Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.21 15.21 14.70 14.86 375,837 - -1.07% 4 Stars: Appealing
02/08/2010 14.50 15.35 14.29 15.02 501,948 + +3.59% 4 Stars: Appealing
02/05/2010 14.88 14.88 13.70 14.50 1,017,224 - -2.03% 4 Stars: Appealing
02/04/2010 15.20 15.20 14.68 14.80 699,387 - -4.33% 4 Stars: Appealing
02/03/2010 15.24 15.55 15.24 15.47 3,941,408 - -5.67% 4 Stars: Appealing
02/02/2010 16.38 16.62 16.24 16.40 342,128 + +1.05% 4 Stars: Appealing
02/01/2010 16.66 17.04 16.15 16.23 313,216 - -1.40% 4 Stars: Appealing
01/29/2010 16.48 16.83 16.24 16.46 228,425 - -0.12% 4 Stars: Appealing
01/28/2010 17.05 17.14 15.59 16.48 565,837 - -4.19% 4 Stars: Appealing
01/27/2010 17.27 17.45 17.02 17.20 229,045 + +0.35% 4 Stars: Appealing
01/26/2010 16.97 17.25 16.88 17.14 305,183 + +0.94% 4 Stars: Appealing
01/25/2010 16.77 17.24 16.51 16.98 297,396 + +3.60% 4 Stars: Appealing
01/22/2010 16.69 16.75 16.30 16.39 254,910 - -1.09% 4 Stars: Appealing
01/21/2010 16.99 17.10 16.46 16.57 262,231 - -1.60% 4 Stars: Appealing
01/20/2010 16.99 17.02 16.60 16.84 220,928 - -0.82% 5 Stars: Appealing
01/19/2010 16.74 17.05 16.53 16.98 272,025 + +3.22% 5 Stars: Appealing
01/15/2010 16.51 16.67 16.04 16.45 318,850 + +0.24% 5 Stars: Appealing
01/14/2010 16.38 16.51 16.20 16.41 227,906 + +0.67% 5 Stars: Appealing
01/13/2010 16.19 16.39 15.95 16.30 310,937 + +1.81% 5 Stars: Appealing
01/12/2010 15.66 16.04 15.66 16.01 355,310 + +2.30% 4 Stars: Appealing
01/11/2010 15.83 16.50 15.53 15.65 549,129 - -1.20% 5 Stars: Appealing
01/08/2010 15.61 16.00 15.55 15.84 235,297 + +2.79% 5 Stars: Appealing
01/07/2010 15.72 15.75 15.34 15.41 265,890 - -0.90% 5 Stars: Appealing
01/06/2010 15.50 15.59 15.10 15.55 319,466 + +1.44% 5 Stars: Appealing
01/05/2010 14.93 15.44 14.87 15.33 374,551 + +3.09% 5 Stars: Appealing
01/04/2010 14.85 14.98 14.76 14.87 267,750 + +0.54% 5 Stars: Appealing
12/31/2009 14.73 14.84 14.53 14.79 87,336 + +0.96% 4 Stars: Appealing
12/30/2009 14.83 14.83 14.61 14.65 100,422 - -0.68% 4 Stars: Appealing
12/29/2009 14.71 14.87 14.54 14.75 143,159 - -0.34% 4 Stars: Appealing
12/28/2009 14.96 14.96 14.69 14.80 146,024 - 0.00% 4 Stars: Appealing
12/24/2009 14.90 14.90 14.74 14.80 55,978 + +0.07% 4 Stars: Appealing
12/23/2009 14.31 14.85 14.31 14.79 170,714 + +2.71% 4 Stars: Appealing
12/22/2009 14.90 14.90 14.21 14.40 555,624 - -2.57% 4 Stars: Appealing
12/21/2009 15.00 15.00 14.75 14.78 449,952 - -1.14% 4 Stars: Appealing
12/18/2009 14.75 14.95 14.69 14.95 287,257 + +1.22% 4 Stars: Appealing
12/17/2009 14.79 14.85 14.71 14.77 189,823 - -0.87% 4 Stars: Appealing
12/16/2009 14.84 14.90 14.80 14.90 153,082 + +0.54% 4 Stars: Appealing
12/15/2009 14.79 14.90 14.71 14.82 158,391 - 0.00% 4 Stars: Appealing
12/14/2009 14.88 14.88 14.56 14.82 187,812 - -0.07% 4 Stars: Appealing
12/11/2009 14.53 14.88 14.35 14.83 126,373 + +1.58% 4 Stars: Appealing
12/10/2009 14.65 14.70 14.28 14.60 148,973 - 0.00% 4 Stars: Appealing
12/09/2009 14.75 14.75 14.40 14.60 139,007 - -0.68% 4 Stars: Appealing
12/08/2009 14.75 14.89 14.60 14.70 150,631 - -0.54% 4 Stars: Appealing
12/07/2009 14.60 14.88 14.60 14.78 230,146 + +0.61% 4 Stars: Appealing
12/04/2009 14.70 14.71 14.49 14.69 279,285 + +1.73% 4 Stars: Appealing
12/03/2009 14.43 14.65 14.34 14.44 181,820 + +0.28% 4 Stars: Appealing
12/02/2009 14.29 14.41 14.09 14.40 173,829 + +1.12% 4 Stars: Appealing
12/01/2009 14.20 14.32 13.97 14.24 442,861 + +0.56% 4 Stars: Appealing
11/30/2009 14.23 14.23 13.80 14.16 550,597 - -0.28% 4 Stars: Appealing
11/27/2009 14.05 14.42 14.01 14.20 207,843 - -0.91% 4 Stars: Appealing
11/25/2009 14.40 14.49 14.07 14.33 307,166 - -0.35% 4 Stars: Appealing
11/24/2009 14.40 14.45 14.25 14.38 224,282 + +0.07% 4 Stars: Appealing
11/23/2009 14.49 14.58 14.26 14.37 368,398 + +1.05% 4 Stars: Appealing
11/20/2009 14.50 14.58 14.15 14.22 1,200,735 - -0.97% 4 Stars: Appealing
11/19/2009 14.35 14.57 14.25 14.36 2,492,741 - -9.11% 4 Stars: Appealing
11/18/2009 15.80 15.90 15.65 15.80 233,042 + +1.41% 5 Stars: Appealing
11/17/2009 14.96 15.68 14.96 15.58 154,702 + +2.23% 4 Stars: Appealing
11/16/2009 15.59 15.87 15.00 15.24 501,806 + +1.67% 5 Stars: Appealing
11/13/2009 14.70 15.02 14.68 14.99 249,205 + +2.53% 4 Stars: Appealing
11/12/2009 14.70 14.95 14.55 14.62 202,430 + +0.21% 4 Stars: Appealing
11/11/2009 14.39 14.70 14.25 14.59 183,421 + +1.67% 4 Stars: Appealing
11/10/2009 13.98 14.35 13.81 14.35 247,743 + +3.09% 4 Stars: Appealing
11/09/2009 13.31 14.00 13.31 13.92 369,838 + +5.14% 4 Stars: Appealing
11/06/2009 13.08 13.24 12.90 13.24 72,155 + +0.61% 4 Stars: Appealing
11/05/2009 13.21 13.33 12.73 13.16 205,347 - -1.94% 4 Stars: Appealing
11/04/2009 13.28 13.45 13.25 13.42 208,852 + +1.82% 4 Stars: Appealing
11/03/2009 12.99 13.23 12.86 13.18 107,574 + +1.31% 4 Stars: Appealing
11/02/2009 13.25 13.35 12.90 13.01 201,236 - -0.84% 4 Stars: Appealing
10/30/2009 13.35 13.44 12.96 13.12 222,349 - -1.72% 4 Stars: Appealing
10/29/2009 12.70 13.40 12.70 13.35 187,011 + +7.66% 4 Stars: Appealing
10/28/2009 12.85 12.88 12.26 12.40 177,825 - -2.67% 4 Stars: Appealing
10/27/2009 12.76 12.83 12.53 12.74 130,604 - -0.70% 4 Stars: Appealing
10/26/2009 13.22 13.38 12.66 12.83 165,430 - -2.80% 4 Stars: Appealing
10/23/2009 13.31 13.63 13.17 13.20 88,174 - -0.98% 5 Stars: Appealing
10/22/2009 13.23 13.50 13.15 13.33 250,200 + +1.37% 5 Stars: Appealing
10/21/2009 12.99 13.63 12.92 13.15 241,605 + +1.23% 5 Stars: Appealing
10/20/2009 12.99 13.01 12.86 12.99 82,863 - 0.00% 5 Stars: Appealing
10/19/2009 12.87 12.99 12.75 12.99 156,509 + +1.96% 5 Stars: Appealing
10/16/2009 12.67 12.86 12.67 12.74 121,737 - -0.55% 5 Stars: Appealing
10/15/2009 12.63 12.89 12.56 12.81 118,101 + +1.43% 5 Stars: Appealing
10/14/2009 12.76 12.79 12.38 12.63 359,698 - -0.32% 5 Stars: Appealing
10/13/2009 12.67 12.70 12.52 12.67 143,619 + +0.96% 5 Stars: Appealing
10/12/2009 12.74 12.74 12.40 12.55 221,918 + +1.37% 5 Stars: Appealing
10/09/2009 12.26 12.45 12.25 12.38 263,291 + +1.06% 5 Stars: Appealing
10/08/2009 12.28 12.30 12.15 12.25 249,349 + +0.33% 5 Stars: Appealing
10/07/2009 11.87 12.30 11.87 12.21 135,860 + +2.35% 5 Stars: Appealing
10/06/2009 11.99 12.15 11.85 11.93 134,844 + +0.08% 5 Stars: Appealing
10/05/2009 11.96 12.12 11.90 11.92 89,203 + +1.02% 5 Stars: Appealing
10/02/2009 11.85 12.00 11.75 11.80 173,248 - -1.03% 5 Stars: Appealing
10/01/2009 12.03 12.11 11.91 11.92 169,127 - -0.23% 5 Stars: Appealing
09/30/2009 12.03 12.12 11.80 11.95 175,482 - -0.67% 5 Stars: Appealing
09/29/2009 11.95 12.08 11.80 12.03 151,686 + +0.59% 5 Stars: Appealing
09/28/2009 11.91 12.15 11.90 11.96 142,186 - -0.08% 5 Stars: Appealing
09/25/2009 12.00 12.05 11.89 11.97 149,899 - 0.00% 5 Stars: Appealing
09/24/2009 12.10 12.10 11.90 11.97 156,658 - -0.58% 5 Stars: Appealing
09/23/2009 12.21 12.21 11.96 12.04 226,946 + +0.17% 5 Stars: Appealing
09/22/2009 12.15 12.21 11.95 12.02 389,997 - -0.66% 5 Stars: Appealing
09/21/2009 12.14 12.19 11.95 12.10 330,493 - -0.49% 5 Stars: Appealing
09/18/2009 11.80 12.19 11.60 12.16 2,383,375 - -6.89% 5 Stars: Appealing
09/17/2009 13.00 13.21 12.87 13.06 125,987 + +0.15% 5 Stars: Appealing