Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.76 14.05 13.46 14.00 12,123,217 + +3.63% 3 Stars: Appealing
02/08/2010 13.89 14.08 13.35 13.51 9,582,172 - -2.45% 3 Stars: Appealing
02/05/2010 13.51 13.90 13.07 13.85 13,781,325 + +1.91% 3 Stars: Appealing
02/04/2010 14.58 14.58 13.57 13.59 16,622,928 - -7.55% 3 Stars: Appealing
02/03/2010 15.20 15.20 14.58 14.70 12,642,478 - -2.00% 3 Stars: Appealing
02/02/2010 14.40 15.02 14.22 15.00 14,273,222 + +4.60% 3 Stars: Appealing
02/01/2010 14.09 14.35 13.89 14.34 15,073,346 + +3.61% 3 Stars: Appealing
01/29/2010 14.10 14.38 13.57 13.84 30,846,336 + +1.54% 3 Stars: Appealing
01/28/2010 13.51 13.84 13.00 13.63 27,928,064 + +1.94% 3 Stars: Appealing
01/27/2010 13.06 13.38 12.79 13.37 17,506,384 + +2.45% 3 Stars: Appealing
01/26/2010 12.83 13.78 12.76 13.05 17,494,495 + +1.32% 3 Stars: Appealing
01/25/2010 12.61 12.94 12.60 12.88 13,125,702 + +3.79% 3 Stars: Appealing
01/22/2010 12.72 12.93 12.30 12.41 15,618,886 - -3.80% 3 Stars: Appealing
01/21/2010 13.31 13.58 12.77 12.90 24,257,320 - -3.30% 3 Stars: Appealing
01/20/2010 13.30 13.38 13.09 13.34 17,655,847 - -1.26% 3 Stars: Appealing
01/19/2010 12.91 13.60 12.80 13.51 14,572,276 + +0.90% 3 Stars: Appealing
01/15/2010 13.46 13.52 13.18 13.39 14,028,549 - -1.62% 3 Stars: Appealing
01/14/2010 13.18 13.66 13.05 13.61 14,811,106 + +3.03% 3 Stars: Appealing
01/13/2010 13.00 13.25 12.55 13.21 8,270,415 + +1.77% 3 Stars: Appealing
01/12/2010 13.26 13.60 12.91 12.98 10,680,938 - -1.37% 3 Stars: Appealing
01/11/2010 13.12 13.42 12.99 13.16 9,602,170 + +0.46% 3 Stars: Appealing
01/08/2010 13.21 13.46 12.98 13.10 8,827,142 - -2.24% 3 Stars: Appealing
01/07/2010 12.99 13.43 12.89 13.40 9,770,950 + +2.92% 3 Stars: Appealing
01/06/2010 12.73 13.19 12.70 13.02 19,758,912 + +2.28% 3 Stars: Appealing
01/05/2010 12.05 12.78 11.99 12.73 13,597,759 + +5.64% 3 Stars: Appealing
01/04/2010 11.62 12.13 11.52 12.05 9,276,144 + +6.17% 3 Stars: Appealing
12/31/2009 11.58 11.71 11.35 11.35 6,166,615 - -2.24% 3 Stars: Appealing
12/30/2009 11.78 11.85 11.45 11.61 5,861,542 - -2.76% 3 Stars: Appealing
12/29/2009 11.95 12.00 11.79 11.94 4,348,213 + +0.25% 3 Stars: Appealing
12/28/2009 11.80 12.15 11.80 11.91 6,083,189 + +0.08% 3 Stars: Appealing
12/24/2009 11.78 11.94 11.78 11.90 1,710,743 + +1.02% 3 Stars: Appealing
12/23/2009 11.92 11.94 11.62 11.78 5,633,464 - -1.67% 3 Stars: Appealing
12/22/2009 11.63 12.00 11.60 11.98 9,381,498 + +3.10% 3 Stars: Appealing
12/21/2009 11.33 11.65 11.30 11.62 8,230,228 + +3.20% 3 Stars: Appealing
12/18/2009 11.31 11.38 11.17 11.26 13,007,419 + +1.35% 3 Stars: Appealing
12/17/2009 11.08 11.28 11.03 11.11 6,921,181 - -1.77% 3 Stars: Appealing
12/16/2009 11.25 11.59 11.09 11.31 9,786,797 + +1.98% 3 Stars: Appealing
12/15/2009 11.41 11.46 11.03 11.09 9,387,932 - -3.65% 3 Stars: Appealing
12/14/2009 10.82 11.55 10.82 11.51 15,205,117 + +6.77% 3 Stars: Appealing
12/11/2009 10.74 10.79 10.45 10.78 13,282,121 + +0.65% 3 Stars: Appealing
12/10/2009 10.90 10.96 10.68 10.71 8,216,475 - -1.29% 3 Stars: Appealing
12/09/2009 11.10 11.13 10.62 10.85 11,812,676 - -1.54% 3 Stars: Appealing
12/08/2009 11.15 11.19 10.90 11.02 10,517,161 - -2.13% 3 Stars: Appealing
12/07/2009 11.58 11.62 11.20 11.26 8,471,673 - -2.85% 3 Stars: Appealing
12/04/2009 11.72 11.84 11.20 11.59 11,489,562 + +2.57% 3 Stars: Appealing
12/03/2009 11.75 12.02 11.26 11.30 13,274,053 - -2.08% 3 Stars: Appealing
12/02/2009 11.43 11.74 11.30 11.54 13,702,315 + +3.04% 3 Stars: Appealing
12/01/2009 10.93 11.32 10.87 11.20 11,815,500 + +3.99% 3 Stars: Appealing
11/30/2009 10.91 10.91 10.45 10.77 36,105,966 + +0.84% 3 Stars: Appealing
11/27/2009 10.57 11.04 10.38 10.68 10,300,599 - -3.70% 3 Stars: Appealing
11/25/2009 11.15 11.22 11.04 11.09 6,415,763 + +0.36% 3 Stars: Appealing
11/24/2009 11.03 11.09 10.77 11.05 10,341,017 - 0.00% 3 Stars: Appealing
11/23/2009 11.18 11.42 10.96 11.05 10,383,226 + +0.36% 3 Stars: Appealing
11/20/2009 10.93 11.17 10.85 11.01 12,342,772 - -1.08% 3 Stars: Appealing
11/19/2009 11.58 11.60 11.06 11.13 13,826,281 - -5.28% 3 Stars: Appealing
11/18/2009 11.64 11.92 11.54 11.75 9,990,636 + +1.38% 3 Stars: Appealing
11/17/2009 11.50 11.65 11.36 11.59 10,216,669 + +0.61% 3 Stars: Appealing
11/16/2009 11.49 11.69 11.36 11.52 15,811,440 + +2.22% 3 Stars: Appealing
11/13/2009 11.33 11.58 11.08 11.27 12,778,539 + +0.90% 3 Stars: Appealing
11/12/2009 11.51 11.67 11.09 11.17 15,689,672 - -3.71% 3 Stars: Appealing
11/11/2009 11.36 11.64 11.33 11.60 17,280,464 + +3.29% 3 Stars: Appealing
11/10/2009 10.84 11.29 10.78 11.23 12,998,624 + +2.00% 3 Stars: Appealing
11/09/2009 10.86 11.07 10.73 11.01 15,188,978 + +3.77% 3 Stars: Appealing
11/06/2009 10.35 10.65 10.21 10.61 14,335,570 - -0.47% 3 Stars: Appealing
11/05/2009 10.30 10.68 10.01 10.66 23,157,620 + +5.86% 3 Stars: Appealing
11/04/2009 11.12 11.23 9.92 10.07 29,052,143 - -7.36% 3 Stars: Appealing
11/03/2009 9.47 10.90 9.47 10.87 28,260,765 + +6.88% 3 Stars: Appealing
11/02/2009 11.01 11.04 9.91 10.17 35,344,234 - -4.24% 3 Stars: Appealing
10/30/2009 11.15 11.45 9.96 10.62 60,136,362 + +4.32% 3 Stars: Appealing
10/29/2009 9.18 10.27 9.18 10.18 44,145,382 + +17.15% 3 Stars: Appealing
10/28/2009 9.41 9.41 8.37 8.69 42,256,789 - -7.55% 3 Stars: Appealing
10/27/2009 9.49 9.73 9.17 9.40 26,885,331 - -1.67% 3 Stars: Appealing
10/26/2009 10.44 10.54 9.46 9.56 30,932,285 - -8.08% 3 Stars: Appealing
10/23/2009 11.25 11.25 10.31 10.40 18,718,596 - -5.80% 3 Stars: Appealing
10/22/2009 10.86 11.10 10.51 11.04 20,031,847 + +2.41% 3 Stars: Appealing
10/21/2009 10.82 11.33 10.75 10.78 18,942,487 - -1.10% 3 Stars: Appealing
10/20/2009 11.35 11.35 10.87 10.90 16,738,264 - -3.20% 3 Stars: Appealing
10/19/2009 11.35 11.67 10.82 11.26 19,781,398 + +0.27% 3 Stars: Appealing
10/16/2009 11.48 11.98 11.16 11.23 25,754,348 - -6.42% 3 Stars: Appealing
10/15/2009 11.80 12.25 11.70 12.00 17,528,394 - -0.99% 3 Stars: Appealing
10/14/2009 11.55 12.22 11.40 12.12 24,787,793 + +9.68% 3 Stars: Appealing
10/13/2009 11.67 11.70 10.98 11.05 20,108,621 - -6.28% 3 Stars: Appealing
10/12/2009 12.01 12.11 11.75 11.79 9,793,744 - -0.59% 3 Stars: Appealing
10/09/2009 11.87 12.05 11.76 11.86 9,662,705 - -1.33% 3 Stars: Appealing
10/08/2009 12.39 12.39 11.97 12.02 12,039,950 - -0.66% 3 Stars: Appealing
10/07/2009 11.96 12.27 11.80 12.10 12,452,688 + +0.17% 3 Stars: Appealing
10/06/2009 11.99 12.40 11.68 12.08 22,647,344 + +3.51% 3 Stars: Appealing
10/05/2009 11.40 11.69 11.23 11.67 19,986,160 + +3.09% 3 Stars: Appealing
10/02/2009 10.50 11.71 10.23 11.32 36,606,763 + +2.91% 3 Stars: Appealing
10/01/2009 11.79 11.80 10.93 11.00 39,126,067 - -7.95% 3 Stars: Appealing
09/30/2009 12.70 12.71 11.69 11.95 30,516,349 - -3.94% 3 Stars: Appealing
09/29/2009 12.61 13.10 12.34 12.44 18,724,117 - -3.42% 3 Stars: Appealing
09/28/2009 11.94 12.89 11.85 12.88 24,499,388 + +8.51% 3 Stars: Appealing
09/25/2009 11.83 12.15 11.48 11.87 27,557,177 - -1.58% 3 Stars: Appealing
09/24/2009 12.97 13.09 11.78 12.06 27,969,467 - -5.78% 3 Stars: Appealing
09/23/2009 13.29 13.46 12.72 12.80 22,647,251 - -4.05% 3 Stars: Appealing
09/22/2009 13.57 13.62 13.12 13.34 19,418,908 + +0.83% 3 Stars: Appealing
09/21/2009 12.72 13.48 12.64 13.23 19,853,480 + +1.46% 3 Stars: Appealing
09/18/2009 13.11 13.28 12.52 13.04 32,771,044 + +0.93% 3 Stars: Appealing
09/17/2009 13.50 13.68 12.77 12.92 39,960,387 - -1.67% 3 Stars: Appealing