Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.86 13.02 12.70 12.94 2,106,816 + +2.21% 3 Stars: Appealing
02/08/2010 12.81 12.88 12.64 12.66 1,604,603 + +0.16% 3 Stars: Appealing
02/05/2010 12.74 12.78 12.43 12.64 2,869,728 - -0.32% 3 Stars: Appealing
02/04/2010 12.94 12.97 12.65 12.68 2,169,278 - -2.69% 3 Stars: Appealing
02/03/2010 13.07 13.11 12.93 13.03 896,413 - -1.06% 3 Stars: Appealing
02/02/2010 13.12 13.21 13.07 13.17 1,383,934 + +1.00% 3 Stars: Appealing
02/01/2010 13.06 13.09 12.97 13.04 1,662,148 + +1.32% 3 Stars: Appealing
01/29/2010 13.06 13.07 12.85 12.87 2,242,368 - -2.87% 3 Stars: Appealing
01/28/2010 13.46 13.47 13.11 13.25 1,724,334 - -2.86% 3 Stars: Appealing
01/27/2010 13.54 13.65 13.45 13.64 1,524,379 + +0.07% 3 Stars: Appealing
01/26/2010 13.65 13.73 13.55 13.63 1,284,918 - -0.87% 3 Stars: Appealing
01/25/2010 13.81 13.84 13.70 13.75 1,209,982 + +1.10% 3 Stars: Appealing
01/22/2010 13.95 13.98 13.60 13.60 1,583,507 - -1.88% 3 Stars: Appealing
01/21/2010 14.12 14.18 13.77 13.86 1,306,260 - -2.12% 3 Stars: Appealing
01/20/2010 14.23 14.24 14.02 14.16 1,412,484 - -2.07% 3 Stars: Appealing
01/19/2010 14.31 14.48 14.31 14.46 1,120,392 + +0.35% 3 Stars: Appealing
01/15/2010 14.44 14.46 14.31 14.41 811,668 - -1.77% 3 Stars: Appealing
01/14/2010 14.66 14.73 14.62 14.67 1,014,888 - -0.54% 3 Stars: Appealing
01/13/2010 14.75 14.78 14.65 14.75 854,324 + +0.61% 3 Stars: Appealing
01/12/2010 14.62 14.71 14.58 14.66 837,985 - -0.95% 3 Stars: Appealing
01/11/2010 14.72 14.81 14.66 14.80 834,949 + +1.58% 3 Stars: Appealing
01/08/2010 14.39 14.57 14.32 14.57 866,521 + +0.90% 3 Stars: Appealing
01/07/2010 14.39 14.45 14.35 14.44 1,237,027 - -1.63% 3 Stars: Appealing
01/06/2010 14.72 14.75 14.63 14.68 1,351,960 - -2.39% 3 Stars: Appealing
01/05/2010 15.00 15.15 14.96 15.04 1,059,710 - -0.86% 4 Stars: Appealing
01/04/2010 15.07 15.26 15.06 15.17 802,290 + +3.20% 4 Stars: Appealing
12/31/2009 14.54 14.96 14.54 14.70 786,045 - -0.68% 4 Stars: Appealing
12/30/2009 14.89 14.90 14.77 14.80 706,480 - -1.14% 4 Stars: Appealing
12/29/2009 15.04 15.05 14.90 14.97 415,631 + +0.07% 3 Stars: Appealing
12/28/2009 15.02 15.02 14.93 14.96 606,320 + +0.07% 3 Stars: Appealing
12/24/2009 14.92 14.99 14.89 14.95 263,573 + +0.40% 3 Stars: Appealing
12/23/2009 14.84 14.91 14.76 14.89 478,271 + +0.47% 3 Stars: Appealing
12/22/2009 14.83 14.91 14.78 14.82 906,792 + +1.44% 3 Stars: Appealing
12/21/2009 14.56 14.73 14.56 14.61 835,451 + +1.53% 3 Stars: Appealing
12/18/2009 14.52 14.57 14.30 14.39 1,351,373 - -0.28% 3 Stars: Appealing
12/17/2009 14.52 14.55 14.37 14.43 1,024,725 - -2.89% 3 Stars: Appealing
12/16/2009 14.87 14.97 14.84 14.86 674,119 - 0.00% 3 Stars: Appealing
12/15/2009 14.88 14.95 14.80 14.86 814,987 - -0.87% 3 Stars: Appealing
12/14/2009 14.99 15.07 14.96 14.99 737,612 + +1.08% 3 Stars: Appealing
12/11/2009 14.93 14.94 14.78 14.83 1,048,770 - -0.94% 3 Stars: Appealing
12/10/2009 15.00 15.04 14.86 14.97 959,214 + +0.20% 3 Stars: Appealing
12/09/2009 14.94 14.97 14.76 14.94 841,140 + +0.61% 3 Stars: Appealing
12/08/2009 15.07 15.09 14.80 14.85 1,686,437 - -3.95% 3 Stars: Appealing
12/07/2009 15.53 15.64 15.41 15.46 784,295 - -1.02% 3 Stars: Appealing
12/04/2009 15.68 15.77 15.51 15.62 1,258,562 + +0.84% 4 Stars: Appealing
12/03/2009 15.61 15.69 15.47 15.49 894,974 - -0.58% 3 Stars: Appealing
12/02/2009 15.45 15.64 15.44 15.58 2,472,363 + +1.70% 3 Stars: Appealing
12/01/2009 15.15 15.40 15.14 15.32 2,765,371 + +3.16% 4 Stars: Appealing
11/30/2009 14.75 14.88 14.64 14.85 1,895,444 + +0.81% 4 Stars: Appealing
11/27/2009 14.48 14.82 14.48 14.73 601,850 - -0.94% 4 Stars: Appealing
11/25/2009 14.72 14.89 14.64 14.87 1,080,570 + +2.84% 3 Stars: Appealing
11/24/2009 14.50 14.51 14.38 14.46 755,701 + +0.42% 3 Stars: Appealing
11/23/2009 14.43 14.53 14.40 14.40 640,663 + +1.77% 3 Stars: Appealing
11/20/2009 14.12 14.19 14.08 14.15 1,577,723 - -1.12% 3 Stars: Appealing
11/19/2009 14.29 14.31 14.13 14.31 635,797 - -1.24% 3 Stars: Appealing
11/18/2009 14.55 14.56 14.40 14.49 438,484 - -0.28% 3 Stars: Appealing
11/17/2009 14.52 14.58 14.40 14.53 797,654 - -0.07% 3 Stars: Appealing
11/16/2009 14.42 14.63 14.40 14.54 663,403 + +1.25% 3 Stars: Appealing
11/13/2009 14.27 14.42 14.16 14.36 1,105,697 + +0.42% 3 Stars: Appealing
11/12/2009 14.38 14.48 14.26 14.30 798,927 - -0.21% 3 Stars: Appealing
11/11/2009 14.43 14.44 14.21 14.33 1,202,391 - -0.49% 3 Stars: Appealing
11/10/2009 14.25 14.42 14.25 14.40 1,301,812 - 0.00% 3 Stars: Appealing
11/09/2009 14.21 14.43 14.20 14.40 748,211 + +2.78% 3 Stars: Appealing
11/06/2009 13.97 14.12 13.96 14.01 607,255 - -0.85% 3 Stars: Appealing
11/05/2009 14.21 14.25 14.04 14.13 1,179,687 + +3.21% 3 Stars: Appealing
11/04/2009 13.57 13.81 13.56 13.69 1,248,936 + +1.18% 3 Stars: Appealing
11/03/2009 13.50 13.57 13.38 13.53 1,833,353 - -0.81% 3 Stars: Appealing
11/02/2009 13.77 13.95 13.51 13.64 1,683,907 + +0.74% 3 Stars: Appealing
10/30/2009 14.04 14.08 13.44 13.54 4,224,412 - -4.58% 3 Stars: Appealing
10/29/2009 14.08 14.22 14.05 14.19 1,519,891 + +1.28% 3 Stars: Appealing
10/28/2009 14.35 14.41 13.98 14.01 1,876,693 + +0.43% 3 Stars: Appealing
10/27/2009 14.10 14.13 13.91 13.95 1,943,137 - -0.85% 3 Stars: Appealing
10/26/2009 14.46 14.57 14.03 14.07 1,659,455 - -1.12% 3 Stars: Appealing
10/23/2009 14.57 14.61 14.17 14.23 2,235,621 - -2.47% 3 Stars: Appealing
10/22/2009 14.47 14.64 14.36 14.59 1,462,779 + +2.10% 3 Stars: Appealing
10/21/2009 14.32 14.49 14.27 14.29 926,240 + +1.64% 3 Stars: Appealing
10/20/2009 14.15 14.17 13.99 14.06 1,747,858 - -0.35% 3 Stars: Appealing
10/19/2009 14.08 14.13 14.00 14.11 909,366 + +0.79% 3 Stars: Appealing
10/16/2009 14.03 14.05 13.89 14.00 567,864 - -1.82% 3 Stars: Appealing
10/15/2009 14.19 14.27 14.12 14.26 1,157,010 + +1.35% 3 Stars: Appealing
10/14/2009 14.02 14.11 13.99 14.07 1,097,152 + +1.88% 3 Stars: Appealing
10/13/2009 13.88 13.88 13.74 13.81 672,874 - 0.00% 3 Stars: Appealing
10/12/2009 13.88 13.96 13.80 13.81 562,145 + +0.88% 3 Stars: Appealing
10/09/2009 13.70 13.72 13.61 13.69 582,550 - -1.01% 3 Stars: Appealing
10/08/2009 13.76 13.93 13.70 13.83 1,433,669 + +0.58% 3 Stars: Appealing
10/07/2009 13.80 13.81 13.67 13.75 682,074 - -0.07% 3 Stars: Appealing
10/06/2009 13.74 13.87 13.71 13.76 1,090,558 + +1.55% 3 Stars: Appealing
10/05/2009 13.40 13.60 13.35 13.55 815,738 + +2.65% 3 Stars: Appealing
10/02/2009 13.29 13.39 13.19 13.20 1,097,483 - -0.60% 3 Stars: Appealing
10/01/2009 13.52 13.56 13.25 13.28 863,792 - -2.78% 3 Stars: Appealing
09/30/2009 13.70 13.73 13.52 13.66 757,768 - -0.65% 3 Stars: Appealing
09/29/2009 13.82 13.85 13.68 13.75 657,252 - -0.51% 3 Stars: Appealing
09/28/2009 13.67 13.89 13.65 13.82 542,751 + +1.69% 3 Stars: Appealing
09/25/2009 13.67 13.77 13.57 13.59 1,199,655 + +0.15% 3 Stars: Appealing
09/24/2009 13.77 13.80 13.47 13.57 1,135,070 - 0.00% 3 Stars: Appealing
09/23/2009 13.70 13.80 13.55 13.57 846,726 - -0.66% 3 Stars: Appealing
09/22/2009 13.85 13.90 13.66 13.66 2,445,236 + +0.29% 3 Stars: Appealing
09/21/2009 13.54 13.66 13.48 13.62 679,183 - -0.51% 3 Stars: Appealing
09/18/2009 13.75 13.76 13.64 13.69 604,780 - -1.23% 3 Stars: Appealing
09/17/2009 13.92 14.01 13.82 13.86 641,595 - -1.00% 3 Stars: Appealing