Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 16.14 16.72 15.99 16.68 177,080 + +3.47% 5 Stars: Appealing
02/08/2010 16.27 16.36 16.06 16.12 111,464 - -0.62% 5 Stars: Appealing
02/05/2010 15.86 16.25 15.71 16.22 257,132 + +2.72% 5 Stars: Appealing
02/04/2010 16.25 16.32 15.76 15.79 165,992 - -3.72% 5 Stars: Appealing
02/03/2010 16.77 16.77 16.37 16.40 106,770 - -2.21% 5 Stars: Appealing
02/02/2010 16.46 16.80 16.18 16.77 180,720 + +2.26% 5 Stars: Appealing
02/01/2010 16.31 16.46 16.07 16.40 121,524 + +0.86% 5 Stars: Appealing
01/29/2010 16.39 16.66 16.26 16.26 284,596 - -1.03% 5 Stars: Appealing
01/28/2010 16.67 16.67 16.05 16.43 268,136 - -1.44% 5 Stars: Appealing
01/27/2010 16.62 16.68 16.34 16.67 243,252 + +0.24% 5 Stars: Appealing
01/26/2010 17.16 17.16 16.55 16.63 233,637 - -2.46% 4 Stars: Appealing
01/25/2010 16.64 17.15 16.55 17.05 480,649 + +3.27% 4 Stars: Appealing
01/22/2010 15.92 16.62 15.90 16.51 395,864 + +2.74% 4 Stars: Appealing
01/21/2010 16.05 16.14 15.79 16.07 351,188 + +0.37% 4 Stars: Appealing
01/20/2010 15.95 16.09 15.73 16.01 343,037 + +0.31% 4 Stars: Appealing
01/19/2010 15.62 15.96 15.52 15.96 245,017 + +2.57% 4 Stars: Appealing
01/15/2010 15.71 15.71 15.28 15.56 111,090 - -0.51% 4 Stars: Appealing
01/14/2010 15.67 15.90 15.61 15.64 148,301 + +0.19% 4 Stars: Appealing
01/13/2010 15.63 16.07 15.50 15.61 360,682 + +0.64% 4 Stars: Appealing
01/12/2010 14.90 15.57 14.90 15.51 485,490 + +7.63% 4 Stars: Appealing
01/11/2010 14.23 14.47 14.11 14.41 80,940 + +1.12% 4 Stars: Appealing
01/08/2010 14.04 14.26 14.02 14.25 77,271 + +0.92% 4 Stars: Appealing
01/07/2010 13.60 14.16 13.50 14.12 163,805 + +4.05% 4 Stars: Appealing
01/06/2010 14.07 14.14 13.35 13.57 407,230 - -3.55% 4 Stars: Appealing
01/05/2010 14.20 14.20 13.90 14.07 194,011 - -1.26% 4 Stars: Appealing
01/04/2010 13.99 14.25 13.83 14.25 139,824 + +3.04% 4 Stars: Appealing
12/31/2009 14.06 14.09 13.82 13.83 85,125 - -1.78% 4 Stars: Appealing
12/30/2009 14.27 14.27 13.92 14.08 91,444 - -0.85% 4 Stars: Appealing
12/29/2009 14.25 14.25 14.10 14.20 47,274 - -0.07% 4 Stars: Appealing
12/28/2009 14.20 14.27 14.10 14.21 56,466 - -0.14% 4 Stars: Appealing
12/24/2009 14.25 14.26 14.08 14.23 20,509 + +0.42% 4 Stars: Appealing
12/23/2009 13.97 14.23 13.85 14.17 78,451 + +1.58% 4 Stars: Appealing
12/22/2009 14.08 14.15 13.88 13.95 105,820 - -0.50% 4 Stars: Appealing
12/21/2009 14.01 14.09 13.90 14.02 112,004 + +0.21% 4 Stars: Appealing
12/18/2009 13.82 14.00 13.57 13.99 351,548 + +2.19% 4 Stars: Appealing
12/17/2009 14.03 14.07 13.56 13.69 88,319 - -2.70% 4 Stars: Appealing
12/16/2009 14.03 14.10 13.85 14.07 138,774 + +1.22% 4 Stars: Appealing
12/15/2009 13.84 14.14 13.76 13.90 114,199 + +0.29% 4 Stars: Appealing
12/14/2009 13.51 13.87 13.36 13.86 110,860 + +3.59% 4 Stars: Appealing
12/11/2009 13.48 13.70 13.36 13.38 125,716 - -0.67% 4 Stars: Appealing
12/10/2009 13.69 13.76 13.38 13.47 100,132 - -1.61% 4 Stars: Appealing
12/09/2009 13.76 13.76 13.56 13.69 78,181 - -0.73% 4 Stars: Appealing
12/08/2009 13.81 13.91 13.64 13.79 55,405 - -0.93% 4 Stars: Appealing
12/07/2009 13.63 14.00 13.60 13.92 122,512 + +2.05% 4 Stars: Appealing
12/04/2009 13.68 13.69 13.32 13.64 151,453 + +1.41% 4 Stars: Appealing
12/03/2009 13.78 13.84 13.41 13.45 120,492 - -1.90% 4 Stars: Appealing
12/02/2009 13.73 13.91 13.57 13.71 71,162 - -0.29% 4 Stars: Appealing
12/01/2009 13.44 13.75 13.35 13.75 243,084 + +3.07% 4 Stars: Appealing
11/30/2009 13.40 13.47 13.17 13.34 158,971 + +0.15% 4 Stars: Appealing
11/27/2009 13.21 13.57 13.21 13.32 53,044 - -1.77% 4 Stars: Appealing
11/25/2009 13.37 13.73 13.37 13.56 98,437 + +1.04% 4 Stars: Appealing
11/24/2009 13.60 13.60 13.20 13.42 160,759 + +0.83% 4 Stars: Appealing
11/23/2009 13.40 13.67 13.25 13.31 139,186 + +0.30% 3 Stars: Appealing
11/20/2009 13.13 13.29 13.02 13.27 92,950 - -0.15% 3 Stars: Appealing
11/19/2009 13.46 13.46 13.04 13.29 117,145 - -1.56% 3 Stars: Appealing
11/18/2009 13.47 13.52 13.32 13.50 92,689 + +0.15% 3 Stars: Appealing
11/17/2009 13.53 13.55 13.36 13.48 76,087 - -0.44% 3 Stars: Appealing
11/16/2009 13.33 13.59 13.28 13.54 283,705 + +1.96% 3 Stars: Appealing
11/13/2009 13.34 13.34 13.13 13.28 92,030 - -0.60% 3 Stars: Appealing
11/12/2009 13.62 13.68 13.25 13.36 172,403 - -1.76% 3 Stars: Appealing
11/11/2009 13.71 13.71 13.40 13.60 81,173 + +0.07% 3 Stars: Appealing
11/10/2009 13.54 13.66 13.49 13.59 117,044 - -0.29% 3 Stars: Appealing
11/09/2009 13.64 13.76 13.56 13.63 104,523 + +0.81% 3 Stars: Appealing
11/06/2009 13.52 13.75 13.48 13.52 45,710 - -0.95% 3 Stars: Appealing
11/05/2009 13.57 13.73 13.48 13.65 84,269 + +1.56% 3 Stars: Appealing
11/04/2009 13.81 13.87 13.43 13.44 133,356 - -2.33% 3 Stars: Appealing
11/03/2009 13.64 13.81 13.61 13.76 98,228 - -0.15% 3 Stars: Appealing
11/02/2009 13.90 14.04 13.57 13.78 120,764 - -0.43% 3 Stars: Appealing
10/30/2009 14.15 14.25 13.81 13.84 192,765 - -2.88% 3 Stars: Appealing
10/29/2009 14.43 14.43 14.00 14.25 138,592 - -0.35% 3 Stars: Appealing
10/28/2009 14.66 14.66 14.21 14.30 99,170 - -2.26% 3 Stars: Appealing
10/27/2009 14.57 14.70 14.23 14.63 332,818 + +2.16% 2 Stars: Appealing
10/26/2009 14.32 14.68 14.28 14.32 268,433 - -0.07% 2 Stars: Appealing
10/23/2009 14.52 14.56 14.20 14.33 220,467 - -0.90% 2 Stars: Appealing
10/22/2009 14.30 14.53 14.17 14.46 151,165 + +1.12% 2 Stars: Appealing
10/21/2009 14.15 14.45 14.15 14.30 181,599 + +0.42% 2 Stars: Appealing
10/20/2009 14.31 14.33 14.09 14.24 89,611 - -0.35% 2 Stars: Appealing
10/19/2009 14.29 14.30 14.03 14.29 122,937 + +0.56% 2 Stars: Appealing
10/16/2009 14.21 14.30 14.07 14.21 119,034 - -0.84% 2 Stars: Appealing
10/15/2009 14.22 14.35 14.07 14.33 164,724 - -0.49% 2 Stars: Appealing
10/14/2009 14.16 14.45 14.00 14.40 206,470 + +2.42% 3 Stars: Appealing
10/13/2009 14.17 14.17 13.96 14.06 74,296 - -0.35% 3 Stars: Appealing
10/12/2009 14.17 14.22 13.95 14.11 73,856 + +0.07% 3 Stars: Appealing
10/09/2009 13.73 14.12 13.73 14.10 108,678 + +2.47% 3 Stars: Appealing
10/08/2009 13.46 13.99 13.44 13.76 300,026 + +2.30% 3 Stars: Appealing
10/07/2009 13.42 13.76 13.16 13.45 457,887 - -0.44% 3 Stars: Appealing
10/06/2009 13.58 13.62 13.45 13.51 125,957 + +0.30% 3 Stars: Appealing
10/05/2009 13.70 13.70 13.26 13.47 283,678 - -0.96% 3 Stars: Appealing
10/02/2009 13.60 13.70 13.51 13.60 128,734 - -0.29% 3 Stars: Appealing
10/01/2009 13.73 13.90 13.58 13.64 153,816 - -1.66% 3 Stars: Appealing
09/30/2009 14.09 14.16 13.71 13.87 212,774 - -1.00% 3 Stars: Appealing
09/29/2009 14.13 14.14 13.95 14.01 457,911 - -0.99% 3 Stars: Appealing
09/28/2009 14.22 14.31 14.03 14.15 386,895 + +0.21% 3 Stars: Appealing
09/25/2009 14.40 14.40 13.90 14.12 252,206 - -1.94% 3 Stars: Appealing
09/24/2009 14.84 14.96 14.31 14.40 1,237,626 - -2.37% 3 Stars: Appealing
09/23/2009 14.71 14.83 14.70 14.75 264,167 + +0.07% 3 Stars: Appealing
09/22/2009 14.80 14.81 14.69 14.74 148,953 - -0.34% 3 Stars: Appealing
09/21/2009 14.76 14.88 14.63 14.79 104,150 - -1.07% 3 Stars: Appealing
09/18/2009 14.80 14.95 14.58 14.95 185,358 + +1.63% 3 Stars: Appealing
09/17/2009 14.69 14.85 14.50 14.71 96,418 + +0.34% 3 Stars: Appealing