Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.55 10.57 10.34 10.52 876,151 + +1.74% 5 Stars: Appealing
02/08/2010 10.09 10.50 9.96 10.34 1,140,188 + +2.07% 5 Stars: Appealing
02/05/2010 10.19 10.25 9.86 10.13 1,527,201 - -0.59% 5 Stars: Appealing
02/04/2010 10.59 10.60 10.13 10.19 1,562,310 - -5.03% 5 Stars: Appealing
02/03/2010 10.89 11.00 10.69 10.73 952,185 - -1.74% 5 Stars: Appealing
02/02/2010 10.92 11.12 10.88 10.92 2,023,957 + +0.18% 5 Stars: Appealing
02/01/2010 11.04 11.08 10.82 10.90 1,431,057 - -0.91% 5 Stars: Appealing
01/29/2010 11.77 11.79 10.99 11.00 1,277,384 - -6.30% 5 Stars: Appealing
01/28/2010 12.34 12.34 11.52 11.74 1,603,693 - -5.55% 5 Stars: Appealing
01/27/2010 12.20 12.44 12.01 12.43 482,174 + +1.55% 5 Stars: Appealing
01/26/2010 12.30 12.47 12.05 12.24 465,767 - -1.21% 5 Stars: Appealing
01/25/2010 12.25 12.46 11.90 12.39 542,454 + +2.99% 5 Stars: Appealing
01/22/2010 12.34 12.54 11.96 12.03 683,047 - -3.30% 5 Stars: Appealing
01/21/2010 12.94 12.94 12.31 12.44 851,796 - -4.01% 5 Stars: Appealing
01/20/2010 13.00 13.22 12.62 12.96 791,478 - -4.42% 5 Stars: Appealing
01/19/2010 13.45 13.64 13.39 13.56 534,632 + +0.82% 4 Stars: Appealing
01/15/2010 13.91 13.94 13.20 13.45 733,173 - -3.24% 4 Stars: Appealing
01/14/2010 13.77 13.97 13.70 13.90 409,727 + +0.72% 4 Stars: Appealing
01/13/2010 13.68 13.85 13.40 13.80 495,967 + +1.55% 4 Stars: Appealing
01/12/2010 13.86 13.86 13.41 13.59 485,816 - -2.65% 4 Stars: Appealing
01/11/2010 13.75 14.14 13.75 13.96 718,639 + +1.90% 4 Stars: Appealing
01/08/2010 13.67 13.79 13.60 13.70 466,094 - -0.15% 4 Stars: Appealing
01/07/2010 13.74 13.81 13.54 13.72 388,333 - -0.07% 4 Stars: Appealing
01/06/2010 13.91 14.08 13.70 13.73 659,671 - -2.00% 4 Stars: Appealing
01/05/2010 13.53 14.08 13.37 14.01 1,218,044 + +3.47% 4 Stars: Appealing
01/04/2010 13.10 13.65 13.10 13.54 804,369 + +4.31% 4 Stars: Appealing
12/31/2009 13.07 13.20 12.95 12.98 286,606 - -0.92% 4 Stars: Appealing
12/30/2009 13.07 13.25 12.92 13.10 362,215 - -0.53% 4 Stars: Appealing
12/29/2009 13.17 13.22 12.98 13.17 499,818 + +0.61% 4 Stars: Appealing
12/28/2009 13.43 13.45 13.05 13.09 435,738 - -1.73% 4 Stars: Appealing
12/24/2009 13.43 13.48 13.28 13.32 196,198 - -0.22% 4 Stars: Appealing
12/23/2009 13.26 13.41 12.96 13.35 557,413 + +1.21% 4 Stars: Appealing
12/22/2009 12.96 13.38 12.92 13.19 793,605 + +1.85% 4 Stars: Appealing
12/21/2009 12.86 13.00 12.72 12.95 627,050 + +2.37% 4 Stars: Appealing
12/18/2009 12.88 12.94 12.47 12.65 1,437,776 - -0.63% 4 Stars: Appealing
12/17/2009 13.14 13.20 12.50 12.73 1,217,912 - -1.85% 4 Stars: Appealing
12/16/2009 12.82 12.97 12.60 12.97 970,943 + +2.61% 4 Stars: Appealing
12/15/2009 12.19 12.98 12.12 12.64 1,653,180 + +4.98% 4 Stars: Appealing
12/14/2009 11.82 12.06 11.63 12.04 697,283 + +3.26% 4 Stars: Appealing
12/11/2009 11.62 11.80 11.50 11.66 1,089,361 + +2.82% 4 Stars: Appealing
12/10/2009 10.98 11.40 10.90 11.34 1,044,759 + +3.85% 4 Stars: Appealing
12/09/2009 11.03 11.08 10.78 10.92 414,042 - -1.18% 4 Stars: Appealing
12/08/2009 10.92 11.10 10.80 11.05 537,279 - -0.09% 4 Stars: Appealing
12/07/2009 10.98 11.09 10.94 11.06 406,510 + +0.82% 4 Stars: Appealing
12/04/2009 10.61 10.98 10.61 10.97 1,237,130 + +5.48% 4 Stars: Appealing
12/03/2009 10.71 10.73 10.37 10.40 891,533 - -2.44% 4 Stars: Appealing
12/02/2009 10.55 10.79 10.55 10.66 1,262,972 + +1.04% 4 Stars: Appealing
12/01/2009 10.66 10.84 10.51 10.55 858,250 - 0.00% 4 Stars: Appealing
11/30/2009 10.75 10.82 10.47 10.55 989,082 - -2.50% 4 Stars: Appealing
11/27/2009 10.55 10.94 10.51 10.82 259,969 - -1.90% 4 Stars: Appealing
11/25/2009 10.94 11.09 10.78 11.03 299,467 + +1.57% 4 Stars: Appealing
11/24/2009 11.10 11.10 10.80 10.86 324,202 - -2.25% 4 Stars: Appealing
11/23/2009 11.17 11.43 11.03 11.11 700,841 + +1.93% 4 Stars: Appealing
11/20/2009 10.76 10.93 10.73 10.90 452,593 + +0.28% 4 Stars: Appealing
11/19/2009 11.06 11.06 10.80 10.87 566,062 - -2.51% 4 Stars: Appealing
11/18/2009 11.88 11.88 11.05 11.15 910,717 - -5.91% 4 Stars: Appealing
11/17/2009 11.67 11.91 11.61 11.85 314,452 + +0.85% 4 Stars: Appealing
11/16/2009 11.37 11.82 11.29 11.75 535,100 + +4.26% 4 Stars: Appealing
11/13/2009 11.05 11.40 10.85 11.27 489,199 + +1.62% 4 Stars: Appealing
11/12/2009 11.44 11.56 11.06 11.09 457,182 - -3.65% 4 Stars: Appealing
11/11/2009 11.58 11.69 11.28 11.51 445,897 + +1.05% 4 Stars: Appealing
11/10/2009 11.83 11.87 11.20 11.39 645,353 - -4.37% 4 Stars: Appealing
11/09/2009 11.54 12.00 11.54 11.91 421,302 + +4.20% 4 Stars: Appealing
11/06/2009 11.39 11.69 11.20 11.43 427,069 - -0.78% 4 Stars: Appealing
11/05/2009 10.96 11.55 10.93 11.52 720,914 + +6.27% 4 Stars: Appealing
11/04/2009 11.13 11.30 10.83 10.84 981,617 - -2.17% 4 Stars: Appealing
11/03/2009 10.82 11.13 10.55 11.08 892,403 + +1.56% 4 Stars: Appealing
11/02/2009 11.06 11.16 10.62 10.91 670,800 - -0.82% 4 Stars: Appealing
10/30/2009 11.15 11.19 10.66 11.00 1,063,733 - -2.31% 4 Stars: Appealing
10/29/2009 11.12 11.42 10.93 11.26 594,679 + +2.64% 4 Stars: Appealing
10/28/2009 11.23 11.39 10.92 10.97 761,225 - -2.83% 4 Stars: Appealing
10/27/2009 11.61 11.89 11.17 11.29 1,198,456 - -3.83% 4 Stars: Appealing
10/26/2009 11.90 12.07 11.43 11.74 982,950 - -1.51% 4 Stars: Appealing
10/23/2009 12.23 12.30 11.84 11.92 866,447 - -2.38% 4 Stars: Appealing
10/22/2009 11.84 12.26 11.58 12.21 705,536 + +2.78% 4 Stars: Appealing
10/21/2009 11.92 12.40 11.83 11.88 1,299,303 - -1.00% 4 Stars: Appealing
10/20/2009 12.07 12.15 11.75 12.00 782,355 - -0.99% 4 Stars: Appealing
10/19/2009 11.81 12.24 11.58 12.12 764,512 + +3.41% 4 Stars: Appealing
10/16/2009 11.82 11.92 11.47 11.72 997,640 - -2.25% 4 Stars: Appealing
10/15/2009 11.75 12.01 11.60 11.99 699,385 + +1.35% 4 Stars: Appealing
10/14/2009 11.61 11.84 11.36 11.83 918,908 + +4.14% 4 Stars: Appealing
10/13/2009 11.46 11.57 11.20 11.36 1,088,588 - -1.30% 4 Stars: Appealing
10/12/2009 11.42 11.67 11.42 11.51 334,322 + +0.61% 4 Stars: Appealing
10/09/2009 10.98 11.47 10.96 11.44 487,142 + +4.19% 4 Stars: Appealing
10/08/2009 11.12 11.22 10.94 10.98 1,056,000 - -0.18% 4 Stars: Appealing
10/07/2009 10.89 11.04 10.86 11.00 531,941 - -0.09% 4 Stars: Appealing
10/06/2009 11.07 11.18 10.88 11.01 1,017,714 + +0.64% 4 Stars: Appealing
10/05/2009 10.71 11.02 10.64 10.94 800,555 + +2.82% 4 Stars: Appealing
10/02/2009 11.12 11.23 10.59 10.64 1,151,747 - -5.76% 4 Stars: Appealing
10/01/2009 11.31 11.46 11.13 11.29 828,558 - -1.31% 5 Stars: Appealing
09/30/2009 11.62 11.75 11.12 11.44 523,986 - -1.38% 4 Stars: Appealing
09/29/2009 11.70 11.85 11.53 11.60 783,247 - -0.43% 5 Stars: Appealing
09/28/2009 11.51 11.78 11.40 11.65 626,699 + +2.28% 5 Stars: Appealing
09/25/2009 11.58 11.63 11.13 11.39 852,451 - -2.57% 5 Stars: Appealing
09/24/2009 12.04 12.08 11.68 11.69 1,077,783 - -2.50% 5 Stars: Appealing
09/23/2009 11.95 12.19 11.77 11.99 902,121 + +0.67% 5 Stars: Appealing
09/22/2009 11.80 11.99 11.66 11.91 538,673 + +2.23% 5 Stars: Appealing
09/21/2009 11.61 11.81 11.45 11.65 389,598 - -0.77% 5 Stars: Appealing
09/18/2009 12.00 12.17 11.63 11.74 1,034,781 - -2.00% 5 Stars: Appealing
09/17/2009 11.63 12.00 11.59 11.98 1,273,526 + +0.17% 4 Stars: Appealing