Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.48 17.81 17.22 17.67 201,291 + +3.45% 3 Stars: Appealing
02/08/2010 17.41 17.88 17.01 17.08 207,911 - -1.67% 3 Stars: Appealing
02/05/2010 17.28 17.47 16.79 17.37 422,241 + +0.52% 3 Stars: Appealing
02/04/2010 18.30 18.34 17.08 17.28 517,204 - -6.80% 3 Stars: Appealing
02/03/2010 18.04 18.64 18.04 18.54 336,324 + +1.98% 4 Stars: Appealing
02/02/2010 17.54 18.40 17.22 18.18 422,981 + +4.78% 3 Stars: Appealing
02/01/2010 17.13 17.36 16.85 17.35 197,368 + +2.18% 3 Stars: Appealing
01/29/2010 17.59 17.86 16.91 16.98 480,493 - -2.80% 3 Stars: Appealing
01/28/2010 17.38 17.68 16.85 17.47 506,250 + +1.33% 3 Stars: Appealing
01/27/2010 17.51 17.65 17.03 17.24 542,352 - -1.88% 3 Stars: Appealing
01/26/2010 18.29 18.40 17.42 17.57 776,808 - -5.39% 3 Stars: Appealing
01/25/2010 18.60 19.15 18.15 18.57 303,425 + +0.54% 3 Stars: Appealing
01/22/2010 18.59 19.50 18.32 18.47 645,663 - -1.12% 3 Stars: Appealing
01/21/2010 20.92 20.92 18.45 18.68 1,070,412 - -9.19% 3 Stars: Appealing
01/20/2010 21.61 21.61 20.28 20.57 530,170 - -5.90% 3 Stars: Appealing
01/19/2010 21.36 22.24 21.26 21.86 230,469 + +2.87% 3 Stars: Appealing
01/15/2010 21.83 22.20 21.04 21.25 294,077 - -2.79% 3 Stars: Appealing
01/14/2010 22.23 22.90 21.69 21.86 319,601 - -2.24% 3 Stars: Appealing
01/13/2010 22.73 22.74 21.09 22.36 646,500 - -1.45% 4 Stars: Appealing
01/12/2010 23.90 23.90 22.51 22.69 437,193 - -6.12% 4 Stars: Appealing
01/11/2010 24.50 24.75 23.94 24.17 338,257 - -0.45% 4 Stars: Appealing
01/08/2010 23.94 24.50 23.72 24.28 361,523 + +2.32% 4 Stars: Appealing
01/07/2010 23.77 24.12 23.14 23.73 283,598 - -1.08% 4 Stars: Appealing
01/06/2010 24.19 24.43 23.60 23.99 553,859 - -0.04% 4 Stars: Appealing
01/05/2010 22.50 24.17 21.74 24.00 1,618,261 + +9.39% 4 Stars: Appealing
01/04/2010 20.56 22.00 20.56 21.94 334,973 + +6.82% 4 Stars: Appealing
12/31/2009 20.70 20.96 20.50 20.54 85,073 - -1.11% 4 Stars: Appealing
12/30/2009 20.84 21.07 20.50 20.77 109,521 - -0.91% 4 Stars: Appealing
12/29/2009 21.35 21.57 20.61 20.96 187,313 - -2.38% 4 Stars: Appealing
12/28/2009 21.25 21.65 21.10 21.47 241,612 + +2.09% 4 Stars: Appealing
12/24/2009 21.00 21.25 20.87 21.03 53,913 + +0.86% 4 Stars: Appealing
12/23/2009 20.70 21.05 20.70 20.85 137,653 + +0.53% 4 Stars: Appealing
12/22/2009 21.26 21.30 20.44 20.74 276,003 - -1.75% 3 Stars: Appealing
12/21/2009 20.21 21.66 20.18 21.11 342,179 + +4.66% 3 Stars: Appealing
12/18/2009 20.80 20.93 19.80 20.17 336,257 - -2.13% 4 Stars: Appealing
12/17/2009 21.50 21.50 20.27 20.61 280,382 - -5.02% 4 Stars: Appealing
12/16/2009 21.94 22.01 21.62 21.70 271,471 + +0.09% 4 Stars: Appealing
12/15/2009 22.00 22.25 21.63 21.68 276,494 - -1.50% 4 Stars: Appealing
12/14/2009 21.84 22.11 21.63 22.01 184,874 + +0.96% 4 Stars: Appealing
12/11/2009 21.67 22.04 21.63 21.80 141,393 + +1.11% 3 Stars: Appealing
12/10/2009 21.77 22.00 21.31 21.56 175,905 - -0.78% 3 Stars: Appealing
12/09/2009 21.70 21.98 21.40 21.73 127,157 - -0.18% 4 Stars: Appealing
12/08/2009 22.59 22.62 21.60 21.77 279,574 - -4.05% 4 Stars: Appealing
12/07/2009 21.90 22.85 21.78 22.69 497,361 + +3.28% 4 Stars: Appealing
12/04/2009 22.49 22.51 21.22 21.97 250,167 + +0.32% 4 Stars: Appealing
12/03/2009 21.91 22.91 21.66 21.90 496,922 - -0.45% 4 Stars: Appealing
12/02/2009 22.00 22.82 21.98 22.00 619,007 + +0.69% 4 Stars: Appealing
12/01/2009 20.30 21.90 20.18 21.85 759,587 + +9.14% 4 Stars: Appealing
11/30/2009 19.90 20.08 19.50 20.02 658,230 + +0.20% 4 Stars: Appealing
11/27/2009 19.76 20.21 19.50 19.98 176,514 - -2.92% 4 Stars: Appealing
11/25/2009 20.55 20.71 20.17 20.58 163,456 + +0.39% 4 Stars: Appealing
11/24/2009 20.63 20.63 19.75 20.50 326,831 - -0.82% 4 Stars: Appealing
11/23/2009 20.53 21.00 20.50 20.67 270,250 + +1.97% 4 Stars: Appealing
11/20/2009 19.76 20.32 19.63 20.27 654,160 + +0.95% 4 Stars: Appealing
11/19/2009 20.33 20.40 19.54 20.08 731,012 - -2.24% 4 Stars: Appealing
11/18/2009 21.16 21.36 20.34 20.54 665,299 - -3.20% 4 Stars: Appealing
11/17/2009 21.34 21.52 20.75 21.22 723,402 - -0.79% 4 Stars: Appealing
11/16/2009 21.08 21.75 21.08 21.39 387,856 + +2.00% 4 Stars: Appealing
11/13/2009 20.40 21.05 19.80 20.97 594,324 + +3.25% 4 Stars: Appealing
11/12/2009 20.85 21.07 20.14 20.31 289,456 - -1.98% 4 Stars: Appealing
11/11/2009 21.25 21.46 20.55 20.72 430,099 - -1.80% 4 Stars: Appealing
11/10/2009 21.01 21.25 20.50 21.10 974,900 + +8.32% 4 Stars: Appealing
11/09/2009 19.16 19.98 19.16 19.48 385,326 + +2.42% 4 Stars: Appealing
11/06/2009 18.53 19.35 18.05 19.02 291,190 + +1.17% 4 Stars: Appealing
11/05/2009 18.05 18.86 17.82 18.80 256,348 + +7.12% 4 Stars: Appealing
11/04/2009 17.97 18.22 17.51 17.55 315,985 - -1.46% 4 Stars: Appealing
11/03/2009 16.72 17.92 16.59 17.81 360,001 + +5.89% 4 Stars: Appealing
11/02/2009 16.29 17.46 16.21 16.82 572,435 + +5.59% 4 Stars: Appealing
10/30/2009 16.91 17.22 15.85 15.93 295,597 - -6.29% 4 Stars: Appealing
10/29/2009 16.02 17.65 16.02 17.00 715,461 + +7.32% 4 Stars: Appealing
10/28/2009 16.77 16.83 15.79 15.84 498,999 - -6.77% 4 Stars: Appealing
10/27/2009 17.80 18.13 16.80 16.99 441,839 - -4.50% 4 Stars: Appealing
10/26/2009 19.13 19.46 17.70 17.79 493,652 - -7.20% 4 Stars: Appealing
10/23/2009 19.98 19.99 19.11 19.17 146,850 - -3.08% 4 Stars: Appealing
10/22/2009 19.39 19.89 18.66 19.78 298,935 + +2.59% 4 Stars: Appealing
10/21/2009 19.40 19.88 19.15 19.28 202,801 - -1.38% 4 Stars: Appealing
10/20/2009 19.95 19.99 18.77 19.55 330,896 - -1.26% 4 Stars: Appealing
10/19/2009 19.96 20.24 19.57 19.80 231,141 + +0.41% 4 Stars: Appealing
10/16/2009 19.83 19.94 18.80 19.72 452,010 - -1.40% 4 Stars: Appealing
10/15/2009 20.18 20.21 19.65 20.00 326,380 - -1.28% 4 Stars: Appealing
10/14/2009 19.38 20.26 19.14 20.26 654,030 + +5.30% 4 Stars: Appealing
10/13/2009 19.22 19.40 18.76 19.24 269,698 - 0.00% 4 Stars: Appealing
10/12/2009 19.57 19.72 18.96 19.24 203,236 - -0.98% 4 Stars: Appealing
10/09/2009 18.95 19.78 18.85 19.43 419,118 + +3.02% 4 Stars: Appealing
10/08/2009 19.00 19.46 18.76 18.86 505,226 - -0.53% 4 Stars: Appealing
10/07/2009 19.44 19.66 18.40 18.96 803,751 - -2.47% 4 Stars: Appealing
10/06/2009 17.60 19.52 17.60 19.44 1,096,858 + +17.68% 4 Stars: Appealing
10/05/2009 15.82 16.52 15.66 16.52 212,812 + +4.56% 4 Stars: Appealing
10/02/2009 15.85 15.99 15.36 15.80 221,134 - -1.62% 4 Stars: Appealing
10/01/2009 16.80 16.80 16.01 16.06 290,665 - -4.86% 4 Stars: Appealing
09/30/2009 16.62 17.04 16.40 16.88 259,396 + +1.38% 4 Stars: Appealing
09/29/2009 16.88 16.92 16.28 16.65 267,023 - -0.95% 4 Stars: Appealing
09/28/2009 16.59 16.94 16.42 16.81 313,608 + +1.27% 4 Stars: Appealing
09/25/2009 16.40 16.91 15.96 16.60 269,768 + +0.30% 4 Stars: Appealing
09/24/2009 17.15 17.28 16.21 16.55 355,974 - -3.39% 4 Stars: Appealing
09/23/2009 16.67 17.30 16.61 17.13 406,665 + +3.44% 4 Stars: Appealing
09/22/2009 16.08 16.91 16.04 16.56 370,807 + +4.55% 4 Stars: Appealing
09/21/2009 15.66 16.05 15.50 15.84 283,064 - -0.25% 4 Stars: Appealing
09/18/2009 15.96 16.04 15.85 15.88 203,641 - -0.31% 4 Stars: Appealing
09/17/2009 15.90 16.05 15.72 15.93 324,616 + +0.63% 4 Stars: Appealing