Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.05 12.14 11.69 11.90 494,762 + +1.02% 5 Stars: Appealing
02/08/2010 11.36 12.17 11.26 11.78 605,271 + +3.70% 5 Stars: Appealing
02/05/2010 11.73 11.75 11.14 11.36 809,867 - -4.30% 5 Stars: Appealing
02/04/2010 12.42 12.44 11.77 11.87 610,234 - -5.34% 5 Stars: Appealing
02/03/2010 12.68 12.85 12.35 12.54 351,539 - -1.18% 5 Stars: Appealing
02/02/2010 12.60 12.82 12.15 12.69 518,757 + +1.20% 5 Stars: Appealing
02/01/2010 12.19 12.60 11.54 12.54 1,095,984 + +2.79% 5 Stars: Appealing
01/29/2010 12.38 12.71 12.15 12.20 341,511 - -0.89% 5 Stars: Appealing
01/28/2010 12.64 12.70 12.11 12.31 542,202 - -2.22% 5 Stars: Appealing
01/27/2010 12.75 13.15 12.42 12.59 560,824 - -1.72% 5 Stars: Appealing
01/26/2010 13.43 13.47 12.75 12.81 662,272 - -5.39% 5 Stars: Appealing
01/25/2010 13.69 13.97 13.31 13.54 253,042 - -0.73% 5 Stars: Appealing
01/22/2010 13.76 13.95 13.25 13.64 468,504 - -0.80% 5 Stars: Appealing
01/21/2010 14.52 14.52 13.59 13.75 569,633 - -5.56% 5 Stars: Appealing
01/20/2010 14.44 14.58 14.10 14.56 413,708 + +0.28% 5 Stars: Appealing
01/19/2010 14.50 14.55 14.23 14.52 315,885 - 0.00% 5 Stars: Appealing
01/15/2010 14.80 14.95 14.15 14.52 353,525 - -1.36% 5 Stars: Appealing
01/14/2010 14.52 14.99 14.52 14.72 612,695 + +1.52% 5 Stars: Appealing
01/13/2010 14.26 14.60 13.80 14.50 607,274 + +2.04% 5 Stars: Appealing
01/12/2010 14.40 14.66 14.13 14.21 786,357 - -2.27% 5 Stars: Appealing
01/11/2010 15.25 15.32 14.10 14.54 1,722,919 - -8.90% 5 Stars: Appealing
01/08/2010 16.08 16.11 15.85 15.96 210,118 - -1.05% 5 Stars: Appealing
01/07/2010 16.26 16.35 15.63 16.13 284,103 - -0.49% 5 Stars: Appealing
01/06/2010 16.49 16.49 16.17 16.21 294,296 + +0.06% 5 Stars: Appealing
01/05/2010 16.34 16.40 16.01 16.20 423,698 + +0.12% 5 Stars: Appealing
01/04/2010 15.76 16.38 15.76 16.18 627,760 + +3.65% 5 Stars: Appealing
12/31/2009 15.85 16.25 15.55 15.61 317,721 - -0.45% 5 Stars: Appealing
12/30/2009 15.65 15.75 15.29 15.68 262,789 - -0.82% 5 Stars: Appealing
12/29/2009 15.50 16.00 15.28 15.81 560,769 + +2.20% 5 Stars: Appealing
12/28/2009 14.74 15.50 14.60 15.47 847,448 + +5.96% 5 Stars: Appealing
12/24/2009 14.68 14.73 14.47 14.60 88,439 + +0.07% 5 Stars: Appealing
12/23/2009 14.40 14.70 14.35 14.59 386,617 + +1.53% 5 Stars: Appealing
12/22/2009 14.50 14.58 13.96 14.37 355,368 - -0.21% 5 Stars: Appealing
12/21/2009 14.54 14.75 14.39 14.40 329,283 + +0.07% 5 Stars: Appealing
12/18/2009 14.60 14.89 14.30 14.39 407,137 - -0.90% 5 Stars: Appealing
12/17/2009 14.87 14.94 14.45 14.52 314,555 - -2.68% 5 Stars: Appealing
12/16/2009 14.95 15.11 14.80 14.92 370,548 + +1.02% 5 Stars: Appealing
12/15/2009 14.46 15.08 14.40 14.77 664,921 + +2.14% 5 Stars: Appealing
12/14/2009 14.61 14.74 14.26 14.46 296,059 + +0.07% 5 Stars: Appealing
12/11/2009 14.50 14.80 14.14 14.45 506,807 + +0.63% 5 Stars: Appealing
12/10/2009 14.43 14.59 14.27 14.36 386,893 + +0.21% 5 Stars: Appealing
12/09/2009 14.46 14.53 14.20 14.33 267,620 - -1.38% 5 Stars: Appealing
12/08/2009 14.42 14.73 14.22 14.53 302,910 - -0.07% 5 Stars: Appealing
12/07/2009 14.65 14.75 14.32 14.54 384,615 - -0.55% 5 Stars: Appealing
12/04/2009 14.23 14.69 13.98 14.62 704,748 + +4.88% 5 Stars: Appealing
12/03/2009 13.93 14.50 13.85 13.94 460,158 + +0.94% 5 Stars: Appealing
12/02/2009 13.88 14.11 13.78 13.81 314,185 - -0.58% 5 Stars: Appealing
12/01/2009 13.66 13.96 13.55 13.89 431,721 + +2.06% 5 Stars: Appealing
11/30/2009 13.66 13.83 13.25 13.61 1,501,696 - -0.80% 5 Stars: Appealing
11/27/2009 13.77 13.96 13.55 13.72 322,696 - -2.49% 5 Stars: Appealing
11/25/2009 14.10 14.12 13.81 14.07 284,356 - -0.07% 5 Stars: Appealing
11/24/2009 14.10 14.19 13.74 14.08 455,741 - 0.00% 5 Stars: Appealing
11/23/2009 13.97 14.35 13.85 14.08 466,499 + +3.15% 5 Stars: Appealing
11/20/2009 13.50 13.83 13.48 13.65 305,862 + +0.44% 5 Stars: Appealing
11/19/2009 13.88 13.88 13.50 13.59 347,938 - -2.65% 5 Stars: Appealing
11/18/2009 13.85 13.99 13.66 13.96 345,763 + +2.42% 5 Stars: Appealing
11/17/2009 13.97 14.00 13.44 13.63 507,415 - -2.43% 5 Stars: Appealing
11/16/2009 13.86 14.29 13.51 13.97 741,439 + +2.65% 5 Stars: Appealing
11/13/2009 13.41 13.64 13.11 13.61 577,581 + +1.34% 5 Stars: Appealing
11/12/2009 13.34 13.92 13.12 13.43 922,416 + +0.90% 5 Stars: Appealing
11/11/2009 12.87 13.46 12.87 13.31 670,201 + +3.98% 5 Stars: Appealing
11/10/2009 13.00 13.06 12.50 12.80 1,459,113 + +3.81% 5 Stars: Appealing
11/09/2009 12.90 13.15 12.20 12.33 2,482,130 - -10.97% 5 Stars: Appealing
11/06/2009 13.80 14.08 13.61 13.85 371,054 - -1.07% 5 Stars: Appealing
11/05/2009 13.83 14.15 13.79 14.00 354,081 + +1.60% 5 Stars: Appealing
11/04/2009 14.34 14.50 13.75 13.78 634,219 - -2.61% 5 Stars: Appealing
11/03/2009 13.70 14.28 13.42 14.15 457,211 + +3.28% 5 Stars: Appealing
11/02/2009 13.48 14.19 13.19 13.70 681,386 + +2.93% 5 Stars: Appealing
10/30/2009 14.49 14.49 13.15 13.31 1,214,345 - -7.76% 5 Stars: Appealing
10/29/2009 13.40 14.55 13.40 14.43 797,614 + +7.93% 5 Stars: Appealing
10/28/2009 13.80 13.88 13.27 13.37 834,560 - -4.16% 5 Stars: Appealing
10/27/2009 14.99 15.05 13.80 13.95 1,031,912 - -6.88% 5 Stars: Appealing
10/26/2009 15.27 15.68 14.80 14.98 1,087,594 - -1.32% 5 Stars: Appealing
10/23/2009 16.49 16.49 15.03 15.18 938,084 - -5.48% 5 Stars: Appealing
10/22/2009 16.04 16.46 15.41 16.06 612,595 - -1.41% 5 Stars: Appealing
10/21/2009 15.86 16.79 15.86 16.29 1,052,424 + +3.49% 5 Stars: Appealing
10/20/2009 16.00 16.15 14.98 15.74 724,836 - -1.62% 5 Stars: Appealing
10/19/2009 16.30 16.34 15.90 16.00 504,269 - -1.05% 5 Stars: Appealing
10/16/2009 15.82 16.31 15.65 16.17 709,516 + +1.32% 5 Stars: Appealing
10/15/2009 16.27 16.42 15.90 15.96 675,533 - -1.30% 5 Stars: Appealing
10/14/2009 15.53 16.70 15.44 16.17 1,733,387 + +7.30% 5 Stars: Appealing
10/13/2009 14.99 15.14 14.81 15.07 757,751 + +2.45% 5 Stars: Appealing
10/12/2009 14.20 14.97 14.20 14.71 558,254 + +3.96% 5 Stars: Appealing
10/09/2009 14.01 14.45 13.84 14.15 2,109,317 - -3.08% 5 Stars: Appealing
10/08/2009 14.57 14.70 14.37 14.60 305,598 + +2.38% 5 Stars: Appealing
10/07/2009 14.30 14.54 14.09 14.26 231,751 - 0.00% 5 Stars: Appealing
10/06/2009 14.05 14.33 13.85 14.26 329,979 + +3.33% 5 Stars: Appealing
10/05/2009 13.55 13.88 13.27 13.80 236,925 + +2.60% 5 Stars: Appealing
10/02/2009 13.14 13.68 12.80 13.45 510,321 + +0.75% 5 Stars: Appealing
10/01/2009 14.70 15.12 13.34 13.35 846,276 - -9.31% 5 Stars: Appealing
09/30/2009 14.75 15.00 14.28 14.72 433,650 + +0.34% 5 Stars: Appealing
09/29/2009 15.00 15.20 14.60 14.67 414,235 - -0.88% 5 Stars: Appealing
09/28/2009 14.99 15.21 14.52 14.80 440,439 + +0.14% 5 Stars: Appealing
09/25/2009 14.90 15.64 14.40 14.78 1,063,335 - -1.00% 5 Stars: Appealing
09/24/2009 14.25 15.02 13.77 14.93 1,667,830 + +9.46% 5 Stars: Appealing
09/23/2009 13.65 13.97 13.50 13.64 504,674 + +0.29% 5 Stars: Appealing
09/22/2009 12.76 13.69 12.69 13.60 823,652 + +7.94% 5 Stars: Appealing
09/21/2009 12.41 12.65 12.41 12.60 164,957 + +1.53% 5 Stars: Appealing
09/18/2009 12.60 12.60 12.28 12.41 242,540 - -0.88% 5 Stars: Appealing
09/17/2009 12.77 12.79 12.46 12.52 269,962 - -1.65% 5 Stars: Appealing