Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.89 14.13 13.64 13.99 2,395,249 + +2.79% 5 Stars: Appealing
02/08/2010 13.55 14.07 13.26 13.61 3,752,079 + +0.74% 5 Stars: Appealing
02/05/2010 13.83 14.00 12.82 13.51 4,356,573 - -2.60% 5 Stars: Appealing
02/04/2010 14.53 14.53 13.75 13.87 3,682,482 - -6.16% 5 Stars: Appealing
02/03/2010 14.55 14.85 14.43 14.78 2,904,667 + +0.82% 5 Stars: Appealing
02/02/2010 14.04 14.69 13.71 14.66 2,613,850 + +5.01% 5 Stars: Appealing
02/01/2010 13.53 14.08 13.43 13.96 2,251,840 + +5.04% 5 Stars: Appealing
01/29/2010 14.17 14.62 13.21 13.29 3,709,074 - -5.34% 5 Stars: Appealing
01/28/2010 13.58 14.40 13.35 14.04 7,925,128 + +4.00% 5 Stars: Appealing
01/27/2010 13.56 13.84 13.17 13.50 2,506,125 - -0.88% 5 Stars: Appealing
01/26/2010 14.01 14.20 13.52 13.62 3,660,553 - -3.75% 5 Stars: Appealing
01/25/2010 14.40 14.60 13.91 14.15 4,873,141 + +0.07% 5 Stars: Appealing
01/22/2010 14.38 14.81 14.06 14.14 2,355,007 - -2.08% 5 Stars: Appealing
01/21/2010 15.17 15.47 14.44 14.44 2,929,051 - -4.87% 5 Stars: Appealing
01/20/2010 15.25 15.47 14.97 15.18 2,165,133 - -3.13% 5 Stars: Appealing
01/19/2010 15.54 15.71 15.24 15.67 1,942,267 + +0.26% 5 Stars: Appealing
01/15/2010 15.76 15.85 15.35 15.63 2,378,205 - -1.14% 5 Stars: Appealing
01/14/2010 15.57 16.16 15.49 15.81 1,644,793 + +1.54% 5 Stars: Appealing
01/13/2010 15.44 15.60 14.95 15.57 1,543,966 + +1.70% 5 Stars: Appealing
01/12/2010 15.53 15.53 15.17 15.31 2,023,341 - -2.98% 5 Stars: Appealing
01/11/2010 16.46 16.59 15.65 15.78 3,052,209 - -2.83% 5 Stars: Appealing
01/08/2010 15.79 16.27 15.58 16.24 2,557,700 + +1.82% 5 Stars: Appealing
01/07/2010 15.83 15.99 15.57 15.95 1,940,622 - -0.13% 5 Stars: Appealing
01/06/2010 15.95 16.11 15.78 15.97 1,716,421 - -0.19% 5 Stars: Appealing
01/05/2010 15.82 16.18 15.72 16.00 1,608,371 + +0.76% 5 Stars: Appealing
01/04/2010 15.54 16.00 15.47 15.88 3,094,503 + +5.80% 5 Stars: Appealing
12/31/2009 15.32 15.57 14.98 15.01 1,596,950 - -1.96% 5 Stars: Appealing
12/30/2009 15.54 15.57 15.03 15.31 1,569,004 - -2.23% 5 Stars: Appealing
12/29/2009 16.05 16.13 15.50 15.66 1,714,485 - -2.06% 5 Stars: Appealing
12/28/2009 16.16 16.26 15.79 15.99 1,148,122 - -0.19% 5 Stars: Appealing
12/24/2009 15.91 16.13 15.70 16.02 952,592 + +0.50% 5 Stars: Appealing
12/23/2009 15.59 16.08 15.59 15.94 1,608,910 + +2.44% 5 Stars: Appealing
12/22/2009 15.42 15.75 15.42 15.56 2,214,537 + +0.39% 5 Stars: Appealing
12/21/2009 15.32 15.57 15.23 15.50 3,279,295 + +3.33% 5 Stars: Appealing
12/18/2009 15.35 15.39 14.87 15.00 3,202,089 - -0.73% 4 Stars: Appealing
12/17/2009 14.62 15.24 14.55 15.11 3,700,590 + +1.21% 4 Stars: Appealing
12/16/2009 14.68 14.98 14.55 14.93 2,049,731 + +2.05% 4 Stars: Appealing
12/15/2009 14.20 14.66 14.08 14.63 2,587,435 + +2.45% 4 Stars: Appealing
12/14/2009 13.83 14.54 13.78 14.28 5,282,545 + +8.35% 4 Stars: Appealing
12/11/2009 13.43 13.43 12.87 13.18 2,695,769 + +1.62% 4 Stars: Appealing
12/10/2009 12.75 13.01 12.47 12.97 2,023,874 + +3.26% 4 Stars: Appealing
12/09/2009 12.91 12.95 12.35 12.56 1,887,914 - -1.95% 4 Stars: Appealing
12/08/2009 12.79 13.11 12.68 12.81 2,923,813 - -0.70% 4 Stars: Appealing
12/07/2009 12.49 13.23 12.42 12.90 3,362,655 + +3.53% 4 Stars: Appealing
12/04/2009 13.17 13.37 12.26 12.46 5,863,804 - -3.56% 4 Stars: Appealing
12/03/2009 13.28 13.48 12.89 12.92 2,582,770 - -3.22% 4 Stars: Appealing
12/02/2009 13.58 13.87 13.31 13.35 2,046,481 - -2.05% 4 Stars: Appealing
12/01/2009 13.60 13.77 13.55 13.63 2,050,812 + +2.40% 4 Stars: Appealing
11/30/2009 13.34 13.77 13.18 13.31 2,904,151 - -0.97% 4 Stars: Appealing
11/27/2009 13.28 13.65 13.13 13.44 1,537,635 - -3.79% 4 Stars: Appealing
11/25/2009 13.36 14.03 13.27 13.97 3,380,167 + +5.12% 4 Stars: Appealing
11/24/2009 13.04 13.33 12.87 13.29 2,476,200 + +1.45% 4 Stars: Appealing
11/23/2009 12.98 13.32 12.93 13.10 4,338,167 + +3.89% 4 Stars: Appealing
11/20/2009 12.90 12.90 12.52 12.61 2,087,900 - -3.22% 4 Stars: Appealing
11/19/2009 13.33 13.33 12.65 13.03 3,663,789 - -3.41% 4 Stars: Appealing
11/18/2009 13.74 13.76 13.23 13.49 2,663,454 - -1.53% 4 Stars: Appealing
11/17/2009 13.70 13.75 13.39 13.70 2,796,823 - -0.51% 4 Stars: Appealing
11/16/2009 13.67 13.95 13.57 13.77 2,531,532 + +2.61% 4 Stars: Appealing
11/13/2009 13.69 13.73 13.22 13.42 3,968,313 - -1.54% 4 Stars: Appealing
11/12/2009 13.77 14.09 13.51 13.63 3,399,964 - -1.45% 4 Stars: Appealing
11/11/2009 14.19 14.45 13.66 13.83 3,353,124 - -0.79% 4 Stars: Appealing
11/10/2009 13.57 14.04 13.40 13.94 4,734,482 + +2.50% 4 Stars: Appealing
11/09/2009 13.26 13.79 12.98 13.60 4,777,315 + +5.84% 5 Stars: Appealing
11/06/2009 12.97 13.22 12.63 12.85 5,489,996 - -3.60% 5 Stars: Appealing
11/05/2009 12.94 13.36 12.66 13.33 3,376,962 + +4.22% 5 Stars: Appealing
11/04/2009 13.56 13.63 12.78 12.79 5,941,460 - -3.62% 5 Stars: Appealing
11/03/2009 11.85 13.33 11.78 13.27 6,555,740 + +9.31% 4 Stars: Appealing
11/02/2009 12.52 12.93 11.87 12.14 5,729,103 - -0.49% 5 Stars: Appealing
10/30/2009 13.41 13.41 12.14 12.20 5,389,010 - -8.96% 5 Stars: Appealing
10/29/2009 13.18 13.64 13.10 13.40 4,859,613 + +4.04% 4 Stars: Appealing
10/28/2009 13.96 14.04 12.84 12.88 5,378,589 - -8.85% 4 Stars: Appealing
10/27/2009 14.52 14.89 14.10 14.13 3,591,359 - -2.15% 4 Stars: Appealing
10/26/2009 15.19 15.66 14.39 14.44 4,277,405 - -4.62% 5 Stars: Appealing
10/23/2009 15.94 16.36 15.11 15.14 5,844,001 - -3.44% 5 Stars: Appealing
10/22/2009 15.65 15.86 15.06 15.68 3,577,177 - -0.19% 5 Stars: Appealing
10/21/2009 15.87 16.52 15.64 15.71 4,853,688 - -2.90% 5 Stars: Appealing
10/20/2009 16.39 16.55 15.77 16.18 2,360,993 - -0.74% 5 Stars: Appealing
10/19/2009 16.11 16.45 15.76 16.30 2,666,184 + +2.19% 5 Stars: Appealing
10/16/2009 15.76 16.08 15.60 15.95 1,978,246 - -0.25% 5 Stars: Appealing
10/15/2009 15.23 16.01 15.11 15.99 4,327,116 + +4.78% 5 Stars: Appealing
10/14/2009 15.50 15.50 15.23 15.26 2,862,522 + +0.99% 5 Stars: Appealing
10/13/2009 15.21 15.37 14.60 15.11 3,682,759 - -1.88% 5 Stars: Appealing
10/12/2009 15.43 15.74 15.18 15.40 2,158,403 + +0.33% 5 Stars: Appealing
10/09/2009 15.09 15.59 15.00 15.35 3,084,644 + +0.99% 5 Stars: Appealing
10/08/2009 14.60 15.24 14.53 15.20 3,460,478 + +4.90% 5 Stars: Appealing
10/07/2009 14.35 14.60 14.19 14.49 1,302,337 + +0.28% 5 Stars: Appealing
10/06/2009 14.02 14.55 14.00 14.45 2,795,418 + +4.63% 5 Stars: Appealing
10/05/2009 13.22 13.97 13.19 13.81 2,556,823 + +5.10% 5 Stars: Appealing
10/02/2009 13.13 13.44 12.53 13.14 2,973,010 - -1.79% 5 Stars: Appealing
10/01/2009 14.10 14.31 13.35 13.38 2,314,431 - -5.71% 5 Stars: Appealing
09/30/2009 14.34 14.46 13.77 14.19 3,220,268 - -0.49% 5 Stars: Appealing
09/29/2009 13.76 14.35 13.52 14.26 3,301,996 + +3.41% 5 Stars: Appealing
09/28/2009 13.40 13.88 13.15 13.79 1,911,646 + +2.99% 5 Stars: Appealing
09/25/2009 13.28 13.70 13.21 13.39 2,033,540 - -0.37% 5 Stars: Appealing
09/24/2009 13.93 14.07 13.02 13.44 3,089,163 - -3.24% 5 Stars: Appealing
09/23/2009 14.58 14.58 13.68 13.89 3,169,003 - -3.74% 5 Stars: Appealing
09/22/2009 14.69 15.10 14.09 14.43 7,125,584 + +9.98% 5 Stars: Appealing
09/21/2009 12.82 13.18 12.38 13.12 2,402,695 + +0.46% 5 Stars: Appealing
09/18/2009 13.57 13.90 12.87 13.06 4,990,422 - -3.55% 5 Stars: Appealing
09/17/2009 13.84 14.35 13.36 13.54 3,659,535 - -2.24% 5 Stars: Appealing