Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.29 10.42 10.26 10.36 1,748,434 + +1.37% 4 Stars: Appealing
02/08/2010 10.29 10.31 10.19 10.22 2,077,583 - -0.78% 4 Stars: Appealing
02/05/2010 10.29 10.35 10.18 10.30 3,457,711 - -0.48% 4 Stars: Appealing
02/04/2010 10.53 10.58 10.32 10.35 6,175,073 - -2.45% 4 Stars: Appealing
02/03/2010 10.69 10.69 10.61 10.61 2,357,340 - -0.19% 4 Stars: Appealing
02/02/2010 10.58 10.67 10.58 10.63 1,072,476 + +0.09% 4 Stars: Appealing
02/01/2010 10.56 10.62 10.53 10.62 952,006 + +0.66% 4 Stars: Appealing
01/29/2010 10.63 10.68 10.50 10.55 2,598,965 + +0.19% 4 Stars: Appealing
01/28/2010 10.58 10.68 10.49 10.53 2,064,988 - -0.66% 4 Stars: Appealing
01/27/2010 10.74 10.74 10.49 10.60 3,516,149 - -1.21% 4 Stars: Appealing
01/26/2010 10.76 10.80 10.70 10.73 906,498 - -1.38% 4 Stars: Appealing
01/25/2010 10.89 10.91 10.84 10.88 889,250 + +0.65% 4 Stars: Appealing
01/22/2010 10.88 10.93 10.78 10.81 1,674,245 - -1.55% 4 Stars: Appealing
01/21/2010 11.11 11.13 10.95 10.98 1,651,105 - -0.81% 4 Stars: Appealing
01/20/2010 11.09 11.14 11.04 11.07 1,331,546 - -1.42% 4 Stars: Appealing
01/19/2010 11.18 11.32 11.18 11.23 936,600 + +1.17% 4 Stars: Appealing
01/15/2010 11.20 11.25 11.10 11.10 1,203,932 - -1.07% 4 Stars: Appealing
01/14/2010 11.16 11.27 11.16 11.22 2,652,475 + +0.36% 4 Stars: Appealing
01/13/2010 11.15 11.18 11.10 11.18 2,136,520 + +0.45% 4 Stars: Appealing
01/12/2010 11.15 11.18 11.06 11.13 2,585,103 - -0.36% 4 Stars: Appealing
01/11/2010 11.22 11.26 11.16 11.17 2,035,975 + +0.63% 4 Stars: Appealing
01/08/2010 11.10 11.12 11.05 11.10 1,399,208 - -0.09% 4 Stars: Appealing
01/07/2010 11.12 11.13 11.07 11.11 1,649,424 + +0.09% 4 Stars: Appealing
01/06/2010 11.13 11.13 11.08 11.10 2,210,127 + +0.18% 4 Stars: Appealing
01/05/2010 11.01 11.12 10.98 11.08 5,871,121 + +1.28% 4 Stars: Appealing
01/04/2010 10.80 10.95 10.77 10.94 1,244,220 + +3.01% 4 Stars: Appealing
12/31/2009 10.62 10.67 10.61 10.62 1,163,808 - -0.47% 4 Stars: Appealing
12/30/2009 10.61 10.67 10.60 10.67 468,050 - -0.19% 4 Stars: Appealing
12/29/2009 10.69 10.71 10.65 10.69 496,898 + +0.09% 4 Stars: Appealing
12/28/2009 10.61 10.68 10.61 10.68 692,851 + +0.56% 4 Stars: Appealing
12/24/2009 10.63 10.64 10.56 10.62 329,733 + +0.76% 4 Stars: Appealing
12/23/2009 10.50 10.56 10.50 10.54 621,561 + +0.09% 4 Stars: Appealing
12/22/2009 10.66 10.66 10.48 10.53 1,692,548 - -1.50% 4 Stars: Appealing
12/21/2009 10.63 10.72 10.63 10.69 515,502 - 0.00% 4 Stars: Appealing
12/18/2009 10.73 10.73 10.63 10.69 879,719 + +0.09% 4 Stars: Appealing
12/17/2009 10.71 10.77 10.65 10.68 1,726,284 - -1.02% 4 Stars: Appealing
12/16/2009 10.86 10.86 10.77 10.79 856,433 - -0.46% 4 Stars: Appealing
12/15/2009 10.73 10.87 10.73 10.84 1,974,562 + +0.09% 4 Stars: Appealing
12/14/2009 10.80 10.84 10.78 10.83 542,399 + +0.65% 4 Stars: Appealing
12/11/2009 10.78 10.81 10.72 10.76 787,783 - -0.37% 4 Stars: Appealing
12/10/2009 10.79 10.80 10.74 10.80 949,527 + +0.65% 4 Stars: Appealing
12/09/2009 10.78 10.78 10.65 10.73 4,403,722 - -0.19% 4 Stars: Appealing
12/08/2009 10.77 10.79 10.70 10.75 2,536,849 - -0.83% 4 Stars: Appealing
12/07/2009 10.88 10.90 10.83 10.84 1,467,920 - -0.82% 4 Stars: Appealing
12/04/2009 10.97 11.09 10.89 10.93 1,687,649 - -0.55% 4 Stars: Appealing
12/03/2009 10.99 11.02 10.90 10.99 980,553 + +0.27% 4 Stars: Appealing
12/02/2009 10.95 11.06 10.91 10.96 1,043,689 + +0.09% 4 Stars: Appealing
12/01/2009 10.95 10.99 10.90 10.95 988,515 + +0.83% 4 Stars: Appealing
11/30/2009 10.75 10.89 10.71 10.86 4,881,794 + +0.09% 4 Stars: Appealing
11/27/2009 10.80 10.90 10.76 10.85 681,436 - -1.54% 4 Stars: Appealing
11/25/2009 11.00 11.07 10.98 11.02 894,353 + +0.18% 4 Stars: Appealing
11/24/2009 10.99 11.02 10.93 11.00 558,191 - 0.00% 4 Stars: Appealing
11/23/2009 11.04 11.11 11.00 11.00 995,357 + +0.36% 4 Stars: Appealing
11/20/2009 10.93 10.98 10.92 10.96 556,058 + +0.55% 4 Stars: Appealing
11/19/2009 10.97 11.03 10.83 10.90 1,167,776 - -1.62% 4 Stars: Appealing
11/18/2009 11.10 11.12 11.02 11.08 447,526 - -0.27% 4 Stars: Appealing
11/17/2009 11.14 11.15 11.06 11.11 737,698 - -0.54% 4 Stars: Appealing
11/16/2009 11.11 11.20 11.06 11.17 937,097 + +1.55% 4 Stars: Appealing
11/13/2009 10.99 11.03 10.91 11.00 427,338 + +1.20% 4 Stars: Appealing
11/12/2009 11.04 11.05 10.87 10.87 947,216 - -1.09% 4 Stars: Appealing
11/11/2009 11.04 11.04 10.93 10.99 590,140 - -0.36% 4 Stars: Appealing
11/10/2009 11.01 11.08 10.96 11.03 825,132 - -0.09% 4 Stars: Appealing
11/09/2009 11.00 11.07 10.97 11.04 1,274,442 + +2.32% 4 Stars: Appealing
11/06/2009 10.74 10.86 10.72 10.79 741,642 - -0.46% 4 Stars: Appealing
11/05/2009 10.79 10.89 10.76 10.84 1,617,888 + +1.21% 4 Stars: Appealing
11/04/2009 10.82 10.86 10.68 10.71 1,191,536 + +0.37% 4 Stars: Appealing
11/03/2009 10.52 10.68 10.52 10.67 2,905,861 + +0.28% 4 Stars: Appealing
11/02/2009 10.52 10.69 10.49 10.64 1,533,774 + +1.43% 4 Stars: Appealing
10/30/2009 10.69 10.69 10.46 10.49 1,149,510 - -2.24% 4 Stars: Appealing
10/29/2009 10.54 10.78 10.53 10.73 2,088,116 + +1.80% 4 Stars: Appealing
10/28/2009 10.66 10.71 10.52 10.54 1,258,073 - -2.41% 4 Stars: Appealing
10/27/2009 10.71 10.83 10.71 10.80 1,066,012 + +0.09% 4 Stars: Appealing
10/26/2009 10.90 10.92 10.74 10.79 1,578,111 - -0.92% 4 Stars: Appealing
10/23/2009 10.96 10.99 10.84 10.89 813,052 - -0.46% 4 Stars: Appealing
10/22/2009 10.82 10.96 10.79 10.94 1,533,885 + +0.83% 4 Stars: Appealing
10/21/2009 10.91 10.99 10.82 10.85 1,069,790 - -1.18% 4 Stars: Appealing
10/20/2009 11.06 11.07 10.93 10.98 1,183,868 + +0.09% 4 Stars: Appealing
10/19/2009 10.95 11.01 10.92 10.97 1,094,871 + +0.64% 4 Stars: Appealing
10/16/2009 10.94 10.96 10.86 10.90 1,240,260 + +0.18% 4 Stars: Appealing
10/15/2009 10.83 10.89 10.83 10.88 990,012 + +0.09% 4 Stars: Appealing
10/14/2009 10.80 10.89 10.76 10.87 1,463,429 + +2.16% 4 Stars: Appealing
10/13/2009 10.63 10.67 10.61 10.64 1,183,995 - 0.00% 4 Stars: Appealing
10/12/2009 10.67 10.67 10.59 10.64 997,322 - 0.00% 4 Stars: Appealing
10/09/2009 10.58 10.66 10.58 10.64 1,003,237 + +0.19% 3 Stars: Appealing
10/08/2009 10.57 10.68 10.57 10.62 1,195,878 + +1.63% 3 Stars: Appealing
10/07/2009 10.38 10.47 10.37 10.45 1,262,960 + +0.29% 3 Stars: Appealing
10/06/2009 10.32 10.48 10.32 10.42 1,320,423 + +0.77% 3 Stars: Appealing
10/05/2009 10.29 10.41 10.24 10.34 1,346,858 + +2.38% 3 Stars: Appealing
10/02/2009 10.05 10.16 10.05 10.10 855,505 - -0.10% 3 Stars: Appealing
10/01/2009 10.19 10.22 10.09 10.11 2,189,034 - -0.30% 3 Stars: Appealing
09/30/2009 10.17 10.20 10.02 10.14 1,315,121 - -0.20% 3 Stars: Appealing
09/29/2009 10.18 10.25 10.10 10.16 568,707 - -0.97% 3 Stars: Appealing
09/28/2009 10.13 10.27 10.13 10.26 979,643 + +0.29% 3 Stars: Appealing
09/25/2009 10.16 10.26 10.16 10.23 806,749 + +0.29% 3 Stars: Appealing
09/24/2009 10.29 10.36 10.15 10.20 919,456 - -0.20% 3 Stars: Appealing
09/23/2009 10.31 10.37 10.22 10.22 881,831 - -1.64% 3 Stars: Appealing
09/22/2009 10.31 10.40 10.30 10.39 878,210 + +1.46% 4 Stars: Appealing
09/21/2009 10.24 10.28 10.17 10.24 477,445 - -0.29% 4 Stars: Appealing
09/18/2009 10.34 10.34 10.24 10.27 395,006 + +0.20% 4 Stars: Appealing
09/17/2009 10.31 10.31 10.21 10.25 893,182 - -0.49% 4 Stars: Appealing