Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.61 13.94 13.53 13.90 145,641 + +3.27% 4 Stars: Appealing
02/08/2010 13.60 13.63 13.40 13.46 73,991 - -1.25% 5 Stars: Appealing
02/05/2010 13.83 13.83 13.22 13.63 144,092 - -1.87% 5 Stars: Appealing
02/04/2010 14.16 14.16 13.70 13.89 154,990 - -2.39% 5 Stars: Appealing
02/03/2010 14.34 14.39 13.98 14.23 119,964 - -1.52% 4 Stars: Appealing
02/02/2010 14.43 14.61 14.18 14.45 160,496 - -0.14% 4 Stars: Appealing
02/01/2010 14.32 14.63 14.31 14.47 93,447 + +1.05% 5 Stars: Appealing
01/29/2010 14.81 14.81 13.93 14.32 369,694 - -3.05% 5 Stars: Appealing
01/28/2010 15.28 15.40 14.46 14.77 254,352 - -3.53% 5 Stars: Appealing
01/27/2010 14.25 15.34 14.23 15.31 529,469 + +6.76% 5 Stars: Appealing
01/26/2010 13.85 14.41 13.85 14.34 223,231 + +2.87% 5 Stars: Appealing
01/25/2010 14.16 14.24 13.75 13.94 155,905 - -1.83% 5 Stars: Appealing
01/22/2010 13.89 14.38 13.75 14.20 232,529 + +1.72% 5 Stars: Appealing
01/21/2010 14.36 14.50 13.94 13.96 170,150 - -2.45% 5 Stars: Appealing
01/20/2010 14.31 14.53 14.01 14.31 165,294 - -0.56% 5 Stars: Appealing
01/19/2010 13.82 14.41 13.63 14.39 187,624 + +5.11% 4 Stars: Appealing
01/15/2010 14.11 14.11 13.51 13.69 233,741 - -2.49% 4 Stars: Appealing
01/14/2010 13.63 14.21 13.58 14.04 240,871 + +2.41% 4 Stars: Appealing
01/13/2010 13.57 13.77 13.46 13.71 241,925 + +1.11% 4 Stars: Appealing
01/12/2010 13.98 14.06 13.50 13.56 201,682 - -3.07% 4 Stars: Appealing
01/11/2010 14.14 14.23 13.88 13.99 228,643 + +1.60% 4 Stars: Appealing
01/08/2010 13.74 13.83 13.59 13.77 161,177 + +0.22% 4 Stars: Appealing
01/07/2010 13.83 13.85 13.53 13.74 187,497 - -0.36% 4 Stars: Appealing
01/06/2010 13.80 13.84 13.70 13.79 151,071 + +0.15% 4 Stars: Appealing
01/05/2010 13.82 13.87 13.52 13.77 227,414 - -0.29% 4 Stars: Appealing
01/04/2010 13.75 13.95 13.57 13.81 158,442 + +1.62% 4 Stars: Appealing
12/31/2009 13.76 13.81 13.57 13.59 142,004 - -1.52% 4 Stars: Appealing
12/30/2009 13.64 13.82 13.50 13.80 144,501 + +1.25% 4 Stars: Appealing
12/29/2009 13.49 13.68 13.35 13.63 156,582 + +1.04% 4 Stars: Appealing
12/28/2009 12.75 13.75 12.75 13.49 332,452 + +6.56% 4 Stars: Appealing
12/24/2009 12.50 12.71 12.50 12.66 144,215 + +1.44% 5 Stars: Appealing
12/23/2009 12.46 12.65 12.36 12.48 237,352 - -0.08% 5 Stars: Appealing
12/22/2009 12.59 12.70 12.45 12.49 592,912 - -1.03% 5 Stars: Appealing
12/21/2009 12.60 12.74 12.49 12.62 226,454 + +0.48% 5 Stars: Appealing
12/18/2009 12.65 12.76 12.40 12.56 450,325 + +0.16% 5 Stars: Appealing
12/17/2009 12.54 12.74 12.45 12.54 425,676 - -0.48% 5 Stars: Appealing
12/16/2009 13.11 13.11 12.54 12.60 398,533 - -3.00% 5 Stars: Appealing
12/15/2009 13.08 13.21 12.99 12.99 323,163 - -1.07% 5 Stars: Appealing
12/14/2009 12.89 13.20 12.89 13.13 239,674 + +0.92% 5 Stars: Appealing
12/11/2009 13.09 13.35 12.94 13.01 311,218 - -0.76% 5 Stars: Appealing
12/10/2009 13.30 13.41 13.01 13.11 246,370 - -0.91% 5 Stars: Appealing
12/09/2009 13.23 13.66 13.01 13.23 330,230 - -0.15% 5 Stars: Appealing
12/08/2009 12.95 13.63 12.50 13.25 1,366,378 - -7.99% 5 Stars: Appealing
12/07/2009 14.54 14.56 14.20 14.40 257,702 - -0.89% 5 Stars: Appealing
12/04/2009 14.65 14.87 14.31 14.53 541,835 - -0.27% 5 Stars: Appealing
12/03/2009 14.95 15.08 14.52 14.57 198,484 - -2.15% 5 Stars: Appealing
12/02/2009 14.46 15.20 14.46 14.89 380,874 + +2.76% 5 Stars: Appealing
12/01/2009 14.46 14.66 14.37 14.49 490,389 + +0.91% 5 Stars: Appealing
11/30/2009 14.26 14.41 14.06 14.36 297,494 + +0.91% 5 Stars: Appealing
11/27/2009 13.84 14.36 13.75 14.23 68,079 + +0.28% 5 Stars: Appealing
11/25/2009 14.24 14.36 14.00 14.19 108,178 - -0.49% 5 Stars: Appealing
11/24/2009 13.94 14.26 13.94 14.26 211,174 + +2.00% 5 Stars: Appealing
11/23/2009 13.91 14.09 13.88 13.98 346,773 + +1.38% 5 Stars: Appealing
11/20/2009 13.82 13.83 13.50 13.79 182,188 - -0.29% 4 Stars: Appealing
11/19/2009 13.75 14.05 13.57 13.83 315,941 - -1.28% 4 Stars: Appealing
11/18/2009 14.00 14.18 13.94 14.01 205,977 - -0.50% 4 Stars: Appealing
11/17/2009 14.11 14.20 13.93 14.08 164,016 - -0.21% 4 Stars: Appealing
11/16/2009 13.68 14.14 13.59 14.11 357,511 + +4.67% 4 Stars: Appealing
11/13/2009 14.88 14.92 13.44 13.48 935,104 - -9.29% 4 Stars: Appealing
11/12/2009 15.19 15.24 14.81 14.86 132,733 - -2.56% 5 Stars: Appealing
11/11/2009 15.46 15.76 15.11 15.25 208,287 - -1.04% 5 Stars: Appealing
11/10/2009 15.20 15.71 15.16 15.41 372,499 - -0.90% 5 Stars: Appealing
11/09/2009 15.78 15.99 15.28 15.55 2,247,253 - -0.70% 5 Stars: Appealing
11/06/2009 14.97 15.66 14.51 15.66 481,278 + +0.90% 5 Stars: Appealing
11/05/2009 15.67 15.67 15.39 15.52 233,541 - -0.13% 4 Stars: Appealing
11/04/2009 15.88 16.13 15.48 15.54 297,915 - -1.21% 5 Stars: Appealing
11/03/2009 15.30 15.84 15.19 15.73 536,962 + +7.81% 4 Stars: Appealing
11/02/2009 14.45 14.80 14.32 14.59 176,900 + +1.18% 4 Stars: Appealing
10/30/2009 14.40 14.87 14.11 14.42 214,085 - -3.03% 4 Stars: Appealing
10/29/2009 14.11 15.15 14.11 14.87 289,757 + +5.46% 4 Stars: Appealing
10/28/2009 14.66 14.72 14.04 14.10 274,147 - -4.28% 4 Stars: Appealing
10/27/2009 15.02 15.20 14.56 14.73 266,025 - -1.93% 4 Stars: Appealing
10/26/2009 14.92 15.09 14.65 15.02 202,032 + +0.20% 4 Stars: Appealing
10/23/2009 15.10 15.16 14.70 14.99 190,392 - -0.73% 4 Stars: Appealing
10/22/2009 14.81 15.31 14.79 15.10 140,346 + +1.55% 4 Stars: Appealing
10/21/2009 14.75 15.21 14.61 14.87 352,411 + +0.88% 4 Stars: Appealing
10/20/2009 15.60 15.68 14.71 14.74 502,388 - -5.99% 4 Stars: Appealing
10/19/2009 16.38 16.39 15.44 15.68 525,249 - -3.74% 4 Stars: Appealing
10/16/2009 17.02 17.09 16.17 16.29 367,853 - -5.57% 4 Stars: Appealing
10/15/2009 16.84 17.28 16.51 17.25 280,536 - -0.12% 4 Stars: Appealing
10/14/2009 17.16 17.29 16.84 17.27 205,669 + +1.59% 4 Stars: Appealing
10/13/2009 17.42 17.42 16.73 17.00 276,597 - -2.41% 4 Stars: Appealing
10/12/2009 18.09 18.25 17.36 17.42 235,365 - -0.51% 4 Stars: Appealing
10/09/2009 17.38 17.60 17.27 17.51 168,513 + +0.17% 4 Stars: Appealing
10/08/2009 17.85 18.11 17.48 17.48 170,813 - -0.51% 4 Stars: Appealing
10/07/2009 17.80 17.98 17.37 17.57 152,585 - -1.29% 4 Stars: Appealing
10/06/2009 17.26 17.89 17.22 17.80 130,116 + +3.19% 4 Stars: Appealing
10/05/2009 17.00 17.49 16.90 17.25 193,204 + +2.07% 4 Stars: Appealing
10/02/2009 16.91 17.32 16.66 16.90 196,563 - -0.24% 4 Stars: Appealing
10/01/2009 17.66 17.80 16.84 16.94 227,164 - -4.08% 4 Stars: Appealing
09/30/2009 18.62 18.62 17.05 17.66 387,341 - -0.39% 4 Stars: Appealing
09/29/2009 18.21 18.21 17.70 17.73 123,132 - -2.10% 4 Stars: Appealing
09/28/2009 18.33 18.50 17.93 18.11 164,832 - -1.63% 4 Stars: Appealing
09/25/2009 18.06 18.41 18.00 18.41 162,638 + +2.28% 4 Stars: Appealing
09/24/2009 18.18 18.29 17.52 18.00 223,618 - -0.99% 4 Stars: Appealing
09/23/2009 18.17 19.00 18.10 18.18 276,871 - -0.93% 4 Stars: Appealing
09/22/2009 19.02 19.10 17.55 18.35 563,685 - -4.53% 4 Stars: Appealing
09/21/2009 19.16 19.54 19.02 19.22 184,769 + +0.10% 4 Stars: Appealing
09/18/2009 19.60 19.65 19.20 19.20 185,485 - -2.34% 4 Stars: Appealing
09/17/2009 19.89 19.95 19.53 19.66 139,087 - -1.11% 4 Stars: Appealing