Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.80 12.98 12.70 12.82 443,340 + +1.67% 4 Stars: Appealing
02/08/2010 12.85 12.88 12.50 12.61 959,044 - -1.48% 4 Stars: Appealing
02/05/2010 12.96 13.09 12.64 12.80 752,778 - -1.31% 4 Stars: Appealing
02/04/2010 13.05 13.19 12.82 12.97 594,949 - -1.67% 4 Stars: Appealing
02/03/2010 13.15 13.40 13.10 13.19 689,464 - 0.00% 4 Stars: Appealing
02/02/2010 13.28 13.30 12.90 13.19 790,768 - -0.90% 4 Stars: Appealing
02/01/2010 12.71 13.31 12.59 13.31 917,206 + +5.47% 4 Stars: Appealing
01/29/2010 13.03 13.20 12.53 12.62 510,456 - -2.47% 4 Stars: Appealing
01/28/2010 13.23 13.25 12.81 12.94 538,764 - -1.75% 4 Stars: Appealing
01/27/2010 12.75 13.18 12.70 13.17 513,085 + +2.65% 4 Stars: Appealing
01/26/2010 12.24 13.07 12.06 12.83 1,685,656 + +4.22% 4 Stars: Appealing
01/25/2010 12.45 12.51 12.06 12.31 426,531 + +0.24% 4 Stars: Appealing
01/22/2010 12.55 12.58 12.24 12.28 565,676 - -2.15% 4 Stars: Appealing
01/21/2010 12.58 12.81 12.53 12.55 754,004 + +0.40% 4 Stars: Appealing
01/20/2010 12.69 12.77 12.22 12.50 715,262 - -2.57% 4 Stars: Appealing
01/19/2010 12.55 12.83 12.44 12.83 1,202,226 + +2.23% 4 Stars: Appealing
01/15/2010 12.93 12.93 12.38 12.55 791,914 - -2.49% 4 Stars: Appealing
01/14/2010 13.17 13.25 12.78 12.87 679,330 - -2.87% 4 Stars: Appealing
01/13/2010 13.20 13.32 13.12 13.25 355,942 + +1.07% 4 Stars: Appealing
01/12/2010 13.03 13.25 13.00 13.11 609,693 - -0.30% 4 Stars: Appealing
01/11/2010 13.34 13.34 13.12 13.15 547,236 - -1.20% 4 Stars: Appealing
01/08/2010 13.19 13.34 13.14 13.31 576,092 + +0.83% 4 Stars: Appealing
01/07/2010 12.98 13.20 12.85 13.20 543,135 + +1.77% 4 Stars: Appealing
01/06/2010 12.73 12.97 12.65 12.97 617,139 + +1.73% 4 Stars: Appealing
01/05/2010 12.88 12.90 12.65 12.75 932,948 - -0.86% 4 Stars: Appealing
01/04/2010 12.84 12.86 12.62 12.86 803,345 + +1.50% 4 Stars: Appealing
12/31/2009 12.81 12.95 12.65 12.67 487,311 - -0.63% 4 Stars: Appealing
12/30/2009 12.33 12.76 12.31 12.75 717,740 + +2.99% 4 Stars: Appealing
12/29/2009 12.30 12.45 12.23 12.38 442,944 + +0.65% 4 Stars: Appealing
12/28/2009 12.48 12.48 12.14 12.30 283,074 - -0.97% 4 Stars: Appealing
12/24/2009 12.49 12.57 12.28 12.42 118,117 + +0.16% 4 Stars: Appealing
12/23/2009 12.55 12.55 12.25 12.40 466,241 - -0.64% 4 Stars: Appealing
12/22/2009 12.74 12.88 12.20 12.48 652,851 - -0.79% 4 Stars: Appealing
12/21/2009 12.19 12.64 12.18 12.58 588,426 + +3.62% 4 Stars: Appealing
12/18/2009 12.22 12.29 11.91 12.14 1,165,650 + +0.50% 4 Stars: Appealing
12/17/2009 12.28 12.48 12.05 12.08 811,810 - -2.11% 4 Stars: Appealing
12/16/2009 12.04 12.39 11.92 12.34 495,004 + +3.01% 4 Stars: Appealing
12/15/2009 12.10 12.25 11.95 11.98 482,169 - -1.56% 4 Stars: Appealing
12/14/2009 11.84 12.17 11.71 12.17 318,786 + +3.31% 4 Stars: Appealing
12/11/2009 11.64 11.80 11.40 11.78 435,919 + +1.46% 4 Stars: Appealing
12/10/2009 11.47 11.70 11.47 11.61 292,167 + +1.57% 4 Stars: Appealing
12/09/2009 11.62 11.62 11.19 11.43 292,426 - -1.30% 4 Stars: Appealing
12/08/2009 11.65 11.69 11.42 11.58 417,462 - -1.61% 4 Stars: Appealing
12/07/2009 11.74 11.80 11.61 11.77 371,837 - -0.08% 4 Stars: Appealing
12/04/2009 11.60 11.84 11.45 11.78 588,118 + +3.70% 4 Stars: Appealing
12/03/2009 11.63 11.70 11.30 11.36 422,138 - -2.41% 4 Stars: Appealing
12/02/2009 11.59 11.75 11.31 11.64 629,516 + +0.87% 4 Stars: Appealing
12/01/2009 11.42 11.61 11.25 11.54 545,940 + +2.49% 4 Stars: Appealing
11/30/2009 11.40 11.40 10.91 11.26 847,312 - -1.57% 4 Stars: Appealing
11/27/2009 11.16 11.66 10.75 11.44 442,381 - -1.12% 4 Stars: Appealing
11/25/2009 11.64 11.84 11.57 11.57 530,082 + +0.17% 4 Stars: Appealing
11/24/2009 12.35 12.35 11.48 11.55 1,131,157 - -6.63% 4 Stars: Appealing
11/23/2009 11.96 12.41 11.90 12.37 1,078,871 + +5.19% 4 Stars: Appealing
11/20/2009 11.71 11.82 11.61 11.76 479,979 - -0.08% 4 Stars: Appealing
11/19/2009 12.20 12.22 11.69 11.77 883,969 - -4.62% 4 Stars: Appealing
11/18/2009 12.27 12.44 12.03 12.34 685,514 + +0.82% 4 Stars: Appealing
11/17/2009 12.18 12.33 12.08 12.24 595,103 - -0.24% 4 Stars: Appealing
11/16/2009 11.97 12.31 11.90 12.27 453,717 + +3.37% 4 Stars: Appealing
11/13/2009 11.74 11.98 11.51 11.87 637,569 + +0.94% 4 Stars: Appealing
11/12/2009 12.07 12.17 11.50 11.76 1,040,402 - -3.21% 4 Stars: Appealing
11/11/2009 12.28 12.37 12.02 12.15 1,059,211 + +0.25% 4 Stars: Appealing
11/10/2009 12.31 12.35 11.96 12.12 1,121,522 - -2.42% 4 Stars: Appealing
11/09/2009 12.08 12.42 12.05 12.42 613,533 + +3.41% 4 Stars: Appealing
11/06/2009 11.91 12.11 11.74 12.01 649,688 + +0.59% 4 Stars: Appealing
11/05/2009 11.70 12.09 11.67 11.94 736,450 + +3.20% 4 Stars: Appealing
11/04/2009 11.90 12.15 11.55 11.57 773,574 - -1.95% 4 Stars: Appealing
11/03/2009 11.57 11.81 11.48 11.80 560,476 + +1.46% 4 Stars: Appealing
11/02/2009 11.77 11.91 11.41 11.63 679,584 - -0.26% 4 Stars: Appealing
10/30/2009 12.15 12.15 11.57 11.66 1,396,132 - -5.05% 3 Stars: Appealing
10/29/2009 12.04 12.38 11.99 12.28 1,071,769 + +3.37% 3 Stars: Appealing
10/28/2009 12.31 12.47 11.86 11.88 1,592,956 - -4.04% 3 Stars: Appealing
10/27/2009 12.90 12.90 12.18 12.38 4,115,504 - -7.40% 3 Stars: Appealing
10/26/2009 13.57 13.97 13.27 13.37 1,412,290 - -1.26% 3 Stars: Appealing
10/23/2009 13.89 13.92 13.45 13.54 873,365 - -2.45% 3 Stars: Appealing
10/22/2009 13.64 13.96 13.50 13.88 1,076,895 + +1.24% 3 Stars: Appealing
10/21/2009 13.71 14.17 13.63 13.71 2,151,883 - -0.58% 3 Stars: Appealing
10/20/2009 13.90 13.92 13.67 13.79 1,526,575 - -0.51% 3 Stars: Appealing
10/19/2009 13.81 13.91 13.46 13.86 1,552,743 + +1.02% 3 Stars: Appealing
10/16/2009 13.57 13.83 13.45 13.72 1,806,768 + +0.51% 3 Stars: Appealing
10/15/2009 13.79 14.09 13.58 13.65 1,503,046 - -1.80% 3 Stars: Appealing
10/14/2009 13.22 14.04 13.09 13.90 3,351,221 + +6.76% 3 Stars: Appealing
10/13/2009 12.40 13.29 12.40 13.02 2,836,929 + +5.43% 3 Stars: Appealing
10/12/2009 12.81 12.91 12.15 12.35 1,983,566 - -3.21% 3 Stars: Appealing
10/09/2009 12.25 12.84 12.22 12.76 1,751,917 + +4.42% 3 Stars: Appealing
10/08/2009 12.19 12.39 11.99 12.22 1,772,246 + +1.66% 4 Stars: Appealing
10/07/2009 12.33 12.44 11.86 12.02 2,636,553 - -2.59% 3 Stars: Appealing
10/06/2009 12.62 12.69 12.13 12.34 2,472,290 - -1.28% 3 Stars: Appealing
10/05/2009 12.76 12.88 12.25 12.50 2,221,822 - -2.04% 3 Stars: Appealing
10/02/2009 12.36 12.77 11.99 12.76 3,215,309 + +0.24% 3 Stars: Appealing
10/01/2009 12.65 12.98 12.25 12.73 4,306,655 + +2.09% 3 Stars: Appealing
09/30/2009 13.48 13.68 12.10 12.47 14,293,735 - -21.08% 3 Stars: Appealing
09/29/2009 15.99 16.07 15.75 15.80 917,444 - -1.19% 3 Stars: Appealing
09/28/2009 15.69 16.00 15.48 15.99 608,011 + +2.83% 3 Stars: Appealing
09/25/2009 15.53 15.72 15.47 15.55 584,388 + +0.32% 3 Stars: Appealing
09/24/2009 16.09 16.27 15.39 15.50 995,879 - -3.85% 3 Stars: Appealing
09/23/2009 17.15 17.45 16.07 16.12 1,176,015 - -6.06% 3 Stars: Appealing
09/22/2009 17.44 17.56 17.04 17.16 425,611 - -0.81% 3 Stars: Appealing
09/21/2009 17.18 17.35 17.01 17.30 540,118 - -0.46% 3 Stars: Appealing
09/18/2009 17.55 17.70 17.30 17.38 1,099,630 - -0.69% 3 Stars: Appealing
09/17/2009 17.26 17.84 17.26 17.50 704,805 + +1.39% 3 Stars: Appealing