Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.27 11.48 11.10 11.48 192,687 + +3.42% 5 Stars: Appealing
02/08/2010 11.17 11.52 11.05 11.10 459,907 - -0.36% 5 Stars: Appealing
02/05/2010 11.01 11.15 10.86 11.14 170,375 + +1.18% 5 Stars: Appealing
02/04/2010 11.28 11.28 11.01 11.01 169,634 - -2.74% 5 Stars: Appealing
02/03/2010 11.20 11.36 11.07 11.32 155,405 + +1.25% 5 Stars: Appealing
02/02/2010 11.15 11.28 11.01 11.18 147,500 - -0.09% 5 Stars: Appealing
02/01/2010 11.01 11.19 10.99 11.19 214,401 + +1.73% 5 Stars: Appealing
01/29/2010 11.16 11.37 10.99 11.00 191,241 - -1.43% 5 Stars: Appealing
01/28/2010 10.98 11.20 10.91 11.16 209,864 + +1.55% 5 Stars: Appealing
01/27/2010 10.85 11.03 10.80 10.99 183,593 + +1.20% 5 Stars: Appealing
01/26/2010 10.85 10.96 10.80 10.86 189,420 + +0.09% 5 Stars: Appealing
01/25/2010 10.94 11.19 10.81 10.85 267,477 - -0.37% 5 Stars: Appealing
01/22/2010 11.01 11.10 10.82 10.89 776,772 - -1.31% 5 Stars: Appealing
01/21/2010 11.29 11.36 11.02 11.04 388,402 - -1.82% 5 Stars: Appealing
01/20/2010 11.41 11.49 11.15 11.24 479,324 - -2.18% 5 Stars: Appealing
01/19/2010 11.58 11.69 11.46 11.49 617,579 - -1.12% 5 Stars: Appealing
01/15/2010 11.88 11.88 11.45 11.62 575,458 - -1.94% 5 Stars: Appealing
01/14/2010 11.85 12.00 11.70 11.85 234,148 - -0.59% 5 Stars: Appealing
01/13/2010 11.61 12.00 11.59 11.92 298,383 + +3.29% 5 Stars: Appealing
01/12/2010 11.50 11.61 11.40 11.54 449,919 - 0.00% 5 Stars: Appealing
01/11/2010 12.16 12.16 11.52 11.54 619,366 - -7.97% 5 Stars: Appealing
01/08/2010 12.75 12.75 12.46 12.54 154,760 - -1.95% 5 Stars: Appealing
01/07/2010 12.65 12.81 12.47 12.79 332,055 + +1.75% 5 Stars: Appealing
01/06/2010 12.47 12.62 12.33 12.57 283,876 + +1.05% 5 Stars: Appealing
01/05/2010 12.45 12.47 12.26 12.44 270,670 - -0.40% 5 Stars: Appealing
01/04/2010 12.28 12.54 12.23 12.49 203,828 + +3.05% 5 Stars: Appealing
12/31/2009 12.26 12.41 12.10 12.12 147,856 - -1.46% 5 Stars: Appealing
12/30/2009 12.14 12.32 12.03 12.30 185,969 + +0.65% 5 Stars: Appealing
12/29/2009 12.08 12.34 12.08 12.22 209,993 + +1.66% 5 Stars: Appealing
12/28/2009 12.14 12.16 11.93 12.02 195,325 - -1.64% 5 Stars: Appealing
12/24/2009 12.50 12.52 12.12 12.22 140,699 - -1.61% 5 Stars: Appealing
12/23/2009 12.31 12.50 12.30 12.42 257,760 + +0.89% 5 Stars: Appealing
12/22/2009 12.49 12.52 12.31 12.31 178,176 - -0.97% 5 Stars: Appealing
12/21/2009 12.37 12.51 12.28 12.43 225,669 + +2.05% 5 Stars: Appealing
12/18/2009 12.04 12.47 12.04 12.18 820,933 + +2.78% 5 Stars: Appealing
12/17/2009 11.59 11.94 11.56 11.85 570,797 + +1.46% 5 Stars: Appealing
12/16/2009 11.63 11.78 11.33 11.68 407,987 + +3.73% 5 Stars: Appealing
12/15/2009 11.89 11.90 11.18 11.26 240,006 - -0.97% 4 Stars: Appealing
12/14/2009 11.54 11.54 11.27 11.37 262,456 - -0.61% 4 Stars: Appealing
12/11/2009 11.22 11.45 11.19 11.44 333,219 + +2.33% 4 Stars: Appealing
12/10/2009 11.35 11.50 11.10 11.18 288,427 - -0.62% 4 Stars: Appealing
12/09/2009 11.13 11.28 10.99 11.25 650,641 + +0.63% 4 Stars: Appealing
12/08/2009 11.31 11.54 11.15 11.18 251,917 - -1.24% 4 Stars: Appealing
12/07/2009 11.65 11.67 11.14 11.32 686,333 - -3.25% 4 Stars: Appealing
12/04/2009 12.03 12.15 11.54 11.70 328,080 - -0.76% 4 Stars: Appealing
12/03/2009 11.97 12.11 11.76 11.79 288,779 - -1.59% 4 Stars: Appealing
12/02/2009 12.11 12.38 11.93 11.98 285,348 - -1.16% 4 Stars: Appealing
12/01/2009 12.05 12.25 12.05 12.12 208,068 + +0.50% 4 Stars: Appealing
11/30/2009 12.35 12.56 11.96 12.06 352,521 - -1.39% 4 Stars: Appealing
11/27/2009 12.26 12.60 12.09 12.23 78,700 - -3.32% 4 Stars: Appealing
11/25/2009 12.81 12.91 12.64 12.65 82,131 - -0.55% 4 Stars: Appealing
11/24/2009 13.01 13.11 12.65 12.72 225,305 - -1.85% 4 Stars: Appealing
11/23/2009 12.87 13.01 12.72 12.96 204,631 + +1.97% 4 Stars: Appealing
11/20/2009 12.56 12.90 12.55 12.71 179,639 + +0.87% 4 Stars: Appealing
11/19/2009 12.63 12.86 12.34 12.60 332,908 - -1.25% 4 Stars: Appealing
11/18/2009 12.86 12.99 12.65 12.76 223,465 - -1.16% 4 Stars: Appealing
11/17/2009 12.86 13.19 12.77 12.91 261,618 - -0.84% 4 Stars: Appealing
11/16/2009 12.79 13.04 12.55 13.02 640,037 + +2.04% 4 Stars: Appealing
11/13/2009 12.65 12.82 12.45 12.76 305,051 + +1.03% 4 Stars: Appealing
11/12/2009 12.91 13.12 12.62 12.63 251,437 - -2.17% 4 Stars: Appealing
11/11/2009 12.67 12.91 12.60 12.91 523,859 + +3.28% 4 Stars: Appealing
11/10/2009 12.07 12.57 12.02 12.50 817,778 + +3.56% 4 Stars: Appealing
11/09/2009 11.95 12.14 11.95 12.07 286,075 + +1.00% 4 Stars: Appealing
11/06/2009 11.68 12.03 11.65 11.95 510,666 + +1.62% 4 Stars: Appealing
11/05/2009 11.94 11.98 11.69 11.76 1,553,528 - -1.51% 4 Stars: Appealing
11/04/2009 13.35 13.47 11.91 11.94 1,505,517 - -15.14% 5 Stars: Appealing
11/03/2009 14.01 14.28 13.80 14.07 160,167 - -0.57% 5 Stars: Appealing
11/02/2009 14.41 14.41 13.90 14.15 318,518 - -0.56% 5 Stars: Appealing
10/30/2009 14.58 14.66 13.93 14.23 405,213 - -3.46% 5 Stars: Appealing
10/29/2009 14.64 14.86 14.50 14.74 246,887 + +1.10% 5 Stars: Appealing
10/28/2009 15.00 15.01 14.54 14.58 339,452 - -4.27% 5 Stars: Appealing
10/27/2009 15.71 16.26 15.05 15.23 519,799 - -3.79% 4 Stars: Appealing
10/26/2009 15.47 15.87 15.27 15.83 418,769 + +2.13% 4 Stars: Appealing
10/23/2009 15.87 16.11 15.39 15.50 463,781 - -2.45% 5 Stars: Appealing
10/22/2009 15.03 15.90 14.92 15.89 423,377 + +6.07% 4 Stars: Appealing
10/21/2009 14.75 15.18 14.74 14.98 338,413 + +1.56% 4 Stars: Appealing
10/20/2009 14.96 15.08 14.60 14.75 179,593 - -1.01% 4 Stars: Appealing
10/19/2009 14.98 15.17 14.70 14.90 140,951 - -0.27% 5 Stars: Appealing
10/16/2009 14.90 15.06 14.65 14.94 186,588 - -0.73% 5 Stars: Appealing
10/15/2009 14.83 15.10 14.82 15.05 187,390 + +0.47% 5 Stars: Appealing
10/14/2009 14.89 15.02 14.59 14.98 240,949 + +2.04% 5 Stars: Appealing
10/13/2009 14.88 14.97 14.61 14.68 135,245 - -0.94% 5 Stars: Appealing
10/12/2009 14.59 15.06 14.43 14.82 159,115 + +2.00% 5 Stars: Appealing
10/09/2009 14.79 14.87 14.50 14.53 224,942 - -2.09% 5 Stars: Appealing
10/08/2009 14.57 15.14 14.44 14.84 335,756 + +2.98% 5 Stars: Appealing
10/07/2009 14.40 14.69 14.21 14.41 153,575 - -0.35% 5 Stars: Appealing
10/06/2009 14.15 14.50 13.96 14.46 121,036 + +2.55% 5 Stars: Appealing
10/05/2009 13.95 14.15 13.70 14.10 134,721 + +1.81% 5 Stars: Appealing
10/02/2009 13.73 13.90 13.63 13.85 219,592 - -0.65% 5 Stars: Appealing
10/01/2009 14.29 14.48 13.73 13.94 248,782 - -2.65% 5 Stars: Appealing
09/30/2009 14.60 14.63 14.25 14.32 252,673 - -1.51% 5 Stars: Appealing
09/29/2009 14.84 14.85 14.53 14.54 267,970 - -2.22% 5 Stars: Appealing
09/28/2009 14.65 15.02 14.65 14.87 149,979 + +1.50% 5 Stars: Appealing
09/25/2009 14.65 14.79 14.57 14.65 148,723 - 0.00% 5 Stars: Appealing
09/24/2009 14.68 14.79 14.56 14.65 188,698 - -0.07% 5 Stars: Appealing
09/23/2009 14.56 15.02 14.56 14.66 178,803 + +0.21% 5 Stars: Appealing
09/22/2009 14.59 14.74 14.48 14.63 118,624 + +1.25% 5 Stars: Appealing
09/21/2009 14.49 14.56 14.31 14.45 188,262 - -0.96% 5 Stars: Appealing
09/18/2009 14.67 15.15 14.59 14.59 400,553 - -0.21% 5 Stars: Appealing
09/17/2009 14.58 14.78 14.51 14.62 151,204 + +0.34% 5 Stars: Appealing