Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.52 11.91 11.35 11.81 4,186,066 + +4.61% 4 Stars: Appealing
02/08/2010 11.47 11.56 11.13 11.29 2,655,698 - -1.66% 4 Stars: Appealing
02/05/2010 11.51 11.67 10.90 11.48 4,748,978 - -0.35% 4 Stars: Appealing
02/04/2010 12.25 12.33 11.46 11.52 4,717,167 - -7.54% 4 Stars: Appealing
02/03/2010 12.42 12.72 12.40 12.46 1,889,654 - -0.32% 5 Stars: Appealing
02/02/2010 12.49 12.69 12.45 12.50 2,551,151 - -0.32% 5 Stars: Appealing
02/01/2010 12.26 12.54 12.20 12.54 2,406,024 + +2.87% 5 Stars: Appealing
01/29/2010 12.35 12.57 12.16 12.19 3,300,401 - -0.41% 5 Stars: Appealing
01/28/2010 12.48 12.53 12.14 12.24 3,640,259 - -2.24% 5 Stars: Appealing
01/27/2010 12.35 12.56 12.17 12.52 2,867,130 + +1.13% 5 Stars: Appealing
01/26/2010 12.41 12.54 12.30 12.38 2,051,010 + +0.08% 5 Stars: Appealing
01/25/2010 12.31 12.55 12.27 12.37 2,203,352 + +2.23% 5 Stars: Appealing
01/22/2010 12.37 12.57 12.03 12.10 3,881,846 - -3.28% 5 Stars: Appealing
01/21/2010 12.73 12.81 12.38 12.51 3,895,482 - -1.34% 5 Stars: Appealing
01/20/2010 12.53 12.72 12.42 12.68 3,970,361 + +0.71% 5 Stars: Appealing
01/19/2010 12.22 12.59 12.20 12.59 2,530,643 + +2.27% 5 Stars: Appealing
01/15/2010 12.39 12.40 12.18 12.31 4,408,413 - -0.73% 5 Stars: Appealing
01/14/2010 12.23 12.47 12.17 12.40 3,241,526 + +1.06% 5 Stars: Appealing
01/13/2010 12.08 12.30 11.96 12.27 2,854,718 + +2.00% 5 Stars: Appealing
01/12/2010 12.05 12.24 11.96 12.03 2,971,653 - -0.91% 5 Stars: Appealing
01/11/2010 12.46 12.52 12.02 12.14 3,307,616 - -0.98% 5 Stars: Appealing
01/08/2010 12.05 12.29 11.92 12.26 3,483,664 + +1.57% 5 Stars: Appealing
01/07/2010 12.00 12.09 11.90 12.07 4,195,139 + +1.17% 5 Stars: Appealing
01/06/2010 12.35 12.35 11.90 11.93 6,440,409 - -3.01% 5 Stars: Appealing
01/05/2010 11.90 12.65 11.82 12.30 7,728,591 + +4.41% 5 Stars: Appealing
01/04/2010 11.54 11.90 11.46 11.78 5,002,118 + +4.34% 5 Stars: Appealing
12/31/2009 11.50 11.50 11.23 11.29 2,795,776 - -1.40% 5 Stars: Appealing
12/30/2009 11.40 11.54 11.31 11.45 1,476,494 - -0.52% 5 Stars: Appealing
12/29/2009 11.58 11.59 11.37 11.51 1,646,952 + +0.17% 5 Stars: Appealing
12/28/2009 11.49 11.57 11.43 11.49 3,618,611 + +0.35% 5 Stars: Appealing
12/24/2009 11.41 11.51 11.05 11.45 739,831 + +0.62% 5 Stars: Appealing
12/23/2009 11.32 11.38 11.25 11.38 1,422,370 + +1.34% 5 Stars: Appealing
12/22/2009 11.15 11.27 11.05 11.23 3,022,823 + +0.45% 5 Stars: Appealing
12/21/2009 11.00 11.20 10.92 11.18 3,933,356 + +2.38% 5 Stars: Appealing
12/18/2009 11.02 11.10 10.76 10.92 3,531,304 - -0.82% 5 Stars: Appealing
12/17/2009 10.75 11.10 10.71 11.01 6,386,356 + +1.57% 5 Stars: Appealing
12/16/2009 10.80 10.89 10.73 10.84 6,173,734 + +1.78% 5 Stars: Appealing
12/15/2009 10.73 10.80 10.59 10.65 3,509,433 - -0.93% 5 Stars: Appealing
12/14/2009 10.77 10.80 10.67 10.75 4,411,299 + +1.42% 5 Stars: Appealing
12/11/2009 10.53 10.65 10.40 10.60 3,017,466 + +0.95% 5 Stars: Appealing
12/10/2009 10.92 10.99 10.37 10.50 4,293,360 - -3.23% 5 Stars: Appealing
12/09/2009 10.82 11.09 10.68 10.85 4,116,297 + +1.02% 5 Stars: Appealing
12/08/2009 10.66 10.82 10.61 10.74 3,566,040 - -0.37% 5 Stars: Appealing
12/07/2009 10.76 11.00 10.64 10.78 7,453,393 + +1.79% 5 Stars: Appealing
12/04/2009 10.42 10.88 10.38 10.59 6,540,066 + +3.22% 5 Stars: Appealing
12/03/2009 9.95 10.86 9.94 10.26 10,203,741 + +3.43% 5 Stars: Appealing
12/02/2009 9.72 9.95 9.66 9.92 3,785,434 + +2.69% 5 Stars: Appealing
12/01/2009 9.58 9.77 9.38 9.66 5,298,517 + +1.47% 5 Stars: Appealing
11/30/2009 9.23 9.53 9.13 9.52 5,908,006 + +3.37% 5 Stars: Appealing
11/27/2009 8.85 9.28 8.58 9.21 2,055,728 - -0.11% 5 Stars: Appealing
11/25/2009 9.11 9.25 9.01 9.22 2,486,592 + +2.22% 5 Stars: Appealing
11/24/2009 9.00 9.14 8.70 9.02 3,813,701 + +1.01% 5 Stars: Appealing
11/23/2009 8.93 9.10 8.83 8.93 4,183,354 + +1.82% 5 Stars: Appealing
11/20/2009 8.65 8.81 8.60 8.77 2,133,451 - -0.57% 5 Stars: Appealing
11/19/2009 8.86 8.86 8.59 8.82 2,594,849 - -0.45% 5 Stars: Appealing
11/18/2009 8.79 8.90 8.63 8.86 2,767,708 + +0.57% 5 Stars: Appealing
11/17/2009 8.66 8.85 8.60 8.81 3,479,148 + +1.61% 5 Stars: Appealing
11/16/2009 8.48 8.81 8.31 8.67 5,301,383 + +4.46% 5 Stars: Appealing
11/13/2009 8.68 8.69 8.20 8.30 4,502,588 - -3.38% 5 Stars: Appealing
11/12/2009 8.49 8.74 8.33 8.59 4,176,541 + +1.66% 5 Stars: Appealing
11/11/2009 8.42 8.50 8.31 8.45 3,196,768 + +0.72% 5 Stars: Appealing
11/10/2009 8.35 8.44 8.12 8.39 4,947,686 + +0.48% 5 Stars: Appealing
11/09/2009 8.33 8.47 8.25 8.35 4,785,581 + +1.71% 5 Stars: Appealing
11/06/2009 8.06 8.34 8.00 8.21 5,247,678 + +1.23% 5 Stars: Appealing
11/05/2009 8.08 8.19 7.93 8.11 6,837,493 + +1.12% 5 Stars: Appealing
11/04/2009 8.46 8.47 7.73 8.02 9,439,927 - -2.08% 5 Stars: Appealing
11/03/2009 8.00 8.21 7.77 8.19 3,927,509 + +2.63% 5 Stars: Appealing
11/02/2009 8.09 8.34 7.75 7.98 3,552,264 + +0.38% 5 Stars: Appealing
10/30/2009 8.71 8.75 7.93 7.95 4,902,177 - -8.20% 5 Stars: Appealing
10/29/2009 7.86 8.66 7.86 8.66 4,848,279 + +11.74% 5 Stars: Appealing
10/28/2009 8.24 8.24 7.68 7.75 5,680,421 - -6.51% 5 Stars: Appealing
10/27/2009 8.35 8.54 8.15 8.29 3,218,864 + +0.24% 5 Stars: Appealing
10/26/2009 8.69 8.99 8.26 8.27 3,602,817 - -3.95% 5 Stars: Appealing
10/23/2009 9.04 9.19 8.55 8.61 2,753,311 - -4.33% 5 Stars: Appealing
10/22/2009 8.95 9.09 8.64 9.00 3,434,451 + +2.04% 5 Stars: Appealing
10/21/2009 9.23 9.23 8.79 8.82 4,895,973 - -4.23% 5 Stars: Appealing
10/20/2009 9.36 9.46 9.15 9.21 3,544,718 - -0.54% 5 Stars: Appealing
10/19/2009 9.10 9.30 8.95 9.26 2,684,043 + +2.77% 5 Stars: Appealing
10/16/2009 9.30 9.31 9.01 9.01 2,507,550 - -3.22% 5 Stars: Appealing
10/15/2009 9.52 9.59 9.20 9.31 4,387,467 - -3.02% 5 Stars: Appealing
10/14/2009 9.61 9.74 9.53 9.60 3,534,430 + +1.59% 5 Stars: Appealing
10/13/2009 9.73 9.73 9.40 9.45 2,809,823 - -2.17% 5 Stars: Appealing
10/12/2009 9.36 9.78 9.31 9.66 3,506,582 + +3.87% 5 Stars: Appealing
10/09/2009 9.28 9.40 9.20 9.30 1,741,528 - -0.32% 5 Stars: Appealing
10/08/2009 9.07 9.37 8.96 9.33 4,423,701 + +5.90% 5 Stars: Appealing
10/07/2009 8.68 8.87 8.64 8.81 4,286,071 + +2.44% 5 Stars: Appealing
10/06/2009 8.98 9.10 8.56 8.60 5,777,152 - -2.16% 5 Stars: Appealing
10/05/2009 8.66 8.92 8.62 8.79 5,794,584 + +3.53% 5 Stars: Appealing
10/02/2009 8.38 8.60 8.15 8.49 4,230,351 - -0.93% 5 Stars: Appealing
10/01/2009 9.20 9.20 8.55 8.57 4,995,973 - -5.93% 5 Stars: Appealing
09/30/2009 9.40 9.45 9.00 9.11 5,091,673 - -2.46% 5 Stars: Appealing
09/29/2009 9.41 9.54 9.28 9.34 4,710,991 - -0.11% 5 Stars: Appealing
09/28/2009 8.99 9.43 8.86 9.35 5,782,937 + +4.82% 5 Stars: Appealing
09/25/2009 9.02 9.10 8.82 8.92 4,952,052 - -2.83% 5 Stars: Appealing
09/24/2009 9.21 9.32 8.72 9.18 5,782,707 - -2.03% 5 Stars: Appealing
09/23/2009 9.46 9.63 9.26 9.37 6,173,106 - -1.58% 5 Stars: Appealing
09/22/2009 9.46 9.68 9.44 9.52 9,814,761 + +1.82% 5 Stars: Appealing
09/21/2009 9.48 9.59 8.80 9.35 9,873,707 - -2.50% 5 Stars: Appealing
09/18/2009 9.73 9.85 9.25 9.59 13,490,789 - -1.34% 5 Stars: Appealing
09/17/2009 9.45 9.85 9.31 9.72 5,885,970 + +2.32% 5 Stars: Appealing