Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.80 12.12 11.61 11.83 878,506 + +2.42% 3 Stars: Appealing
02/08/2010 12.66 12.71 11.50 11.55 1,996,138 - -8.04% 3 Stars: Appealing
02/05/2010 12.25 12.60 12.21 12.56 747,676 + +2.11% 3 Stars: Appealing
02/04/2010 13.26 13.26 12.15 12.30 2,316,644 - -7.66% 3 Stars: Appealing
02/03/2010 13.31 13.57 13.24 13.32 357,759 + +0.15% 3 Stars: Appealing
02/02/2010 13.68 13.89 13.14 13.30 1,203,118 - -1.48% 3 Stars: Appealing
02/01/2010 13.12 13.75 13.11 13.50 1,225,553 + +5.47% 3 Stars: Appealing
01/29/2010 13.08 13.20 12.61 12.80 947,531 - -1.99% 3 Stars: Appealing
01/28/2010 13.25 13.30 12.85 13.06 499,071 - -0.53% 3 Stars: Appealing
01/27/2010 13.20 13.20 13.01 13.13 425,109 - -0.30% 3 Stars: Appealing
01/26/2010 13.08 13.40 13.01 13.17 512,972 - -0.15% 3 Stars: Appealing
01/25/2010 13.39 13.49 13.18 13.19 760,206 - -1.42% 3 Stars: Appealing
01/22/2010 13.33 13.67 13.10 13.38 1,266,127 + +0.07% 3 Stars: Appealing
01/21/2010 13.24 13.55 13.07 13.37 1,777,389 + +1.44% 3 Stars: Appealing
01/20/2010 12.56 13.22 12.43 13.18 1,626,910 + +2.89% 3 Stars: Appealing
01/19/2010 12.63 12.88 12.24 12.81 2,736,282 - -0.77% 3 Stars: Appealing
01/15/2010 13.28 13.33 12.82 12.91 965,919 - -3.58% 3 Stars: Appealing
01/14/2010 13.59 13.60 13.23 13.39 557,612 - -1.69% 3 Stars: Appealing
01/13/2010 13.15 13.76 12.73 13.62 1,528,039 + +3.89% 3 Stars: Appealing
01/12/2010 13.69 13.83 12.88 13.11 1,967,207 - -5.41% 3 Stars: Appealing
01/11/2010 14.32 14.34 13.74 13.86 1,576,841 - -1.91% 3 Stars: Appealing
01/08/2010 14.32 14.54 13.96 14.13 1,774,218 - -2.01% 3 Stars: Appealing
01/07/2010 14.30 14.57 14.06 14.42 1,296,578 + +0.77% 3 Stars: Appealing
01/06/2010 14.20 14.60 14.15 14.31 2,062,248 + +1.78% 3 Stars: Appealing
01/05/2010 13.54 14.48 13.50 14.06 3,329,146 + +5.63% 3 Stars: Appealing
01/04/2010 13.67 13.68 13.02 13.31 1,290,832 - 0.00% 3 Stars: Appealing
12/31/2009 13.78 13.87 13.30 13.31 1,126,055 - -3.41% 3 Stars: Appealing
12/30/2009 13.03 13.81 12.92 13.78 3,446,741 + +6.25% 3 Stars: Appealing
12/29/2009 12.58 13.11 12.43 12.97 2,118,247 + +4.18% 3 Stars: Appealing
12/28/2009 12.78 12.80 12.42 12.45 527,900 - -1.27% 3 Stars: Appealing
12/24/2009 12.70 12.77 12.47 12.61 456,033 - -0.94% 3 Stars: Appealing
12/23/2009 12.85 12.93 12.67 12.73 812,907 - -0.47% 3 Stars: Appealing
12/22/2009 12.65 12.90 12.60 12.79 1,625,256 - 0.00% 3 Stars: Appealing
12/21/2009 12.90 12.90 12.30 12.79 1,087,004 + +1.99% 3 Stars: Appealing
12/18/2009 12.90 13.00 12.47 12.54 1,292,149 + +0.40% 3 Stars: Appealing
12/17/2009 12.52 12.64 12.20 12.49 523,445 - -0.32% 3 Stars: Appealing
12/16/2009 12.68 12.78 12.36 12.53 487,778 - 0.00% 3 Stars: Appealing
12/15/2009 13.00 13.08 12.44 12.53 980,216 - -3.09% 3 Stars: Appealing
12/14/2009 12.70 13.02 12.50 12.93 771,640 + +2.78% 3 Stars: Appealing
12/11/2009 11.90 12.68 11.81 12.58 1,931,879 + +6.97% 3 Stars: Appealing
12/10/2009 11.70 11.88 11.68 11.76 539,855 + +0.86% 3 Stars: Appealing
12/09/2009 11.49 11.66 11.32 11.66 420,358 + +1.75% 3 Stars: Appealing
12/08/2009 11.33 11.55 11.17 11.46 287,401 + +0.88% 3 Stars: Appealing
12/07/2009 11.00 11.68 10.97 11.36 1,247,246 + +2.99% 3 Stars: Appealing
12/04/2009 10.78 11.03 10.75 11.03 456,942 + +3.76% 3 Stars: Appealing
12/03/2009 10.90 10.99 10.60 10.63 299,114 - -2.48% 3 Stars: Appealing
12/02/2009 10.64 10.90 10.60 10.90 301,729 + +1.96% 3 Stars: Appealing
12/01/2009 10.51 10.71 10.50 10.69 274,508 + +2.00% 3 Stars: Appealing
11/30/2009 10.44 10.51 10.26 10.48 163,521 + +1.06% 3 Stars: Appealing
11/27/2009 10.30 10.50 10.16 10.37 58,387 - -2.26% 3 Stars: Appealing
11/25/2009 10.59 10.70 10.50 10.61 114,880 + +0.19% 3 Stars: Appealing
11/24/2009 10.46 10.60 10.34 10.59 210,141 + +0.28% 3 Stars: Appealing
11/23/2009 10.56 10.88 10.43 10.56 535,339 + +0.76% 3 Stars: Appealing
11/20/2009 10.10 10.51 10.10 10.48 452,786 + +3.56% 3 Stars: Appealing
11/19/2009 10.49 10.49 10.04 10.12 386,890 - -3.80% 3 Stars: Appealing
11/18/2009 10.84 10.89 10.40 10.52 561,308 - -3.57% 3 Stars: Appealing
11/17/2009 11.01 11.09 10.83 10.91 422,837 - -2.06% 3 Stars: Appealing
11/16/2009 11.10 11.24 11.06 11.14 371,867 + +0.45% 3 Stars: Appealing
11/13/2009 11.01 11.13 10.97 11.09 421,470 + +1.93% 3 Stars: Appealing
11/12/2009 11.10 11.10 10.83 10.88 246,116 - -1.54% 3 Stars: Appealing
11/11/2009 11.24 11.24 10.88 11.05 448,032 - -0.18% 3 Stars: Appealing
11/10/2009 11.10 11.22 11.04 11.07 682,106 + +0.36% 3 Stars: Appealing
11/09/2009 10.90 11.20 10.88 11.03 715,671 + +1.47% 3 Stars: Appealing
11/06/2009 10.90 10.90 10.42 10.87 546,690 - -0.18% 3 Stars: Appealing
11/05/2009 11.01 11.05 10.69 10.89 602,421 + +3.13% 3 Stars: Appealing
11/04/2009 10.73 10.85 10.25 10.56 1,413,927 - -1.95% 3 Stars: Appealing
11/03/2009 10.27 10.78 10.24 10.77 380,967 + +4.87% 3 Stars: Appealing
11/02/2009 10.28 10.54 10.10 10.27 299,130 - -0.29% 3 Stars: Appealing
10/30/2009 10.72 10.77 10.20 10.30 249,476 - -4.45% 3 Stars: Appealing
10/29/2009 10.01 10.78 10.01 10.78 528,283 + +10.11% 3 Stars: Appealing
10/28/2009 10.37 10.46 9.77 9.79 520,078 - -5.87% 3 Stars: Appealing
10/27/2009 10.70 10.70 10.40 10.40 305,867 - -3.08% 2 Stars: Appealing
10/26/2009 10.85 11.15 10.50 10.73 458,761 - -0.19% 2 Stars: Appealing
10/23/2009 11.16 11.19 10.62 10.75 325,795 - -2.80% 2 Stars: Appealing
10/22/2009 10.97 11.15 10.72 11.06 656,389 + +1.28% 2 Stars: Appealing
10/21/2009 11.12 11.33 10.90 10.92 575,902 - -1.71% 2 Stars: Appealing
10/20/2009 10.98 11.11 10.80 11.11 452,930 + +1.28% 3 Stars: Appealing
10/19/2009 10.80 11.00 10.65 10.97 855,133 + +1.11% 3 Stars: Appealing
10/16/2009 10.82 10.91 10.52 10.85 469,884 + +0.56% 3 Stars: Appealing
10/15/2009 10.72 11.15 10.68 10.79 1,012,260 + +1.12% 3 Stars: Appealing
10/14/2009 10.50 10.75 10.37 10.67 558,879 + +2.30% 3 Stars: Appealing
10/13/2009 9.89 10.49 9.88 10.43 608,058 + +3.78% 2 Stars: Appealing
10/12/2009 9.87 10.11 9.73 10.05 606,076 + +2.03% 2 Stars: Appealing
10/09/2009 9.71 9.86 9.67 9.85 210,919 + +1.03% 2 Stars: Appealing
10/08/2009 9.71 9.92 9.71 9.75 377,178 + +1.56% 2 Stars: Appealing
10/07/2009 9.75 9.79 9.52 9.60 482,222 - -1.64% 2 Stars: Appealing
10/06/2009 9.76 9.86 9.66 9.76 275,188 + +0.93% 2 Stars: Appealing
10/05/2009 9.39 9.72 9.00 9.67 528,515 + +3.42% 2 Stars: Appealing
10/02/2009 9.13 9.45 9.05 9.35 287,782 + +0.97% 2 Stars: Appealing
10/01/2009 9.39 9.41 9.21 9.26 320,735 - -1.59% 2 Stars: Appealing
09/30/2009 9.79 9.85 9.10 9.41 839,921 - -0.21% 2 Stars: Appealing
09/29/2009 8.88 9.52 8.88 9.43 977,331 + +7.16% 2 Stars: Appealing
09/28/2009 8.60 8.97 8.60 8.80 369,352 + +1.50% 2 Stars: Appealing
09/25/2009 8.64 8.92 8.64 8.67 438,841 - -0.57% 2 Stars: Appealing
09/24/2009 9.02 9.06 8.58 8.72 696,922 - -3.11% 2 Stars: Appealing
09/23/2009 9.10 9.14 9.00 9.00 255,915 - -0.66% 2 Stars: Appealing
09/22/2009 8.96 9.20 8.96 9.06 507,495 + +1.12% 2 Stars: Appealing
09/21/2009 8.85 9.01 8.72 8.96 569,081 + +0.11% 2 Stars: Appealing
09/18/2009 9.37 9.50 8.67 8.95 3,190,141 - -5.79% 2 Stars: Appealing
09/17/2009 9.81 9.96 9.48 9.50 699,021 - -3.55% 2 Stars: Appealing