Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.61 11.76 11.53 11.72 1,208,962 + +2.09% 3 Stars: Appealing
02/08/2010 11.51 11.58 11.48 11.48 1,140,650 - -0.35% 4 Stars: Appealing
02/05/2010 11.45 11.59 11.36 11.52 1,435,482 + +0.44% 4 Stars: Appealing
02/04/2010 11.54 11.61 11.44 11.47 1,246,846 - -1.29% 4 Stars: Appealing
02/03/2010 11.69 11.69 11.55 11.62 1,185,368 - -0.51% 3 Stars: Appealing
02/02/2010 11.65 11.68 11.52 11.68 1,087,376 + +0.78% 3 Stars: Appealing
02/01/2010 11.50 11.60 11.31 11.59 1,433,873 + +1.85% 3 Stars: Appealing
01/29/2010 11.60 11.60 11.38 11.38 1,065,338 - -1.56% 3 Stars: Appealing
01/28/2010 11.69 11.75 11.56 11.56 1,629,299 - -1.62% 3 Stars: Appealing
01/27/2010 11.51 11.75 11.51 11.75 1,685,743 + +1.29% 3 Stars: Appealing
01/26/2010 11.42 11.60 11.30 11.60 1,259,643 + +1.67% 3 Stars: Appealing
01/25/2010 11.63 11.64 11.41 11.41 1,323,672 - -1.38% 3 Stars: Appealing
01/22/2010 11.59 11.75 11.49 11.57 2,283,621 + +2.84% 3 Stars: Appealing
01/21/2010 11.41 11.46 11.25 11.25 1,042,315 - -0.97% 3 Stars: Appealing
01/20/2010 11.58 11.58 11.25 11.36 1,535,309 - -0.09% 3 Stars: Appealing
01/19/2010 11.39 11.45 11.31 11.37 926,208 - -0.18% 3 Stars: Appealing
01/15/2010 11.67 11.67 11.35 11.39 853,810 - -2.65% 3 Stars: Appealing
01/14/2010 11.62 11.75 11.62 11.70 621,149 + +0.09% 3 Stars: Appealing
01/13/2010 11.44 11.72 11.36 11.69 1,204,780 + +2.90% 3 Stars: Appealing
01/12/2010 11.51 11.53 11.26 11.36 981,633 - -1.47% 3 Stars: Appealing
01/11/2010 11.74 11.74 11.49 11.53 872,922 - -1.37% 3 Stars: Appealing
01/08/2010 11.68 11.76 11.63 11.69 789,865 + +0.09% 3 Stars: Appealing
01/07/2010 11.76 11.82 11.59 11.68 1,743,839 - -1.27% 3 Stars: Appealing
01/06/2010 11.72 11.85 11.60 11.83 2,009,811 + +0.60% 3 Stars: Appealing
01/05/2010 11.70 11.81 11.60 11.76 2,064,192 + +0.68% 3 Stars: Appealing
01/04/2010 11.47 11.71 11.36 11.68 1,781,659 + +3.00% 3 Stars: Appealing
12/31/2009 11.64 11.65 11.34 11.34 545,912 - -2.16% 3 Stars: Appealing
12/30/2009 11.58 11.62 11.52 11.59 732,923 + +0.35% 3 Stars: Appealing
12/29/2009 11.55 11.57 11.47 11.55 773,516 + +0.17% 3 Stars: Appealing
12/28/2009 11.47 11.56 11.47 11.53 734,843 + +0.35% 3 Stars: Appealing
12/24/2009 11.50 11.55 11.44 11.49 291,620 - 0.00% 3 Stars: Appealing
12/23/2009 11.30 11.49 11.29 11.49 1,050,284 + +1.32% 3 Stars: Appealing
12/22/2009 11.03 11.37 11.00 11.34 1,665,179 + +2.62% 3 Stars: Appealing
12/21/2009 10.78 11.06 10.78 11.05 1,260,398 + +2.50% 3 Stars: Appealing
12/18/2009 11.02 11.10 10.50 10.78 3,363,565 - -1.28% 3 Stars: Appealing
12/17/2009 11.20 11.20 10.92 10.92 1,153,641 - -3.19% 3 Stars: Appealing
12/16/2009 11.31 11.47 11.25 11.28 934,553 - -0.53% 3 Stars: Appealing
12/15/2009 11.26 11.40 11.18 11.34 1,346,263 - 0.00% 3 Stars: Appealing
12/14/2009 11.26 11.34 11.21 11.34 1,105,105 + +0.89% 3 Stars: Appealing
12/11/2009 10.99 11.30 10.99 11.24 1,498,931 + +2.46% 3 Stars: Appealing
12/10/2009 10.94 11.02 10.88 10.97 1,494,703 - -0.09% 3 Stars: Appealing
12/09/2009 10.94 11.01 10.86 10.98 1,597,564 - -0.27% 3 Stars: Appealing
12/08/2009 11.01 11.12 10.91 11.01 2,155,406 - -1.61% 3 Stars: Appealing
12/07/2009 11.35 11.43 11.17 11.19 1,111,200 - -1.93% 3 Stars: Appealing
12/04/2009 11.46 11.46 10.98 11.41 3,117,050 + +1.06% 3 Stars: Appealing
12/03/2009 11.30 11.82 11.22 11.29 5,302,549 + +3.01% 3 Stars: Appealing
12/02/2009 10.59 10.97 10.51 10.96 2,887,739 + +4.68% 3 Stars: Appealing
12/01/2009 10.61 10.62 10.42 10.47 2,843,652 - -0.19% 3 Stars: Appealing
11/30/2009 10.67 10.68 10.43 10.49 1,664,433 - -1.32% 3 Stars: Appealing
11/27/2009 10.60 10.70 10.55 10.63 497,794 - -1.21% 3 Stars: Appealing
11/25/2009 10.83 10.84 10.69 10.76 1,020,294 - -0.37% 3 Stars: Appealing
11/24/2009 10.78 10.84 10.63 10.80 1,294,451 + +0.28% 3 Stars: Appealing
11/23/2009 10.78 10.87 10.69 10.77 1,094,886 + +0.37% 3 Stars: Appealing
11/20/2009 10.73 10.87 10.58 10.73 1,245,997 - -0.83% 3 Stars: Appealing
11/19/2009 10.89 10.97 10.67 10.82 1,453,757 - -1.28% 3 Stars: Appealing
11/18/2009 11.05 11.16 10.87 10.96 1,154,800 - -1.35% 3 Stars: Appealing
11/17/2009 11.20 11.23 11.09 11.11 884,381 - -0.80% 3 Stars: Appealing
11/16/2009 10.99 11.24 10.97 11.20 1,183,689 + +1.82% 3 Stars: Appealing
11/13/2009 11.08 11.10 10.94 11.00 1,290,618 - -0.36% 3 Stars: Appealing
11/12/2009 11.25 11.42 11.04 11.04 1,250,772 - -2.30% 3 Stars: Appealing
11/11/2009 11.24 11.32 11.06 11.30 2,538,107 + +0.62% 3 Stars: Appealing
11/10/2009 10.91 11.27 10.85 11.23 3,585,396 + +2.84% 3 Stars: Appealing
11/09/2009 10.73 10.96 10.69 10.92 1,919,220 + +1.58% 3 Stars: Appealing
11/06/2009 10.77 10.92 10.67 10.75 1,587,703 - -0.09% 3 Stars: Appealing
11/05/2009 10.76 10.82 10.73 10.76 1,522,516 - 0.00% 3 Stars: Appealing
11/04/2009 10.87 10.93 10.72 10.76 1,239,754 - -0.83% 3 Stars: Appealing
11/03/2009 10.65 10.85 10.61 10.85 1,533,570 + +1.02% 3 Stars: Appealing
11/02/2009 10.87 10.95 10.69 10.74 2,659,596 - -0.56% 3 Stars: Appealing
10/30/2009 10.80 10.98 10.59 10.80 3,770,598 + +0.28% 3 Stars: Appealing
10/29/2009 10.62 10.84 10.58 10.77 2,535,448 + +1.89% 3 Stars: Appealing
10/28/2009 10.52 10.76 10.51 10.57 2,528,285 - -0.56% 3 Stars: Appealing
10/27/2009 10.66 10.74 10.57 10.63 2,004,460 - -0.65% 3 Stars: Appealing
10/26/2009 10.76 10.93 10.65 10.70 1,525,193 - -0.56% 3 Stars: Appealing
10/23/2009 10.96 11.00 10.71 10.76 1,795,634 - -1.47% 3 Stars: Appealing
10/22/2009 10.98 11.08 10.77 10.92 2,016,526 - -1.00% 3 Stars: Appealing
10/21/2009 11.28 11.35 10.99 11.03 3,960,933 - -2.22% 3 Stars: Appealing
10/20/2009 10.98 11.30 10.98 11.28 4,093,464 + +2.27% 3 Stars: Appealing
10/19/2009 11.05 11.19 10.98 11.03 1,647,041 + +0.46% 3 Stars: Appealing
10/16/2009 10.98 11.08 10.89 10.98 1,685,186 - -0.63% 3 Stars: Appealing
10/15/2009 11.03 11.22 10.97 11.05 2,585,514 + +0.09% 3 Stars: Appealing
10/14/2009 11.16 11.22 11.02 11.04 2,472,395 - -0.99% 3 Stars: Appealing
10/13/2009 11.37 11.39 11.11 11.15 2,031,255 - -1.41% 3 Stars: Appealing
10/12/2009 11.43 11.49 11.30 11.31 1,077,354 - -0.96% 3 Stars: Appealing
10/09/2009 11.57 11.58 11.40 11.42 1,329,389 - -1.13% 3 Stars: Appealing
10/08/2009 11.46 11.63 11.44 11.55 1,317,624 + +0.96% 3 Stars: Appealing
10/07/2009 11.49 11.61 11.39 11.44 1,207,618 - -1.12% 3 Stars: Appealing
10/06/2009 11.57 11.80 11.52 11.57 1,512,340 + +0.26% 3 Stars: Appealing
10/05/2009 11.26 11.57 11.22 11.54 1,790,201 + +2.21% 3 Stars: Appealing
10/02/2009 11.43 11.43 11.24 11.29 1,345,953 - -2.34% 3 Stars: Appealing
10/01/2009 11.63 11.75 11.43 11.56 2,569,014 - -0.17% 3 Stars: Appealing
09/30/2009 11.85 11.85 11.56 11.58 2,097,186 - -1.61% 3 Stars: Appealing
09/29/2009 11.62 11.85 11.55 11.77 2,515,767 + +1.90% 3 Stars: Appealing
09/28/2009 11.45 11.66 11.40 11.55 1,769,986 + +0.87% 3 Stars: Appealing
09/25/2009 11.31 11.50 11.24 11.45 1,275,463 + +1.15% 3 Stars: Appealing
09/24/2009 11.52 11.52 11.27 11.32 1,212,451 - -1.31% 3 Stars: Appealing
09/23/2009 11.45 11.68 11.35 11.47 3,265,345 + +1.59% 3 Stars: Appealing
09/22/2009 11.51 11.51 11.27 11.29 1,062,143 - -1.05% 3 Stars: Appealing
09/21/2009 11.27 11.53 11.27 11.41 2,800,271 + +0.62% 3 Stars: Appealing
09/18/2009 11.43 11.43 11.18 11.34 1,955,463 - 0.00% 3 Stars: Appealing
09/17/2009 11.59 11.59 11.24 11.34 3,167,282 + +0.09% 3 Stars: Appealing