Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.51 11.68 11.41 11.47 18,607,760 + +0.70% 2 Stars: Appealing
02/08/2010 11.26 11.60 11.01 11.39 29,761,109 + +1.15% 2 Stars: Appealing
02/05/2010 11.25 11.46 10.82 11.26 22,203,273 + +0.36% 2 Stars: Appealing
02/04/2010 11.82 11.94 11.18 11.22 32,057,760 - -6.50% 2 Stars: Appealing
02/03/2010 12.35 12.35 11.84 12.00 28,332,707 - -3.85% 2 Stars: Appealing
02/02/2010 12.48 12.55 12.08 12.48 20,103,805 - -0.16% 2 Stars: Appealing
02/01/2010 12.45 12.65 12.34 12.50 19,895,865 + +0.48% 2 Stars: Appealing
01/29/2010 12.70 12.72 12.30 12.44 30,963,913 + +1.47% 2 Stars: Appealing
01/28/2010 12.49 12.69 12.18 12.26 32,538,550 + +0.66% 2 Stars: Appealing
01/27/2010 11.80 12.36 11.68 12.18 24,249,901 + +4.01% 2 Stars: Appealing
01/26/2010 12.36 12.67 11.64 11.71 35,801,395 - -6.24% 2 Stars: Appealing
01/25/2010 12.25 12.87 12.10 12.49 32,935,651 + +3.22% 2 Stars: Appealing
01/22/2010 11.95 12.71 11.69 12.10 39,372,375 + +0.67% 2 Stars: Appealing
01/21/2010 12.20 12.59 11.95 12.02 66,594,523 + +6.28% 2 Stars: Appealing
01/20/2010 11.21 11.67 11.20 11.31 25,445,084 - -0.70% 2 Stars: Appealing
01/19/2010 11.24 11.41 11.15 11.39 17,267,490 + +0.26% 2 Stars: Appealing
01/15/2010 11.69 11.72 11.12 11.36 25,448,922 - -3.48% 2 Stars: Appealing
01/14/2010 11.43 11.95 11.41 11.77 26,513,225 + +2.17% 2 Stars: Appealing
01/13/2010 11.02 11.67 10.69 11.52 26,686,439 + +4.82% 2 Stars: Appealing
01/12/2010 11.12 11.28 10.96 10.99 11,355,237 - -1.87% 2 Stars: Appealing
01/11/2010 11.26 11.29 11.00 11.20 15,255,303 + +0.99% 2 Stars: Appealing
01/08/2010 11.00 11.36 10.96 11.09 19,963,297 + +0.09% 2 Stars: Appealing
01/07/2010 10.40 11.30 10.36 11.08 34,759,171 + +6.03% 2 Stars: Appealing
01/06/2010 10.30 10.50 10.25 10.45 13,140,572 + +0.58% 2 Stars: Appealing
01/05/2010 10.07 10.40 9.93 10.39 12,701,789 + +2.67% 2 Stars: Appealing
01/04/2010 9.88 10.22 9.81 10.12 15,429,116 + +3.79% 2 Stars: Appealing
12/31/2009 9.80 9.86 9.75 9.75 4,042,430 - -0.41% 2 Stars: Appealing
12/30/2009 9.89 9.94 9.75 9.79 5,645,987 - -1.31% 2 Stars: Appealing
12/29/2009 10.00 10.04 9.84 9.92 6,948,062 - -0.50% 2 Stars: Appealing
12/28/2009 10.20 10.20 9.88 9.97 6,845,295 - -2.54% 2 Stars: Appealing
12/24/2009 10.00 10.23 9.94 10.23 5,459,492 + +3.02% 2 Stars: Appealing
12/23/2009 10.25 10.26 9.86 9.93 8,759,715 - -2.65% 2 Stars: Appealing
12/22/2009 10.18 10.30 10.05 10.20 10,341,386 + +0.20% 2 Stars: Appealing
12/21/2009 10.00 10.18 9.83 10.18 15,443,104 + +3.67% 2 Stars: Appealing
12/18/2009 9.63 9.85 9.43 9.82 15,882,089 + +2.83% 2 Stars: Appealing
12/17/2009 9.52 9.85 9.51 9.55 10,892,094 - -0.73% 2 Stars: Appealing
12/16/2009 9.87 9.91 9.60 9.62 15,758,087 - -1.84% 2 Stars: Appealing
12/15/2009 10.11 10.24 9.68 9.80 20,154,860 - -5.13% 2 Stars: Appealing
12/14/2009 10.33 10.36 10.00 10.33 16,263,373 + +1.47% 2 Stars: Appealing
12/11/2009 10.11 10.29 10.05 10.18 11,168,134 + +0.99% 2 Stars: Appealing
12/10/2009 10.33 10.42 10.06 10.08 10,552,526 - -2.04% 2 Stars: Appealing
12/09/2009 10.24 10.45 10.20 10.29 10,758,006 + +0.98% 2 Stars: Appealing
12/08/2009 10.20 10.40 10.16 10.19 10,921,455 - -1.07% 2 Stars: Appealing
12/07/2009 10.28 10.51 10.22 10.30 19,879,491 - -1.34% 2 Stars: Appealing
12/04/2009 10.54 10.72 10.23 10.44 19,225,378 + +1.16% 2 Stars: Appealing
12/03/2009 10.75 10.89 10.32 10.32 21,794,508 - -1.81% 2 Stars: Appealing
12/02/2009 10.33 10.60 10.28 10.51 19,738,645 + +3.24% 2 Stars: Appealing
12/01/2009 10.25 10.33 10.10 10.18 19,936,215 + +0.99% 2 Stars: Appealing
11/30/2009 9.69 10.08 9.69 10.08 21,331,619 + +5.33% 2 Stars: Appealing
11/27/2009 9.65 9.89 9.56 9.57 6,101,701 - -3.72% 2 Stars: Appealing
11/25/2009 10.09 10.10 9.88 9.94 6,537,076 - -0.70% 2 Stars: Appealing
11/24/2009 10.10 10.17 9.74 10.01 19,570,647 - -1.57% 2 Stars: Appealing
11/23/2009 10.04 10.17 9.96 10.17 18,773,525 + +2.01% 2 Stars: Appealing
11/20/2009 9.99 10.10 9.86 9.97 18,005,802 - -0.80% 2 Stars: Appealing
11/19/2009 10.01 10.14 9.85 10.05 21,648,022 - -1.08% 2 Stars: Appealing
11/18/2009 9.90 10.19 9.83 10.16 24,326,358 + +2.63% 2 Stars: Appealing
11/17/2009 9.74 9.92 9.66 9.90 9,342,529 + +1.43% 2 Stars: Appealing
11/16/2009 9.82 10.12 9.74 9.76 14,520,281 + +0.21% 2 Stars: Appealing
11/13/2009 9.80 9.85 9.57 9.74 14,845,418 + +2.10% 2 Stars: Appealing
11/12/2009 9.70 9.84 9.52 9.54 15,406,153 - -1.95% 2 Stars: Appealing
11/11/2009 9.57 9.85 9.42 9.73 14,622,213 + +3.29% 2 Stars: Appealing
11/10/2009 9.65 9.82 9.30 9.42 21,646,598 - -3.19% 2 Stars: Appealing
11/09/2009 9.31 9.75 9.22 9.73 21,450,557 + +6.11% 2 Stars: Appealing
11/06/2009 8.97 9.24 8.91 9.17 13,346,688 - -0.54% 2 Stars: Appealing
11/05/2009 9.08 9.25 8.87 9.22 20,081,505 + +3.95% 2 Stars: Appealing
11/04/2009 9.21 9.42 8.82 8.87 15,925,328 - -2.21% 2 Stars: Appealing
11/03/2009 9.02 9.19 8.90 9.07 14,765,507 - -1.63% 2 Stars: Appealing
11/02/2009 9.01 9.37 8.81 9.22 20,706,780 + +3.13% 2 Stars: Appealing
10/30/2009 9.22 9.28 8.83 8.94 19,980,826 - -3.56% 2 Stars: Appealing
10/29/2009 9.29 9.59 9.06 9.27 21,947,023 + +4.86% 2 Stars: Appealing
10/28/2009 9.20 9.24 8.76 8.84 19,796,982 - -3.60% 2 Stars: Appealing
10/27/2009 9.58 9.69 9.06 9.17 22,570,264 - -3.68% 2 Stars: Appealing
10/26/2009 10.00 10.04 9.30 9.52 33,721,573 - -7.93% 2 Stars: Appealing
10/23/2009 10.91 10.92 10.26 10.34 19,863,184 - -4.26% 2 Stars: Appealing
10/22/2009 10.03 10.89 10.02 10.80 33,629,861 + +6.82% 2 Stars: Appealing
10/21/2009 10.49 10.88 10.04 10.11 29,798,635 - -4.44% 2 Stars: Appealing
10/20/2009 9.99 10.67 9.99 10.58 27,554,879 + +4.34% 2 Stars: Appealing
10/19/2009 10.10 10.17 9.77 10.14 15,541,176 + +1.60% 2 Stars: Appealing
10/16/2009 10.23 10.36 9.93 9.98 22,018,552 - -5.40% 2 Stars: Appealing
10/15/2009 10.25 10.55 10.11 10.55 13,703,023 + +1.93% 2 Stars: Appealing
10/14/2009 10.38 10.40 10.15 10.35 15,428,212 + +1.87% 2 Stars: Appealing
10/13/2009 10.23 10.38 9.98 10.16 17,838,467 - -0.29% 2 Stars: Appealing
10/12/2009 10.26 10.30 10.14 10.19 12,837,003 - -0.49% 2 Stars: Appealing
10/09/2009 10.13 10.25 10.08 10.24 10,201,074 + +1.09% 2 Stars: Appealing
10/08/2009 10.08 10.27 10.03 10.13 21,757,809 - -0.20% 2 Stars: Appealing
10/07/2009 9.78 10.16 9.70 10.15 14,740,977 + +2.84% 2 Stars: Appealing
10/06/2009 9.65 9.91 9.59 9.87 22,398,457 + +4.11% 2 Stars: Appealing
10/05/2009 9.46 9.64 9.33 9.48 16,097,770 + +1.28% 2 Stars: Appealing
10/02/2009 9.09 9.60 9.05 9.36 18,335,573 - -0.87% 2 Stars: Appealing
10/01/2009 9.97 10.07 9.40 9.44 27,518,613 - -6.79% 2 Stars: Appealing
09/30/2009 10.03 10.17 9.77 10.13 24,434,326 + +1.91% 2 Stars: Appealing
09/29/2009 9.90 10.13 9.80 9.94 18,760,344 + +1.12% 2 Stars: Appealing
09/28/2009 9.64 9.86 9.55 9.83 13,620,545 + +2.50% 2 Stars: Appealing
09/25/2009 9.47 9.67 9.43 9.59 12,688,775 + +0.52% 2 Stars: Appealing
09/24/2009 9.92 10.00 9.45 9.54 19,594,313 - -3.15% 2 Stars: Appealing
09/23/2009 10.15 10.16 9.81 9.85 21,612,819 - -3.43% 2 Stars: Appealing
09/22/2009 10.30 10.34 10.08 10.20 13,601,654 + +0.20% 2 Stars: Appealing
09/21/2009 10.10 10.25 10.00 10.18 12,393,923 - -0.59% 2 Stars: Appealing
09/18/2009 10.26 10.30 10.08 10.24 22,578,360 + +0.89% 2 Stars: Appealing
09/17/2009 10.30 10.46 9.86 10.15 20,816,259 - -2.03% 2 Stars: Appealing