Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.81 12.27 11.72 12.08 1,711,196 + +3.07% 3 Stars: Appealing
02/08/2010 11.91 11.93 11.67 11.72 1,298,592 - -1.60% 3 Stars: Appealing
02/05/2010 11.89 12.13 11.70 11.91 1,885,220 + +0.08% 3 Stars: Appealing
02/04/2010 12.08 12.20 11.88 11.90 2,472,397 - -2.38% 3 Stars: Appealing
02/03/2010 12.00 12.25 11.85 12.19 1,710,242 + +1.08% 3 Stars: Appealing
02/02/2010 11.31 12.25 11.30 12.06 3,630,206 + +6.35% 3 Stars: Appealing
02/01/2010 11.24 11.36 11.20 11.34 677,124 + +0.89% 3 Stars: Appealing
01/29/2010 11.74 11.87 11.14 11.24 1,985,802 - -4.01% 3 Stars: Appealing
01/28/2010 12.02 12.02 11.40 11.71 1,783,116 - -2.09% 3 Stars: Appealing
01/27/2010 12.11 12.24 11.91 11.96 2,041,448 - -2.21% 3 Stars: Appealing
01/26/2010 11.81 12.39 11.80 12.23 1,477,407 + +2.34% 3 Stars: Appealing
01/25/2010 12.26 12.26 11.84 11.95 1,460,934 - -1.65% 3 Stars: Appealing
01/22/2010 12.30 12.76 11.95 12.15 3,105,333 - -3.57% 3 Stars: Appealing
01/21/2010 12.72 12.94 12.41 12.60 2,134,685 - -0.08% 3 Stars: Appealing
01/20/2010 12.73 12.82 12.39 12.61 1,592,558 - -1.94% 3 Stars: Appealing
01/19/2010 12.91 13.09 12.78 12.86 1,869,427 - 0.00% 3 Stars: Appealing
01/15/2010 13.02 13.16 12.82 12.86 2,436,244 - -0.92% 3 Stars: Appealing
01/14/2010 12.90 13.25 12.81 12.98 2,992,941 + +0.46% 3 Stars: Appealing
01/13/2010 12.34 12.96 12.33 12.92 2,782,454 + +4.96% 3 Stars: Appealing
01/12/2010 12.41 12.77 12.05 12.31 7,979,911 + +10.50% 4 Stars: Appealing
01/11/2010 11.25 11.34 10.94 11.14 1,477,776 - -0.45% 4 Stars: Appealing
01/08/2010 11.29 11.31 11.04 11.19 1,139,420 - -1.67% 4 Stars: Appealing
01/07/2010 11.46 11.48 11.30 11.38 693,333 - -0.52% 4 Stars: Appealing
01/06/2010 11.16 11.54 11.16 11.44 912,484 + +2.05% 4 Stars: Appealing
01/05/2010 11.09 11.28 11.00 11.21 774,330 + +0.90% 4 Stars: Appealing
01/04/2010 11.05 11.13 10.90 11.11 1,071,125 + +1.93% 4 Stars: Appealing
12/31/2009 10.95 11.10 10.88 10.90 866,022 - -0.73% 4 Stars: Appealing
12/30/2009 10.83 11.03 10.82 10.98 669,707 + +0.55% 4 Stars: Appealing
12/29/2009 11.00 11.09 10.80 10.92 644,843 - -0.36% 4 Stars: Appealing
12/28/2009 11.04 11.17 10.89 10.96 537,864 - -0.36% 4 Stars: Appealing
12/24/2009 10.93 11.03 10.91 11.00 193,053 + +0.64% 4 Stars: Appealing
12/23/2009 10.77 10.97 10.68 10.93 715,364 + +1.67% 4 Stars: Appealing
12/22/2009 10.79 10.83 10.63 10.75 421,278 - -0.37% 4 Stars: Appealing
12/21/2009 10.68 10.85 10.64 10.79 787,510 + +1.51% 4 Stars: Appealing
12/18/2009 10.68 10.78 10.44 10.63 1,233,425 + +1.63% 4 Stars: Appealing
12/17/2009 10.53 10.86 10.21 10.46 3,194,781 - -1.51% 4 Stars: Appealing
12/16/2009 10.38 10.62 10.20 10.62 1,132,376 + +3.21% 4 Stars: Appealing
12/15/2009 10.22 10.41 10.12 10.29 828,694 - -0.10% 4 Stars: Appealing
12/14/2009 10.36 10.41 10.19 10.30 904,879 - -0.19% 4 Stars: Appealing
12/11/2009 10.39 10.48 10.24 10.32 1,069,169 + +0.49% 3 Stars: Appealing
12/10/2009 10.09 10.35 10.02 10.27 1,559,014 + +1.88% 3 Stars: Appealing
12/09/2009 10.00 10.10 9.95 10.08 579,593 + +0.50% 3 Stars: Appealing
12/08/2009 10.07 10.10 9.88 10.03 503,999 + +0.20% 3 Stars: Appealing
12/07/2009 9.88 10.12 9.84 10.01 934,028 + +0.60% 3 Stars: Appealing
12/04/2009 9.80 9.98 9.60 9.95 1,100,082 + +3.32% 3 Stars: Appealing
12/03/2009 9.56 9.81 9.47 9.63 1,211,463 + +1.16% 3 Stars: Appealing
12/02/2009 9.73 10.00 9.42 9.52 2,765,458 - -2.06% 3 Stars: Appealing
12/01/2009 9.76 9.90 9.61 9.72 1,312,451 - -0.21% 3 Stars: Appealing
11/30/2009 9.82 9.96 9.70 9.74 1,261,072 - -1.22% 3 Stars: Appealing
11/27/2009 9.94 10.05 9.81 9.86 380,504 - -3.14% 3 Stars: Appealing
11/25/2009 10.16 10.28 10.07 10.18 576,128 + +0.49% 3 Stars: Appealing
11/24/2009 10.36 10.40 10.09 10.13 815,666 - -2.41% 3 Stars: Appealing
11/23/2009 10.55 10.85 10.36 10.38 569,130 - -1.24% 3 Stars: Appealing
11/20/2009 10.36 10.52 10.21 10.51 939,155 + +0.77% 3 Stars: Appealing
11/19/2009 10.75 10.81 10.33 10.43 835,450 - -3.87% 3 Stars: Appealing
11/18/2009 11.00 11.07 10.61 10.85 760,747 - -1.54% 3 Stars: Appealing
11/17/2009 11.15 11.15 10.85 11.02 1,952,543 + +2.23% 3 Stars: Appealing
11/16/2009 10.56 10.84 10.36 10.78 1,318,297 + +2.96% 4 Stars: Appealing
11/13/2009 10.07 10.49 10.01 10.47 1,518,076 + +3.97% 3 Stars: Appealing
11/12/2009 9.90 10.22 9.82 10.07 1,424,014 + +1.82% 3 Stars: Appealing
11/11/2009 10.07 10.18 9.85 9.89 1,082,042 - -1.49% 3 Stars: Appealing
11/10/2009 9.96 10.20 9.93 10.04 913,370 + +0.30% 3 Stars: Appealing
11/09/2009 10.05 10.18 9.97 10.01 1,153,489 + +0.10% 3 Stars: Appealing
11/06/2009 10.16 10.30 9.94 10.00 774,856 - -2.44% 4 Stars: Appealing
11/05/2009 10.09 10.29 9.91 10.25 977,662 + +2.71% 4 Stars: Appealing
11/04/2009 10.10 10.20 9.90 9.98 1,760,785 + +0.30% 4 Stars: Appealing
11/03/2009 9.76 10.05 9.65 9.95 1,677,766 + +1.22% 4 Stars: Appealing
11/02/2009 10.17 10.18 9.71 9.83 2,231,245 - -2.67% 4 Stars: Appealing
10/30/2009 10.78 10.78 10.10 10.10 1,618,614 - -5.87% 4 Stars: Appealing
10/29/2009 10.56 10.91 10.48 10.73 1,973,832 + +2.19% 4 Stars: Appealing
10/28/2009 11.17 11.30 10.49 10.50 2,451,497 - -6.25% 4 Stars: Appealing
10/27/2009 11.27 11.55 11.19 11.20 2,521,253 + +0.09% 4 Stars: Appealing
10/26/2009 11.08 11.72 11.02 11.19 2,372,563 + +0.99% 4 Stars: Appealing
10/23/2009 11.25 11.80 11.06 11.08 1,896,124 - -0.89% 4 Stars: Appealing
10/22/2009 10.95 11.28 10.74 11.18 2,552,596 + +2.19% 4 Stars: Appealing
10/21/2009 11.14 11.36 10.90 10.94 2,550,532 - -1.97% 4 Stars: Appealing
10/20/2009 11.41 11.46 11.08 11.16 2,757,276 - -1.06% 4 Stars: Appealing
10/19/2009 11.39 11.62 11.25 11.28 2,924,358 - -0.44% 4 Stars: Appealing
10/16/2009 12.14 12.20 11.05 11.33 4,943,484 - -7.74% 4 Stars: Appealing
10/15/2009 12.13 12.33 11.93 12.28 1,810,604 + +0.41% 4 Stars: Appealing
10/14/2009 11.96 12.24 11.79 12.23 2,130,557 + +3.12% 4 Stars: Appealing
10/13/2009 11.49 12.00 11.42 11.86 2,000,351 + +3.40% 4 Stars: Appealing
10/12/2009 11.48 11.66 11.19 11.47 1,230,971 - -1.29% 4 Stars: Appealing
10/09/2009 11.17 11.62 11.15 11.62 1,657,980 + +3.57% 4 Stars: Appealing
10/08/2009 11.03 11.28 10.84 11.22 1,827,682 + +2.00% 4 Stars: Appealing
10/07/2009 10.86 11.00 10.64 11.00 1,347,884 + +0.92% 4 Stars: Appealing
10/06/2009 10.64 10.93 10.52 10.90 2,745,302 + +3.32% 4 Stars: Appealing
10/05/2009 10.08 10.75 10.04 10.55 3,524,039 + +7.11% 4 Stars: Appealing
10/02/2009 10.01 10.04 9.84 9.85 966,545 - -2.57% 4 Stars: Appealing
10/01/2009 10.27 10.30 10.01 10.11 1,287,753 - -1.75% 4 Stars: Appealing
09/30/2009 10.47 10.55 10.06 10.29 1,445,592 - -1.53% 4 Stars: Appealing
09/29/2009 10.73 10.80 10.43 10.45 828,164 - -2.70% 4 Stars: Appealing
09/28/2009 10.63 10.79 10.63 10.74 944,693 + +1.23% 4 Stars: Appealing
09/25/2009 10.42 10.64 10.38 10.61 922,377 + +0.38% 4 Stars: Appealing
09/24/2009 10.66 10.76 10.41 10.57 1,134,648 - -0.75% 4 Stars: Appealing
09/23/2009 10.57 10.85 10.53 10.65 1,663,434 + +0.19% 3 Stars: Appealing
09/22/2009 10.66 10.80 10.49 10.63 1,962,785 + +1.14% 3 Stars: Appealing
09/21/2009 10.56 10.70 10.50 10.51 883,647 - -1.78% 3 Stars: Appealing
09/18/2009 10.53 10.80 10.50 10.70 1,672,998 + +1.90% 4 Stars: Appealing
09/17/2009 10.69 10.80 10.42 10.50 1,598,398 - -2.14% 4 Stars: Appealing