Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.96 11.20 10.84 11.03 3,470,284 + +2.41% 5 Stars: Appealing
02/08/2010 10.84 11.20 10.60 10.77 2,586,067 - -0.74% 5 Stars: Appealing
02/05/2010 11.30 11.34 10.36 10.85 5,749,927 - -3.73% 5 Stars: Appealing
02/04/2010 11.19 11.54 11.19 11.27 3,658,713 - -2.09% 5 Stars: Appealing
02/03/2010 11.35 12.10 11.21 11.51 5,287,192 - -3.36% 5 Stars: Appealing
02/02/2010 11.54 11.98 11.25 11.91 4,176,819 + +4.11% 5 Stars: Appealing
02/01/2010 11.04 11.44 11.04 11.44 2,445,550 + +4.95% 5 Stars: Appealing
01/29/2010 11.37 11.60 10.83 10.90 3,051,945 - -2.42% 5 Stars: Appealing
01/28/2010 11.53 11.80 11.11 11.17 3,485,022 - -2.36% 5 Stars: Appealing
01/27/2010 11.39 11.57 11.02 11.44 2,582,994 - -0.26% 5 Stars: Appealing
01/26/2010 11.59 11.90 11.42 11.47 1,831,747 - -2.05% 5 Stars: Appealing
01/25/2010 11.93 12.04 11.53 11.71 2,100,009 + +1.47% 5 Stars: Appealing
01/22/2010 12.11 12.26 11.44 11.54 6,015,123 - -5.33% 5 Stars: Appealing
01/21/2010 13.05 13.20 12.15 12.19 5,868,322 - -6.80% 5 Stars: Appealing
01/20/2010 13.14 13.22 12.75 13.08 3,547,382 - -1.88% 5 Stars: Appealing
01/19/2010 13.81 13.88 13.29 13.33 4,071,267 - -2.70% 5 Stars: Appealing
01/15/2010 13.62 14.60 13.50 13.70 12,029,549 + +4.98% 5 Stars: Appealing
01/14/2010 13.40 13.47 12.84 13.05 3,694,598 - -2.61% 5 Stars: Appealing
01/13/2010 12.82 13.40 12.55 13.40 3,255,038 + +4.77% 5 Stars: Appealing
01/12/2010 12.99 13.12 12.42 12.79 2,998,901 - -2.59% 5 Stars: Appealing
01/11/2010 13.71 13.71 12.79 13.13 4,987,571 - -1.28% 5 Stars: Appealing
01/08/2010 12.50 13.33 12.33 13.30 5,840,888 + +6.15% 5 Stars: Appealing
01/07/2010 11.62 12.62 11.46 12.53 8,756,980 + +7.28% 5 Stars: Appealing
01/06/2010 11.11 11.75 11.00 11.68 5,065,949 + +4.29% 5 Stars: Appealing
01/05/2010 10.45 11.22 10.44 11.20 4,534,699 + +7.38% 5 Stars: Appealing
01/04/2010 10.03 10.48 10.03 10.43 2,185,231 + +4.61% 5 Stars: Appealing
12/31/2009 10.03 10.11 9.95 9.97 1,223,840 - -0.70% 5 Stars: Appealing
12/30/2009 9.91 10.07 9.85 10.04 1,783,381 - -0.30% 5 Stars: Appealing
12/29/2009 10.18 10.19 9.86 10.07 1,962,104 - -0.59% 5 Stars: Appealing
12/28/2009 10.38 10.42 10.02 10.13 1,912,398 - -2.31% 5 Stars: Appealing
12/24/2009 10.43 10.44 10.32 10.37 499,072 - -0.58% 5 Stars: Appealing
12/23/2009 10.31 10.43 10.16 10.43 1,307,699 + +0.87% 5 Stars: Appealing
12/22/2009 10.25 10.34 10.11 10.34 1,910,740 + +1.27% 5 Stars: Appealing
12/21/2009 10.12 10.29 10.04 10.21 2,641,592 + +2.00% 5 Stars: Appealing
12/18/2009 9.62 10.03 9.61 10.01 5,519,226 + +4.05% 5 Stars: Appealing
12/17/2009 9.46 9.67 9.41 9.62 3,796,275 + +0.84% 5 Stars: Appealing
12/16/2009 9.63 9.63 9.42 9.54 3,589,394 + +1.06% 5 Stars: Appealing
12/15/2009 9.35 9.65 9.25 9.44 2,785,315 + +0.75% 5 Stars: Appealing
12/14/2009 9.23 9.38 9.15 9.37 2,076,470 + +2.52% 5 Stars: Appealing
12/11/2009 9.17 9.22 8.95 9.14 1,920,478 - 0.00% 5 Stars: Appealing
12/10/2009 9.26 9.40 9.04 9.14 2,427,026 - -1.08% 5 Stars: Appealing
12/09/2009 9.31 9.31 8.94 9.24 2,635,537 - -0.43% 5 Stars: Appealing
12/08/2009 9.42 9.48 9.20 9.28 2,993,701 - -2.62% 5 Stars: Appealing
12/07/2009 9.50 9.76 9.46 9.53 2,690,327 - -1.24% 5 Stars: Appealing
12/04/2009 9.80 9.84 9.27 9.65 3,948,944 + +2.12% 5 Stars: Appealing
12/03/2009 9.96 9.96 9.43 9.45 3,005,281 - -4.26% 5 Stars: Appealing
12/02/2009 10.00 10.06 9.75 9.87 2,970,669 - -0.80% 5 Stars: Appealing
12/01/2009 9.92 10.20 9.80 9.95 3,193,006 + +1.32% 5 Stars: Appealing
11/30/2009 9.95 10.09 9.66 9.82 3,574,578 - -0.81% 5 Stars: Appealing
11/27/2009 9.82 10.13 9.53 9.90 2,169,470 - -3.98% 5 Stars: Appealing
11/25/2009 10.32 10.43 10.16 10.31 2,084,305 + +1.38% 5 Stars: Appealing
11/24/2009 10.44 10.49 10.10 10.17 3,559,797 - -2.49% 5 Stars: Appealing
11/23/2009 10.81 11.00 10.37 10.43 4,280,172 - -1.23% 5 Stars: Appealing
11/20/2009 10.71 10.87 10.47 10.56 2,413,967 - -3.21% 5 Stars: Appealing
11/19/2009 10.97 11.02 10.72 10.91 2,815,804 - -1.62% 5 Stars: Appealing
11/18/2009 11.36 11.48 11.01 11.09 2,442,544 - -2.03% 5 Stars: Appealing
11/17/2009 11.20 11.37 11.08 11.32 3,358,495 - -1.31% 5 Stars: Appealing
11/16/2009 10.86 11.49 10.86 11.47 4,872,403 + +6.70% 5 Stars: Appealing
11/13/2009 10.84 10.87 10.62 10.75 3,098,317 - -0.37% 5 Stars: Appealing
11/12/2009 11.42 11.59 10.66 10.79 5,114,203 - -5.76% 5 Stars: Appealing
11/11/2009 11.37 11.60 11.25 11.45 3,624,004 + +2.05% 5 Stars: Appealing
11/10/2009 10.93 11.33 10.84 11.22 3,403,787 + +1.36% 5 Stars: Appealing
11/09/2009 10.82 11.15 10.82 11.07 4,361,062 + +4.63% 5 Stars: Appealing
11/06/2009 10.66 11.00 10.40 10.58 4,303,404 - -1.58% 5 Stars: Appealing
11/05/2009 10.22 10.75 10.12 10.75 4,450,560 + +6.54% 5 Stars: Appealing
11/04/2009 10.49 10.57 10.08 10.09 4,863,206 - -0.49% 5 Stars: Appealing
11/03/2009 9.66 10.20 9.45 10.14 6,203,281 + +3.89% 5 Stars: Appealing
11/02/2009 9.39 9.90 9.30 9.76 8,401,311 + +6.78% 5 Stars: Appealing
10/30/2009 9.60 10.16 9.03 9.14 12,323,215 - -12.54% 5 Stars: Appealing
10/29/2009 10.25 10.60 10.05 10.45 8,644,712 + +10.47% 5 Stars: Appealing
10/28/2009 10.44 10.56 9.29 9.46 8,215,642 - -11.01% 5 Stars: Appealing
10/27/2009 11.49 11.49 10.50 10.63 5,454,923 - -5.76% 5 Stars: Appealing
10/26/2009 11.80 12.23 11.22 11.28 5,329,414 - -3.01% 5 Stars: Appealing
10/23/2009 11.62 11.97 11.53 11.63 5,159,703 + +0.87% 5 Stars: Appealing
10/22/2009 11.16 11.56 10.86 11.53 4,428,607 + +2.58% 5 Stars: Appealing
10/21/2009 11.30 11.70 11.10 11.24 4,267,516 - -1.14% 5 Stars: Appealing
10/20/2009 12.10 12.24 11.13 11.37 5,954,249 - -1.47% 5 Stars: Appealing
10/19/2009 10.81 11.74 10.81 11.54 6,019,319 + +8.26% 5 Stars: Appealing
10/16/2009 10.70 10.80 10.45 10.66 3,133,397 - -2.11% 5 Stars: Appealing
10/15/2009 10.75 10.96 10.56 10.89 3,839,372 + +0.83% 5 Stars: Appealing
10/14/2009 10.25 10.83 10.25 10.80 6,572,980 + +7.78% 5 Stars: Appealing
10/13/2009 10.24 10.24 9.83 10.02 2,821,489 - -1.47% 5 Stars: Appealing
10/12/2009 10.27 10.50 10.12 10.17 2,948,767 - -0.88% 5 Stars: Appealing
10/09/2009 10.09 10.31 9.86 10.26 4,012,896 + +0.49% 5 Stars: Appealing
10/08/2009 9.80 10.29 9.75 10.21 6,502,704 + +5.91% 5 Stars: Appealing
10/07/2009 9.58 9.73 9.43 9.64 4,504,284 + +0.52% 5 Stars: Appealing
10/06/2009 9.60 9.74 9.29 9.59 7,088,460 + +3.79% 5 Stars: Appealing
10/05/2009 8.87 9.44 8.74 9.24 8,629,193 + +13.51% 5 Stars: Appealing
10/02/2009 8.37 8.49 8.06 8.14 7,768,774 - -6.76% 5 Stars: Appealing
10/01/2009 9.37 9.37 8.68 8.73 7,357,365 - -7.81% 5 Stars: Appealing
09/30/2009 9.83 9.83 9.35 9.47 5,268,170 - -2.27% 5 Stars: Appealing
09/29/2009 9.86 10.13 9.55 9.69 4,692,005 - -1.72% 5 Stars: Appealing
09/28/2009 9.57 9.97 9.37 9.86 4,248,558 + +3.57% 5 Stars: Appealing
09/25/2009 9.60 9.69 9.33 9.52 5,030,423 - -2.06% 5 Stars: Appealing
09/24/2009 10.38 10.40 9.60 9.72 6,585,960 - -5.54% 5 Stars: Appealing
09/23/2009 10.50 10.79 10.29 10.29 6,324,653 - -1.53% 5 Stars: Appealing
09/22/2009 10.05 10.48 10.00 10.45 5,367,103 + +7.29% 5 Stars: Appealing
09/21/2009 9.86 9.95 9.59 9.74 4,466,228 - -2.21% 5 Stars: Appealing
09/18/2009 10.07 10.15 9.41 9.96 6,744,282 + +0.61% 5 Stars: Appealing
09/17/2009 10.36 10.75 9.62 9.90 10,899,240 - -4.07% 5 Stars: Appealing