Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.21 12.55 12.10 12.42 953,351 + +4.72% 5 Stars: Appealing
02/08/2010 11.94 12.10 11.86 11.86 422,041 - -1.41% 5 Stars: Appealing
02/05/2010 12.10 12.12 11.75 12.03 1,011,759 - -2.27% 5 Stars: Appealing
02/04/2010 12.63 12.63 12.31 12.31 2,241,300 - -4.43% 5 Stars: Appealing
02/03/2010 12.97 12.99 12.82 12.88 68,156 - -0.92% 5 Stars: Appealing
02/02/2010 12.84 13.03 12.84 13.00 370,652 + +0.78% 5 Stars: Appealing
02/01/2010 12.78 12.90 12.78 12.90 22,824 + +2.71% 5 Stars: Appealing
01/29/2010 12.72 12.75 12.48 12.56 99,255 - -1.26% 5 Stars: Appealing
01/28/2010 12.97 12.97 12.61 12.72 156,932 - -0.63% 5 Stars: Appealing
01/27/2010 12.73 12.85 12.67 12.80 34,309 + +1.03% 5 Stars: Appealing
01/26/2010 12.60 12.81 12.60 12.67 22,683 + +0.16% 5 Stars: Appealing
01/25/2010 12.86 12.86 12.63 12.65 76,241 + +1.69% 5 Stars: Appealing
01/22/2010 12.67 12.73 12.41 12.44 115,694 - -1.43% 5 Stars: Appealing
01/21/2010 12.93 13.03 12.61 12.62 349,007 - -2.92% 5 Stars: Appealing
01/20/2010 13.10 13.10 12.89 13.00 35,896 - -2.55% 5 Stars: Appealing
01/19/2010 13.25 13.34 13.21 13.34 263,399 + +0.08% 5 Stars: Appealing
01/15/2010 13.48 13.48 13.22 13.33 60,626 - -2.06% 5 Stars: Appealing
01/14/2010 13.58 13.64 13.52 13.61 174,339 - 0.00% 5 Stars: Appealing
01/13/2010 13.56 13.63 13.48 13.61 198,928 + +1.12% 5 Stars: Appealing
01/12/2010 13.45 13.52 13.36 13.46 1,575,021 - -0.52% 5 Stars: Appealing
01/11/2010 13.50 13.55 13.49 13.53 77,345 + +0.74% 5 Stars: Appealing
01/08/2010 13.30 13.46 13.30 13.43 391,686 + +0.45% 5 Stars: Appealing
01/07/2010 13.37 13.40 13.30 13.37 45,920 - -0.67% 5 Stars: Appealing
01/06/2010 13.29 13.46 13.29 13.46 71,713 + +0.60% 5 Stars: Appealing
01/05/2010 13.35 13.43 13.28 13.38 451,571 + +1.21% 5 Stars: Appealing
01/04/2010 13.11 13.35 13.11 13.22 329,379 + +3.61% 5 Stars: Appealing
12/31/2009 12.89 12.99 12.76 12.76 38,519 - -1.16% 5 Stars: Appealing
12/30/2009 13.06 13.06 12.87 12.91 26,387 - -0.92% 5 Stars: Appealing
12/29/2009 13.05 13.09 12.95 13.03 80,346 - 0.00% 5 Stars: Appealing
12/28/2009 12.85 13.05 12.85 13.03 102,779 + +1.24% 5 Stars: Appealing
12/24/2009 12.78 12.92 12.78 12.87 25,247 + +0.10% 5 Stars: Appealing
12/23/2009 12.72 12.87 12.72 12.86 36,965 + +0.76% 5 Stars: Appealing
12/22/2009 12.83 12.83 12.69 12.76 222,515 - -0.55% 5 Stars: Appealing
12/21/2009 12.65 12.83 12.65 12.83 133,324 + +1.02% 5 Stars: Appealing
12/18/2009 12.76 12.76 12.65 12.70 112,669 - -1.01% 5 Stars: Appealing
12/17/2009 12.91 13.00 12.80 12.83 83,225 - -2.58% 5 Stars: Appealing
12/16/2009 13.15 13.28 13.14 13.17 75,578 + +0.61% 5 Stars: Appealing
12/15/2009 13.22 13.22 13.06 13.09 92,999 - -0.91% 5 Stars: Appealing
12/14/2009 13.13 13.27 13.13 13.21 24,182 + +0.84% 5 Stars: Appealing
12/11/2009 13.07 13.16 13.07 13.10 34,947 - -0.08% 5 Stars: Appealing
12/10/2009 13.11 13.22 13.10 13.11 30,467 - -0.15% 5 Stars: Appealing
12/09/2009 13.30 13.30 12.96 13.13 81,490 - -0.68% 5 Stars: Appealing
12/08/2009 13.30 13.35 13.18 13.22 66,099 - -1.78% 5 Stars: Appealing
12/07/2009 13.41 13.63 13.40 13.46 161,064 - -0.44% 5 Stars: Appealing
12/04/2009 13.67 13.73 13.44 13.52 93,290 - -0.73% 5 Stars: Appealing
12/03/2009 13.80 13.81 13.60 13.62 168,520 - -0.58% 5 Stars: Appealing
12/02/2009 13.60 13.72 13.60 13.70 106,985 + +0.96% 5 Stars: Appealing
12/01/2009 13.46 13.62 13.43 13.57 83,940 + +2.88% 5 Stars: Appealing
11/30/2009 13.18 13.28 13.05 13.19 113,152 + +0.08% 5 Stars: Appealing
11/27/2009 13.05 13.31 12.95 13.18 74,397 - -3.58% 5 Stars: Appealing
11/25/2009 13.63 13.67 13.54 13.67 17,709 + +1.11% 5 Stars: Appealing
11/24/2009 13.52 13.57 13.43 13.52 33,261 + +0.22% 5 Stars: Appealing
11/23/2009 13.55 13.64 13.49 13.49 64,943 + +1.43% 5 Stars: Appealing
11/20/2009 13.21 13.34 13.18 13.30 43,171 - -0.67% 5 Stars: Appealing
11/19/2009 13.41 13.42 13.26 13.39 67,403 - -1.76% 5 Stars: Appealing
11/18/2009 13.61 13.63 13.52 13.63 65,436 + +0.59% 5 Stars: Appealing
11/17/2009 13.52 13.58 13.40 13.55 289,020 - -0.07% 5 Stars: Appealing
11/16/2009 13.55 13.68 13.51 13.56 33,606 + +1.19% 5 Stars: Appealing
11/13/2009 13.28 13.42 13.25 13.40 32,633 + +2.29% 5 Stars: Appealing
11/12/2009 13.16 13.25 13.08 13.10 47,609 - -1.13% 5 Stars: Appealing
11/11/2009 13.24 13.36 13.20 13.25 205,319 - -0.08% 5 Stars: Appealing
11/10/2009 13.28 13.28 13.13 13.26 39,589 - -1.12% 5 Stars: Appealing
11/09/2009 13.27 13.41 13.26 13.41 129,580 + +3.07% 5 Stars: Appealing
11/06/2009 12.89 13.02 12.89 13.01 35,401 + +0.93% 5 Stars: Appealing
11/05/2009 12.86 13.04 12.79 12.89 46,920 + +1.90% 5 Stars: Appealing
11/04/2009 12.71 12.83 12.65 12.65 132,423 + +1.36% 5 Stars: Appealing
11/03/2009 12.39 12.51 12.32 12.48 291,936 - -0.79% 5 Stars: Appealing
11/02/2009 12.58 12.81 12.46 12.58 134,959 + +0.16% 5 Stars: Appealing
10/30/2009 12.99 13.03 12.54 12.56 100,924 - -3.31% 5 Stars: Appealing
10/29/2009 12.77 13.04 12.77 12.99 268,080 + +4.51% 5 Stars: Appealing
10/28/2009 12.73 12.75 12.39 12.43 82,498 - -3.64% 5 Stars: Appealing
10/27/2009 13.13 13.14 12.87 12.90 197,671 - -2.86% 5 Stars: Appealing
10/26/2009 13.63 13.65 13.17 13.28 328,881 - -2.71% 5 Stars: Appealing
10/23/2009 13.85 13.85 13.61 13.65 83,084 - -1.66% 5 Stars: Appealing
10/22/2009 13.63 13.91 13.56 13.88 75,715 + +2.06% 5 Stars: Appealing
10/21/2009 13.66 13.87 13.60 13.60 242,850 - -0.87% 5 Stars: Appealing
10/20/2009 13.89 13.89 13.64 13.72 153,530 - -1.01% 5 Stars: Appealing
10/19/2009 13.78 13.95 13.76 13.86 66,542 + +1.09% 5 Stars: Appealing
10/16/2009 13.66 13.78 13.66 13.71 93,171 - -0.65% 5 Stars: Appealing
10/15/2009 13.71 13.83 13.69 13.80 73,441 + +0.29% 5 Stars: Appealing
10/14/2009 13.37 13.76 13.37 13.76 135,415 + +2.99% 5 Stars: Appealing
10/13/2009 13.33 13.42 13.30 13.36 108,493 - -0.08% 5 Stars: Appealing
10/12/2009 13.44 13.49 13.37 13.37 108,009 + +0.61% 5 Stars: Appealing
10/09/2009 13.28 13.38 13.22 13.29 137,450 + +0.08% 4 Stars: Appealing
10/08/2009 13.20 13.42 13.20 13.28 190,870 + +1.45% 4 Stars: Appealing
10/07/2009 13.00 13.09 12.94 13.09 299,013 + +0.23% 4 Stars: Appealing
10/06/2009 12.87 13.16 12.87 13.06 983,864 + +3.00% 4 Stars: Appealing
10/05/2009 12.55 12.74 12.54 12.68 2,074,001 + +1.60% 4 Stars: Appealing
10/02/2009 12.44 12.57 12.27 12.48 360,138 - -1.03% 4 Stars: Appealing
10/01/2009 12.89 12.89 12.57 12.61 55,153 - -2.93% 4 Stars: Appealing
09/30/2009 12.85 13.03 12.79 12.99 154,908 + +1.01% 4 Stars: Appealing
09/29/2009 12.89 12.90 12.82 12.86 40,241 - -0.23% 4 Stars: Appealing
09/28/2009 12.81 12.98 12.78 12.89 42,249 + +1.02% 4 Stars: Appealing
09/25/2009 12.74 12.87 12.71 12.76 242,710 - -0.31% 4 Stars: Appealing
09/24/2009 13.06 13.14 12.74 12.80 70,055 - -1.08% 4 Stars: Appealing
09/23/2009 13.12 13.24 12.94 12.94 144,491 - -0.84% 4 Stars: Appealing
09/22/2009 13.07 13.13 12.97 13.05 116,031 + +0.46% 4 Stars: Appealing
09/21/2009 12.90 13.03 12.43 12.99 149,700 - -1.07% 4 Stars: Appealing
09/18/2009 13.03 13.17 12.92 13.13 109,762 + +0.31% 4 Stars: Appealing
09/17/2009 13.09 13.17 12.97 13.09 92,360 - -0.23% 4 Stars: Appealing