appealing
01/05/2010 14.76 14.94 14.59 14.87 20,109,821 + +2.27% 2 Stars: Appealing
01/04/2010 14.50 14.70 14.36 14.54 14,488,879 + +1.25% 2 Stars: Appealing
12/31/2009 14.80 14.80 14.30 14.36 19,014,419 - -2.91% 2 Stars: Appealing
12/30/2009 14.33 14.79 14.24 14.79 20,538,141 + +3.28% 2 Stars: Appealing
12/29/2009 14.63 14.67 14.28 14.32 15,132,776 - -1.92% 2 Stars: Appealing
12/28/2009 14.80 14.81 14.44 14.60 14,575,441 - -1.28% 2 Stars: Appealing
12/24/2009 14.32 14.80 14.27 14.79 12,874,621 + +3.14% 2 Stars: Appealing
12/23/2009 14.16 14.50 14.07 14.34 17,579,789 + +1.63% 2 Stars: Appealing
12/22/2009 14.15 14.32 14.07 14.11 21,519,542 - 0.00% 2 Stars: Appealing
12/21/2009 13.85 14.22 13.83 14.11 28,353,769 + +2.69% 2 Stars: Appealing
12/18/2009 13.81 13.87 13.54 13.74 26,635,585 - 0.00% 2 Stars: Appealing
12/17/2009 13.64 13.85 13.54 13.74 34,590,212 + +0.29% 2 Stars: Appealing
12/16/2009 13.50 13.82 13.49 13.70 38,775,157 + +1.41% 2 Stars: Appealing
12/15/2009 13.14 13.65 13.09 13.51 41,117,497 + +2.51% 2 Stars: Appealing
12/14/2009 13.25 13.28 13.09 13.18 26,596,190 + +0.45% 2 Stars: Appealing
12/11/2009 13.36 13.39 13.11 13.12 21,637,941 - -0.83% 2 Stars: Appealing
12/10/2009 13.24 13.43 13.15 13.23 32,074,006 + +0.92% 2 Stars: Appealing
12/09/2009 12.96 13.19 12.74 13.11 41,600,848 + +2.34% 2 Stars: Appealing
12/08/2009 13.21 13.22 12.81 12.81 47,307,070 - -3.61% 2 Stars: Appealing
12/07/2009 13.50 13.53 13.27 13.29 22,307,267 - -1.26% 2 Stars: Appealing
12/04/2009 13.60 13.71 13.37 13.46 40,493,423 - 0.00% 2 Stars: Appealing
12/03/2009 13.77 13.84 13.43 13.46 27,544,018 - -1.46% 2 Stars: Appealing
12/02/2009 13.90 14.02 13.61 13.66 41,867,766 - -1.30% 2 Stars: Appealing
12/01/2009 14.13 14.23 13.80 13.84 38,378,371 - -1.98% 2 Stars: Appealing
11/30/2009 14.12 14.28 13.96 14.12 21,228,612 - -0.14% 2 Stars: Appealing
11/27/2009 14.03 14.30 14.02 14.14 15,840,448 - -1.53% 2 Stars: Appealing
11/25/2009 14.36 14.44 14.32 14.36 16,679,196 + +0.28% 2 Stars: Appealing
11/24/2009 14.59 14.79 14.28 14.32 33,650,808 - -3.18% 2 Stars: Appealing
11/23/2009 14.53 14.85 14.38 14.79 41,161,166 + +3.50% 2 Stars: Appealing
11/20/2009 14.65 14.69 14.24 14.29 94,527,955 - -9.96% 2 Stars: Appealing
11/19/2009 15.98 16.00 15.65 15.87 38,973,173 - -1.18% 2 Stars: Appealing
11/18/2009 16.01 16.10 15.80 16.06 19,720,324 + +0.69% 2 Stars: Appealing
11/17/2009 15.94 15.98 15.66 15.95 14,848,491 - -0.06% 2 Stars: Appealing
11/16/2009 15.70 16.00 15.66 15.96 22,678,597 + +3.64% 2 Stars: Appealing
11/13/2009 15.46 15.63 15.27 15.40 16,075,115 - -0.32% 2 Stars: Appealing
11/12/2009 15.55 15.65 15.39 15.45 15,123,375 - -0.90% 2 Stars: Appealing
11/11/2009 15.66 15.72 15.43 15.59 10,533,618 + +1.23% 2 Stars: Appealing
11/10/2009 15.50 15.61 15.36 15.40 15,236,084 - -0.90% 2 Stars: Appealing
11/09/2009 14.99 15.55 14.97 15.54 17,285,772 + +4.58% 2 Stars: Appealing
11/06/2009 14.72 14.97 14.68 14.86 11,775,809 - -0.34% 2 Stars: Appealing
11/05/2009 14.77 14.95 14.55 14.91 13,916,896 + +2.26% 2 Stars: Appealing
11/04/2009 14.66 14.81 14.56 14.58 13,758,791 - -0.07% 2 Stars: Appealing
11/03/2009 14.25 14.60 14.22 14.59 17,497,650 + +1.04% 2 Stars: Appealing
11/02/2009 14.41 14.59 14.21 14.44 19,657,314 - -0.07% 2 Stars: Appealing
10/30/2009 14.89 14.95 14.36 14.45 23,682,736 - -3.24% 2 Stars: Appealing
10/29/2009 14.64 15.01 14.63 14.93 17,205,452 + +2.36% 2 Stars: Appealing
10/28/2009 15.15 15.17 14.53 14.59 29,332,195 - -4.58% 2 Stars: Appealing
10/27/2009 15.36 15.44 15.04 15.29 20,183,599 - -0.52% 2 Stars: Appealing
10/26/2009 15.38 15.68 15.17 15.37 18,388,384 - -0.71% 2 Stars: Appealing
10/23/2009 15.91 16.10 15.41 15.48 27,610,898 + +0.32% 2 Stars: Appealing
10/22/2009 15.17 15.51 15.01 15.43 17,521,126 + +1.85% 2 Stars: Appealing
10/21/2009 15.19 15.62 15.15 15.15 17,845,730 - -1.30% 2 Stars: Appealing
10/20/2009 15.38 15.50 14.47 15.35 17,312,315 - -0.07% 2 Stars: Appealing
10/19/2009 15.44 15.47 15.22 15.36 13,855,469 + +0.54% 2 Stars: Appealing
10/16/2009 15.33 15.38 15.06 15.28 20,058,474 - -0.99% 2 Stars: Appealing
10/15/2009 15.65 15.65 15.22 15.43 23,065,917 - -1.28% 2 Stars: Appealing
10/14/2009 15.76 15.76 15.51 15.63 24,480,505 + +2.09% 2 Stars: Appealing
10/13/2009 15.40 15.46 15.25 15.31 24,089,711 - -0.71% 2 Stars: Appealing
10/12/2009 15.96 15.98 15.29 15.42 24,735,899 - -2.47% 2 Stars: Appealing
10/09/2009 15.78 16.20 15.75 15.81 25,308,048 - -0.06% 2 Stars: Appealing
10/08/2009 15.56 15.94 15.37 15.82 25,445,298 + +2.99% 2 Stars: Appealing
10/07/2009 15.42 15.56 15.17 15.36 20,968,217 - -0.97% 2 Stars: Appealing
10/06/2009 15.30 15.51 15.16 15.51 20,842,187 + +2.38% 2 Stars: Appealing
10/05/2009 15.11 15.41 15.01 15.15 29,005,315 + +0.73% 2 Stars: Appealing
10/02/2009 15.02 15.25 14.80 15.04 19,031,989 - -0.66% 2 Stars: Appealing
10/01/2009 15.23 15.31 15.10 15.14 27,131,052 - -0.79% 2 Stars: Appealing
09/30/2009 15.26 15.40 15.05 15.26 28,668,187 + +0.59% 2 Stars: Appealing
09/29/2009 15.61 15.74 15.17 15.17 28,665,179 - -3.19% 2 Stars: Appealing
09/28/2009 15.50 15.76 15.49 15.67 12,089,415 + +2.15% 2 Stars: Appealing
09/25/2009 15.56 15.60 15.26 15.34 23,630,285 - -2.73% 2 Stars: Appealing
09/24/2009 16.00 16.14 15.66 15.77 17,417,582 - -1.13% 2 Stars: Appealing
09/23/2009 15.79 16.34 15.68 15.95 27,386,639 + +1.40% 2 Stars: Appealing
09/22/2009 15.83 15.90 15.66 15.73 33,792,794 - -1.75% 2 Stars: Appealing
09/21/2009 15.88 16.20 15.67 16.01 43,057,975 - -4.07% 2 Stars: Appealing
09/18/2009 16.99 17.04 16.62 16.69 27,701,984 - -1.01% 2 Stars: Appealing
09/17/2009 16.91 17.13 16.82 16.86 19,316,110 - -0.35% 2 Stars: Appealing