Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.72 11.81 11.63 11.73 17,265,911 + +2.53% 5 Stars: Appealing
02/08/2010 11.54 11.58 11.43 11.44 20,561,857 - -0.52% 5 Stars: Appealing
02/05/2010 11.42 11.51 11.24 11.50 17,307,104 - -1.37% 5 Stars: Appealing
02/04/2010 11.88 11.89 11.66 11.66 21,962,587 - -2.83% 5 Stars: Appealing
02/03/2010 12.02 12.06 11.95 12.00 20,871,636 + +1.69% 5 Stars: Appealing
02/02/2010 11.89 11.96 11.80 11.80 13,336,844 - -1.99% 5 Stars: Appealing
02/01/2010 12.00 12.12 11.96 12.04 17,057,875 - -0.25% 5 Stars: Appealing
01/29/2010 12.19 12.28 12.01 12.07 20,963,229 - -0.33% 5 Stars: Appealing
01/28/2010 12.30 12.31 12.02 12.11 21,459,513 + +0.17% 5 Stars: Appealing
01/27/2010 11.97 12.11 11.90 12.09 20,685,416 + +0.08% 5 Stars: Appealing
01/26/2010 12.51 12.51 12.04 12.08 17,785,904 - -2.66% 5 Stars: Appealing
01/25/2010 12.47 12.52 12.38 12.41 11,513,078 + +0.49% 5 Stars: Appealing
01/22/2010 12.50 12.53 12.32 12.35 16,543,924 - -2.91% 5 Stars: Appealing
01/21/2010 12.92 12.94 12.68 12.72 14,572,682 - -2.15% 5 Stars: Appealing
01/20/2010 13.03 13.04 12.89 13.00 14,859,776 - -1.96% 5 Stars: Appealing
01/19/2010 13.17 13.29 13.15 13.26 16,317,583 + +0.30% 5 Stars: Appealing
01/15/2010 13.35 13.39 13.20 13.22 23,914,359 - -0.53% 5 Stars: Appealing
01/14/2010 13.29 13.33 13.24 13.29 9,220,564 + +0.83% 5 Stars: Appealing
01/13/2010 13.33 13.33 13.07 13.18 17,135,763 - -0.08% 5 Stars: Appealing
01/12/2010 13.28 13.30 13.11 13.19 23,630,266 - -1.35% 5 Stars: Appealing
01/11/2010 13.41 13.45 13.31 13.37 11,668,335 + +0.22% 5 Stars: Appealing
01/08/2010 13.29 13.36 13.25 13.34 11,939,950 + +0.53% 5 Stars: Appealing
01/07/2010 13.25 13.33 13.23 13.27 7,996,040 - -0.75% 5 Stars: Appealing
01/06/2010 13.39 13.46 13.36 13.37 15,565,137 + +0.60% 5 Stars: Appealing
01/05/2010 13.22 13.30 13.14 13.29 24,553,142 - -0.37% 5 Stars: Appealing
01/04/2010 13.22 13.37 13.21 13.34 12,148,957 + +2.85% 5 Stars: Appealing
12/31/2009 13.01 13.03 12.97 12.97 5,562,430 + +1.17% 5 Stars: Appealing
12/30/2009 12.83 12.87 12.78 12.82 8,772,818 + +0.79% 5 Stars: Appealing
12/29/2009 12.77 12.79 12.72 12.72 8,763,943 - -0.47% 5 Stars: Appealing
12/28/2009 12.77 12.78 12.72 12.78 4,740,059 + +1.19% 5 Stars: Appealing
12/24/2009 12.55 12.69 12.55 12.63 2,029,039 + +1.12% 5 Stars: Appealing
12/23/2009 12.52 12.54 12.46 12.49 5,566,070 + +0.64% 5 Stars: Appealing
12/22/2009 12.44 12.44 12.37 12.41 8,414,347 - -0.40% 5 Stars: Appealing
12/21/2009 12.43 12.56 12.41 12.46 13,380,941 + +1.05% 5 Stars: Appealing
12/18/2009 12.34 12.36 12.27 12.33 10,694,370 + +0.08% 5 Stars: Appealing
12/17/2009 12.33 12.36 12.26 12.32 9,041,670 - -0.48% 5 Stars: Appealing
12/16/2009 12.43 12.46 12.36 12.38 13,572,583 - -0.88% 5 Stars: Appealing
12/15/2009 12.50 12.56 12.46 12.49 8,889,768 - -0.56% 5 Stars: Appealing
12/14/2009 12.58 12.61 12.52 12.56 6,640,781 - -0.08% 5 Stars: Appealing
12/11/2009 12.57 12.61 12.52 12.57 8,296,078 + +1.05% 5 Stars: Appealing
12/10/2009 12.37 12.46 12.35 12.44 8,283,764 - -0.72% 5 Stars: Appealing
12/09/2009 12.45 12.53 12.41 12.53 10,103,522 + +0.89% 5 Stars: Appealing
12/08/2009 12.43 12.45 12.35 12.42 10,054,025 - -0.64% 5 Stars: Appealing
12/07/2009 12.43 12.54 12.43 12.50 12,196,364 + +0.73% 5 Stars: Appealing
12/04/2009 12.46 12.49 12.29 12.41 16,862,215 + +0.08% 5 Stars: Appealing
12/03/2009 12.49 12.53 12.32 12.40 21,270,676 - -0.80% 5 Stars: Appealing
12/02/2009 12.51 12.59 12.46 12.50 13,596,824 + +0.56% 5 Stars: Appealing
12/01/2009 12.43 12.50 12.42 12.43 19,532,556 + +1.64% 5 Stars: Appealing
11/30/2009 12.22 12.27 12.11 12.23 18,702,958 + +0.49% 5 Stars: Appealing
11/27/2009 12.53 12.53 11.99 12.17 13,056,962 - -3.11% 5 Stars: Appealing
11/25/2009 12.58 12.61 12.53 12.56 11,542,378 + +0.80% 5 Stars: Appealing
11/24/2009 12.41 12.50 12.39 12.46 9,784,118 - -0.08% 5 Stars: Appealing
11/23/2009 12.49 12.57 12.47 12.47 13,388,422 + +0.81% 5 Stars: Appealing
11/20/2009 12.25 12.37 12.25 12.37 7,408,019 - 0.00% 5 Stars: Appealing
11/19/2009 12.48 12.48 12.27 12.37 16,134,157 - -2.21% 5 Stars: Appealing
11/18/2009 12.66 12.72 12.57 12.65 8,151,393 - -0.32% 5 Stars: Appealing
11/17/2009 12.67 12.71 12.51 12.69 27,526,819 - -3.28% 5 Stars: Appealing
11/16/2009 12.44 13.35 12.44 13.12 26,808,907 + +4.96% 5 Stars: Appealing
11/13/2009 12.45 12.54 12.40 12.50 7,319,267 + +0.89% 5 Stars: Appealing
11/12/2009 12.42 12.57 12.37 12.39 12,106,798 - -0.64% 5 Stars: Appealing
11/11/2009 12.48 12.56 12.36 12.47 10,725,295 + +1.38% 5 Stars: Appealing
11/10/2009 12.28 12.36 12.25 12.30 8,454,592 - -0.32% 5 Stars: Appealing
11/09/2009 12.31 12.43 12.28 12.34 14,684,577 + +2.07% 5 Stars: Appealing
11/06/2009 12.00 12.13 11.97 12.09 10,165,943 - -0.17% 5 Stars: Appealing
11/05/2009 11.98 12.13 11.98 12.11 10,250,798 + +1.34% 5 Stars: Appealing
11/04/2009 11.96 12.07 11.91 11.95 13,273,797 + +2.31% 5 Stars: Appealing
11/03/2009 11.62 11.71 11.58 11.68 15,318,362 - -0.76% 5 Stars: Appealing
11/02/2009 11.69 11.86 11.61 11.77 12,599,741 + +1.38% 5 Stars: Appealing
10/30/2009 11.78 11.81 11.45 11.61 24,041,669 - -3.01% 5 Stars: Appealing
10/29/2009 11.85 12.03 11.85 11.97 15,797,673 + +0.84% 5 Stars: Appealing
10/28/2009 12.03 12.06 11.76 11.87 18,512,088 - -2.78% 4 Stars: Appealing
10/27/2009 12.31 12.35 12.18 12.21 9,801,938 - -0.08% 5 Stars: Appealing
10/26/2009 12.30 12.42 12.18 12.22 11,089,920 - -0.08% 5 Stars: Appealing
10/23/2009 12.36 12.37 12.16 12.23 13,669,293 - -0.73% 5 Stars: Appealing
10/22/2009 12.22 12.35 12.11 12.32 13,501,743 - -0.44% 5 Stars: Appealing
10/21/2009 12.35 12.54 12.34 12.38 15,410,366 - -0.36% 5 Stars: Appealing
10/20/2009 12.61 12.63 12.42 12.42 11,595,910 - -1.58% 5 Stars: Appealing
10/19/2009 12.52 12.67 12.51 12.62 13,397,442 + +1.61% 5 Stars: Appealing
10/16/2009 12.53 12.53 12.35 12.42 10,049,603 - -0.88% 5 Stars: Appealing
10/15/2009 12.52 12.55 12.48 12.53 11,043,273 - -0.87% 5 Stars: Appealing
10/14/2009 12.61 12.68 12.53 12.64 17,037,379 + +2.60% 5 Stars: Appealing
10/13/2009 12.27 12.33 12.22 12.32 7,602,048 - -0.24% 5 Stars: Appealing
10/12/2009 12.35 12.41 12.30 12.35 7,889,396 + +0.08% 5 Stars: Appealing
10/09/2009 12.20 12.37 12.20 12.34 12,395,856 + +0.08% 5 Stars: Appealing
10/08/2009 12.30 12.36 12.21 12.33 16,574,689 - -1.20% 5 Stars: Appealing
10/07/2009 12.40 12.52 12.36 12.48 19,399,529 + +0.40% 5 Stars: Appealing
10/06/2009 12.37 12.50 12.36 12.43 14,101,895 + +2.14% 5 Stars: Appealing
10/05/2009 12.09 12.26 12.07 12.17 14,235,208 + +0.83% 5 Stars: Appealing
10/02/2009 11.94 12.98 11.91 12.07 11,731,695 - -0.74% 5 Stars: Appealing
10/01/2009 12.38 12.39 12.12 12.16 24,246,903 - -1.30% 5 Stars: Appealing
09/30/2009 12.33 12.41 12.18 12.32 15,452,571 + +2.16% 5 Stars: Appealing
09/29/2009 12.11 12.14 12.04 12.06 11,463,423 + +1.17% 5 Stars: Appealing
09/28/2009 11.83 12.00 11.81 11.92 8,076,222 + +0.85% 5 Stars: Appealing
09/25/2009 11.82 11.92 11.77 11.82 7,790,016 + +0.08% 5 Stars: Appealing
09/24/2009 11.95 11.98 11.73 11.81 12,539,230 - -1.83% 5 Stars: Appealing
09/23/2009 12.09 12.18 12.01 12.03 12,938,988 - -1.55% 5 Stars: Appealing
09/22/2009 12.17 12.23 12.12 12.22 7,146,759 + +0.33% 5 Stars: Appealing
09/21/2009 12.10 12.20 12.09 12.18 8,140,553 - 0.00% 5 Stars: Appealing
09/18/2009 12.20 12.23 12.13 12.18 6,936,821 + +0.66% 5 Stars: Appealing
09/17/2009 12.15 12.23 12.07 12.10 10,897,661 - -0.90% 4 Stars: Appealing