Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.38 11.70 11.25 11.53 11,343,835 + +2.95% 3 Stars: Appealing
02/08/2010 11.43 11.63 11.18 11.20 6,395,172 - -3.61% 3 Stars: Appealing
02/05/2010 11.30 11.62 10.93 11.62 10,723,941 + +4.31% 3 Stars: Appealing
02/04/2010 11.48 11.48 10.88 11.14 16,670,692 - -6.70% 3 Stars: Appealing
02/03/2010 11.94 11.98 11.65 11.94 9,095,288 - -1.57% 3 Stars: Appealing
02/02/2010 12.35 12.42 12.05 12.13 5,084,995 + +0.25% 3 Stars: Appealing
02/01/2010 11.74 12.10 11.71 12.10 5,614,526 + +5.95% 3 Stars: Appealing
01/29/2010 11.86 11.94 11.41 11.42 7,495,663 - -5.07% 3 Stars: Appealing
01/28/2010 12.23 12.23 11.72 12.03 6,998,693 - -0.82% 3 Stars: Appealing
01/27/2010 12.13 12.26 11.93 12.13 6,854,403 - -0.98% 3 Stars: Appealing
01/26/2010 12.14 12.58 12.11 12.25 5,034,160 - -1.13% 3 Stars: Appealing
01/25/2010 12.71 12.72 12.27 12.39 6,422,383 + +0.32% 3 Stars: Appealing
01/22/2010 12.05 12.43 11.91 12.35 8,802,664 + +0.24% 3 Stars: Appealing
01/21/2010 12.78 12.93 12.31 12.32 9,091,691 - -4.50% 2 Stars: Appealing
01/20/2010 12.86 12.94 12.43 12.90 9,238,406 - -3.15% 3 Stars: Appealing
01/19/2010 13.05 13.39 13.05 13.32 4,112,825 + +0.45% 3 Stars: Appealing
01/15/2010 13.32 13.36 13.14 13.26 4,693,637 - -1.12% 3 Stars: Appealing
01/14/2010 13.33 13.60 13.32 13.41 3,547,239 - -1.03% 3 Stars: Appealing
01/13/2010 13.51 13.57 13.09 13.55 6,223,991 + +1.73% 3 Stars: Appealing
01/12/2010 13.46 13.69 13.20 13.32 7,110,501 - -4.10% 3 Stars: Appealing
01/11/2010 14.05 14.05 13.72 13.89 3,656,925 + +1.02% 3 Stars: Appealing
01/08/2010 13.72 13.77 13.40 13.75 4,498,124 + +1.25% 3 Stars: Appealing
01/07/2010 13.63 13.74 13.49 13.58 6,886,946 - -2.09% 3 Stars: Appealing
01/06/2010 13.70 14.04 13.64 13.87 5,932,672 + +1.76% 3 Stars: Appealing
01/05/2010 13.51 13.83 13.44 13.63 5,410,419 + +0.07% 3 Stars: Appealing
01/04/2010 13.62 13.68 13.47 13.62 4,744,550 + +3.89% 3 Stars: Appealing
12/31/2009 13.10 13.22 13.00 13.11 1,988,907 + +1.47% 3 Stars: Appealing
12/30/2009 13.00 13.10 12.88 12.92 3,300,882 - -1.60% 3 Stars: Appealing
12/29/2009 13.29 13.40 13.11 13.13 2,301,808 - -1.35% 3 Stars: Appealing
12/28/2009 13.49 13.56 13.25 13.31 2,814,529 - -0.89% 3 Stars: Appealing
12/24/2009 13.60 13.60 13.37 13.43 1,185,866 + +0.15% 3 Stars: Appealing
12/23/2009 13.34 13.51 13.14 13.41 5,125,056 + +2.05% 3 Stars: Appealing
12/22/2009 13.15 13.28 12.89 13.14 5,583,547 + +0.08% 3 Stars: Appealing
12/21/2009 13.49 13.51 12.98 13.13 6,172,485 - -2.88% 3 Stars: Appealing
12/18/2009 13.70 13.94 13.31 13.52 11,356,159 - -1.24% 3 Stars: Appealing
12/17/2009 13.89 13.98 13.56 13.69 7,585,038 - -2.56% 3 Stars: Appealing
12/16/2009 13.94 14.20 13.85 14.05 4,476,720 + +1.89% 3 Stars: Appealing
12/15/2009 14.07 14.18 13.76 13.79 6,539,077 - -2.96% 3 Stars: Appealing
12/14/2009 14.10 14.22 13.83 14.21 5,803,563 + +2.67% 3 Stars: Appealing
12/11/2009 13.98 14.16 13.71 13.84 5,882,212 - -1.14% 3 Stars: Appealing
12/10/2009 14.23 14.30 13.91 14.00 6,550,131 + +0.94% 3 Stars: Appealing
12/09/2009 13.66 13.98 13.50 13.87 6,691,930 + +1.91% 3 Stars: Appealing
12/08/2009 14.10 14.10 13.50 13.61 8,114,554 - -3.68% 3 Stars: Appealing
12/07/2009 14.37 14.47 14.04 14.13 11,310,959 - -3.35% 3 Stars: Appealing
12/04/2009 15.26 15.29 14.23 14.62 10,569,643 - -5.13% 3 Stars: Appealing
12/03/2009 15.71 15.76 15.39 15.41 5,621,404 - -2.59% 3 Stars: Appealing
12/02/2009 15.52 15.88 15.43 15.82 10,385,160 + +2.59% 3 Stars: Appealing
12/01/2009 15.23 15.50 15.22 15.42 8,116,076 + +4.33% 3 Stars: Appealing
11/30/2009 14.67 14.83 14.55 14.78 6,394,491 + +2.14% 3 Stars: Appealing
11/27/2009 14.36 14.75 14.26 14.47 4,306,647 - -4.24% 3 Stars: Appealing
11/25/2009 14.93 15.20 14.79 15.11 6,363,402 + +2.93% 3 Stars: Appealing
11/24/2009 14.86 14.86 14.53 14.68 6,520,340 - -0.41% 3 Stars: Appealing
11/23/2009 14.90 14.99 14.66 14.74 7,980,767 + +0.68% 3 Stars: Appealing
11/20/2009 14.35 14.73 14.30 14.64 5,861,019 - -0.27% 3 Stars: Appealing
11/19/2009 14.18 14.73 13.97 14.68 8,775,632 + +2.51% 3 Stars: Appealing
11/18/2009 14.69 14.79 14.21 14.32 5,757,472 - -2.65% 3 Stars: Appealing
11/17/2009 14.63 14.80 14.33 14.71 6,197,508 - -1.93% 3 Stars: Appealing
11/16/2009 14.69 15.19 14.64 15.00 6,591,628 + +3.81% 3 Stars: Appealing
11/13/2009 14.12 14.56 14.02 14.45 4,314,291 + +2.48% 3 Stars: Appealing
11/12/2009 14.49 14.59 13.89 14.10 6,968,920 - -3.75% 3 Stars: Appealing
11/11/2009 14.94 14.94 14.41 14.65 5,412,336 + +0.21% 3 Stars: Appealing
11/10/2009 14.44 14.73 14.30 14.62 5,238,594 + +0.41% 3 Stars: Appealing
11/09/2009 14.63 14.75 14.36 14.56 5,988,374 + +4.00% 3 Stars: Appealing
11/06/2009 14.00 14.30 13.87 14.00 6,403,512 + +2.19% 3 Stars: Appealing
11/05/2009 13.76 13.82 13.51 13.70 5,628,955 - -0.07% 3 Stars: Appealing
11/04/2009 14.07 14.29 13.47 13.71 11,191,011 - -2.14% 3 Stars: Appealing
11/03/2009 12.49 14.05 12.49 14.01 12,139,491 + +9.28% 3 Stars: Appealing
11/02/2009 12.83 13.29 12.52 12.82 7,218,766 + +0.55% 3 Stars: Appealing
10/30/2009 13.06 13.13 12.41 12.75 7,375,685 - -4.92% 3 Stars: Appealing
10/29/2009 12.91 13.66 12.91 13.41 5,733,030 + +5.67% 3 Stars: Appealing
10/28/2009 13.32 13.57 12.69 12.69 6,611,756 - -5.86% 3 Stars: Appealing
10/27/2009 13.47 13.71 13.24 13.48 6,761,240 - -0.30% 3 Stars: Appealing
10/26/2009 14.13 14.38 13.46 13.52 7,241,818 - -4.52% 3 Stars: Appealing
10/23/2009 14.29 14.42 14.10 14.16 5,741,397 - -0.14% 3 Stars: Appealing
10/22/2009 14.21 14.38 14.01 14.18 6,159,793 + +0.21% 3 Stars: Appealing
10/21/2009 14.16 14.68 14.05 14.15 6,932,361 - -0.21% 3 Stars: Appealing
10/20/2009 14.35 14.39 13.95 14.18 6,573,497 - -1.80% 3 Stars: Appealing
10/19/2009 14.49 14.52 14.15 14.44 6,109,993 - -0.62% 3 Stars: Appealing
10/16/2009 14.39 14.72 14.31 14.53 6,289,323 - 0.00% 3 Stars: Appealing
10/15/2009 14.35 14.82 14.33 14.53 6,250,143 - -2.61% 3 Stars: Appealing
10/14/2009 15.06 15.17 14.81 14.92 5,638,130 - -0.86% 3 Stars: Appealing
10/13/2009 14.85 15.12 14.59 15.05 7,008,866 + +2.66% 3 Stars: Appealing
10/12/2009 14.77 15.08 14.50 14.66 3,969,314 + +0.14% 3 Stars: Appealing
10/09/2009 14.68 14.87 14.41 14.64 5,660,791 - -2.33% 3 Stars: Appealing
10/08/2009 14.85 15.24 14.68 14.99 8,335,639 + +0.40% 3 Stars: Appealing
10/07/2009 14.92 15.02 14.56 14.93 7,951,860 + +0.27% 3 Stars: Appealing
10/06/2009 14.49 15.06 14.20 14.89 13,170,482 + +6.59% 3 Stars: Appealing
10/05/2009 13.43 14.03 13.36 13.97 5,932,079 + +5.20% 3 Stars: Appealing
10/02/2009 13.20 13.75 13.17 13.28 7,843,576 - -1.12% 3 Stars: Appealing
10/01/2009 13.72 13.79 13.34 13.43 8,885,644 - -2.54% 3 Stars: Appealing
09/30/2009 13.79 13.88 13.25 13.78 9,882,013 + +1.40% 3 Stars: Appealing
09/29/2009 13.29 13.65 13.15 13.59 5,495,899 + +2.26% 3 Stars: Appealing
09/28/2009 13.22 13.71 13.10 13.29 4,530,089 - -0.75% 3 Stars: Appealing
09/25/2009 13.39 13.64 13.26 13.39 7,005,368 + +0.60% 3 Stars: Appealing
09/24/2009 13.67 13.67 13.08 13.31 6,556,171 - -0.52% 3 Stars: Appealing
09/23/2009 13.70 13.88 13.38 13.38 6,728,376 - -4.29% 3 Stars: Appealing
09/22/2009 14.14 14.19 13.90 13.98 5,762,492 + +2.04% 3 Stars: Appealing
09/21/2009 13.85 13.92 13.58 13.70 7,288,733 - -3.25% 3 Stars: Appealing
09/18/2009 14.20 14.32 13.82 14.16 9,521,229 + +0.28% 3 Stars: Appealing
09/17/2009 14.66 14.80 13.80 14.12 7,866,552 - -4.34% 3 Stars: Appealing