Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.17 12.45 12.17 12.37 522,089 + +2.40% 3 Stars: Appealing
02/08/2010 11.91 12.22 11.82 12.08 375,418 + +1.09% 3 Stars: Appealing
02/05/2010 12.05 12.18 11.80 11.95 1,269,529 - -0.83% 3 Stars: Appealing
02/04/2010 12.16 12.27 12.00 12.05 411,501 - -1.79% 3 Stars: Appealing
02/03/2010 12.25 12.45 12.14 12.27 387,621 - -0.49% 3 Stars: Appealing
02/02/2010 12.26 12.48 12.22 12.33 704,254 + +0.33% 3 Stars: Appealing
02/01/2010 12.31 12.43 12.14 12.29 800,490 - 0.00% 3 Stars: Appealing
01/29/2010 11.80 12.37 11.80 12.29 1,581,871 + +4.68% 3 Stars: Appealing
01/28/2010 12.90 12.93 11.73 11.74 2,005,022 - -9.13% 3 Stars: Appealing
01/27/2010 13.15 13.16 12.67 12.92 1,511,617 - -0.31% 3 Stars: Appealing
01/26/2010 12.73 12.99 12.61 12.96 696,856 + +1.01% 3 Stars: Appealing
01/25/2010 12.97 13.04 12.68 12.83 598,455 - -0.23% 3 Stars: Appealing
01/22/2010 13.32 13.39 12.78 12.86 842,846 - -3.81% 3 Stars: Appealing
01/21/2010 13.71 13.78 13.34 13.37 924,677 - -2.62% 3 Stars: Appealing
01/20/2010 13.75 13.92 13.50 13.73 708,705 - -0.29% 3 Stars: Appealing
01/19/2010 13.55 13.80 13.54 13.77 1,052,679 + +1.18% 3 Stars: Appealing
01/15/2010 13.54 13.64 13.39 13.61 528,440 + +0.22% 3 Stars: Appealing
01/14/2010 13.25 13.63 13.19 13.58 997,284 + +2.49% 3 Stars: Appealing
01/13/2010 13.09 13.30 12.70 13.25 476,363 + +1.45% 3 Stars: Appealing
01/12/2010 12.98 13.10 12.87 13.06 361,024 + +0.31% 3 Stars: Appealing
01/11/2010 13.33 13.49 12.99 13.02 481,828 - -2.54% 3 Stars: Appealing
01/08/2010 12.77 13.36 12.77 13.36 421,683 + +4.05% 3 Stars: Appealing
01/07/2010 12.86 12.92 12.69 12.84 238,550 + +0.08% 3 Stars: Appealing
01/06/2010 12.85 12.99 12.60 12.83 1,355,555 - -0.16% 3 Stars: Appealing
01/05/2010 13.10 13.13 12.55 12.85 1,617,475 - -2.06% 3 Stars: Appealing
01/04/2010 12.59 13.13 12.53 13.12 335,874 + +4.96% 3 Stars: Appealing
12/31/2009 12.60 12.71 12.48 12.50 189,491 - -0.79% 3 Stars: Appealing
12/30/2009 12.71 12.79 12.53 12.60 234,476 - -0.94% 3 Stars: Appealing
12/29/2009 12.77 12.82 12.62 12.72 179,270 + +0.24% 3 Stars: Appealing
12/28/2009 12.62 12.72 12.59 12.69 209,735 + +1.20% 3 Stars: Appealing
12/24/2009 12.56 12.75 12.49 12.54 108,039 - -0.16% 3 Stars: Appealing
12/23/2009 12.63 12.71 12.40 12.56 400,296 - -0.40% 3 Stars: Appealing
12/22/2009 12.67 12.77 12.57 12.61 443,947 - -0.08% 3 Stars: Appealing
12/21/2009 12.60 12.79 12.47 12.62 523,985 + +0.32% 3 Stars: Appealing
12/18/2009 12.60 12.66 12.22 12.58 1,414,295 - -2.71% 3 Stars: Appealing
12/17/2009 12.72 13.02 12.68 12.93 347,171 - -0.46% 3 Stars: Appealing
12/16/2009 13.06 13.22 12.88 12.99 403,262 + +0.15% 3 Stars: Appealing
12/15/2009 13.05 13.32 12.81 12.97 545,086 - -1.07% 3 Stars: Appealing
12/14/2009 12.93 13.12 12.71 13.11 272,420 + +1.63% 3 Stars: Appealing
12/11/2009 12.98 13.05 12.86 12.90 133,011 - 0.00% 3 Stars: Appealing
12/10/2009 12.92 13.15 12.82 12.90 235,055 + +0.39% 3 Stars: Appealing
12/09/2009 12.75 12.95 12.50 12.85 478,551 + +1.10% 3 Stars: Appealing
12/08/2009 12.92 12.99 12.52 12.71 424,904 - -2.61% 3 Stars: Appealing
12/07/2009 13.01 13.12 12.86 13.05 415,697 - -0.23% 3 Stars: Appealing
12/04/2009 13.20 13.45 12.78 13.08 384,212 + +0.85% 3 Stars: Appealing
12/03/2009 13.32 13.44 12.93 12.97 416,263 - -2.11% 3 Stars: Appealing
12/02/2009 13.19 13.45 13.14 13.25 889,615 + +0.53% 3 Stars: Appealing
12/01/2009 12.84 13.38 12.75 13.18 1,734,221 + +3.29% 3 Stars: Appealing
11/30/2009 12.57 12.81 12.42 12.76 446,111 + +1.35% 3 Stars: Appealing
11/27/2009 12.37 12.78 12.37 12.59 226,869 - -1.87% 3 Stars: Appealing
11/25/2009 12.64 12.94 12.62 12.83 337,660 + +1.66% 3 Stars: Appealing
11/24/2009 12.55 12.75 12.30 12.62 482,036 + +0.64% 3 Stars: Appealing
11/23/2009 12.39 12.73 12.30 12.54 412,122 + +0.72% 3 Stars: Appealing
11/20/2009 12.25 12.49 12.01 12.45 834,788 + +1.30% 3 Stars: Appealing
11/19/2009 12.36 12.36 12.05 12.29 420,186 - -0.97% 3 Stars: Appealing
11/18/2009 12.43 12.51 12.38 12.41 228,181 - 0.00% 3 Stars: Appealing
11/17/2009 12.50 12.52 12.34 12.41 1,013,728 - -0.64% 3 Stars: Appealing
11/16/2009 12.37 12.55 12.33 12.49 1,943,674 + +1.30% 3 Stars: Appealing
11/13/2009 12.07 12.40 12.04 12.33 640,432 + +2.66% 3 Stars: Appealing
11/12/2009 12.11 12.40 11.97 12.01 497,297 - -0.17% 3 Stars: Appealing
11/11/2009 12.14 12.40 11.90 12.03 732,468 - -0.25% 3 Stars: Appealing
11/10/2009 12.30 12.30 11.85 12.06 1,436,052 - -2.03% 3 Stars: Appealing
11/09/2009 11.98 12.40 11.92 12.31 819,975 + +3.79% 3 Stars: Appealing
11/06/2009 11.56 12.00 11.50 11.86 1,764,142 + +2.24% 3 Stars: Appealing
11/05/2009 11.67 11.73 11.40 11.60 3,391,910 - -0.68% 3 Stars: Appealing
11/04/2009 11.64 12.06 11.60 11.68 3,887,192 - -5.50% 3 Stars: Appealing
11/03/2009 11.89 12.39 11.73 12.36 557,384 + +3.78% 3 Stars: Appealing
11/02/2009 11.87 12.13 11.71 11.91 940,298 + +0.93% 3 Stars: Appealing
10/30/2009 11.73 11.92 11.53 11.80 831,568 + +0.60% 3 Stars: Appealing
10/29/2009 12.32 12.48 11.52 11.73 2,141,919 - -4.32% 3 Stars: Appealing
10/28/2009 12.48 12.54 11.71 12.26 1,941,983 - -1.37% 3 Stars: Appealing
10/27/2009 12.04 12.61 12.03 12.43 695,721 + +3.24% 3 Stars: Appealing
10/26/2009 12.83 12.86 11.95 12.04 883,400 - -6.38% 3 Stars: Appealing
10/23/2009 12.83 12.91 12.67 12.86 790,493 + +0.23% 3 Stars: Appealing
10/22/2009 11.97 12.83 11.92 12.83 760,810 + +7.27% 3 Stars: Appealing
10/21/2009 12.09 12.40 11.92 11.96 589,582 - -1.73% 3 Stars: Appealing
10/20/2009 12.32 12.40 12.15 12.17 407,917 - -1.38% 3 Stars: Appealing
10/19/2009 11.90 12.41 11.87 12.34 495,633 + +4.58% 3 Stars: Appealing
10/16/2009 11.81 11.91 11.60 11.80 321,827 - -0.34% 3 Stars: Appealing
10/15/2009 12.00 12.00 11.71 11.84 231,906 - -1.74% 3 Stars: Appealing
10/14/2009 11.81 12.07 11.69 12.05 303,813 + +2.99% 3 Stars: Appealing
10/13/2009 11.90 11.90 11.53 11.70 169,640 - -1.52% 3 Stars: Appealing
10/12/2009 12.00 12.15 11.83 11.88 258,343 - -0.42% 3 Stars: Appealing
10/09/2009 11.83 12.00 11.75 11.93 297,043 + +0.51% 3 Stars: Appealing
10/08/2009 11.77 12.01 11.71 11.87 406,375 + +1.80% 3 Stars: Appealing
10/07/2009 11.65 11.78 11.54 11.66 315,186 - -0.26% 3 Stars: Appealing
10/06/2009 11.62 11.72 11.46 11.69 706,872 + +0.95% 3 Stars: Appealing
10/05/2009 11.47 11.68 11.12 11.58 708,525 + +1.05% 3 Stars: Appealing
10/02/2009 11.46 11.53 11.11 11.46 737,649 - -1.12% 3 Stars: Appealing
10/01/2009 12.08 12.08 11.59 11.59 2,012,458 - -4.61% 3 Stars: Appealing
09/30/2009 12.41 12.48 11.97 12.15 758,742 - -1.38% 3 Stars: Appealing
09/29/2009 11.91 12.78 11.91 12.32 1,050,757 + +3.18% 3 Stars: Appealing
09/28/2009 11.86 12.06 11.73 11.94 401,374 + +0.93% 3 Stars: Appealing
09/25/2009 11.69 11.94 11.58 11.83 626,118 + +0.34% 3 Stars: Appealing
09/24/2009 11.85 12.07 11.60 11.79 822,940 - -0.42% 3 Stars: Appealing
09/23/2009 11.85 12.10 11.74 11.84 1,027,909 - -0.08% 3 Stars: Appealing
09/22/2009 11.79 11.90 11.64 11.85 574,557 + +0.85% 3 Stars: Appealing
09/21/2009 12.10 12.12 11.60 11.75 532,532 - -3.61% 3 Stars: Appealing
09/18/2009 11.50 12.26 10.97 12.19 1,159,245 + +6.18% 3 Stars: Appealing
09/17/2009 11.47 11.56 11.36 11.48 359,513 + +0.26% 3 Stars: Appealing