Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.49 13.61 13.16 13.35 38,067,388 + +1.29% 4 Stars: Appealing
02/08/2010 13.42 13.45 13.16 13.18 20,477,002 - -1.57% 4 Stars: Appealing
02/05/2010 13.56 13.62 13.00 13.39 42,992,443 - -2.55% 4 Stars: Appealing
02/04/2010 14.08 14.10 13.73 13.74 28,135,760 - -4.32% 4 Stars: Appealing
02/03/2010 14.41 14.43 14.18 14.36 26,907,878 + +0.14% 4 Stars: Appealing
02/02/2010 14.24 14.42 14.13 14.34 26,281,902 + +2.21% 4 Stars: Appealing
02/01/2010 13.98 14.07 13.90 14.03 23,511,369 + +2.48% 4 Stars: Appealing
01/29/2010 14.14 14.47 13.63 13.69 49,666,049 - -2.07% 4 Stars: Appealing
01/28/2010 14.26 14.31 13.67 13.98 101,238,585 + +8.20% 4 Stars: Appealing
01/27/2010 12.73 13.02 12.59 12.92 27,155,232 + +1.89% 3 Stars: Appealing
01/26/2010 12.59 12.79 12.52 12.68 26,966,027 + +0.56% 3 Stars: Appealing
01/25/2010 12.87 12.91 12.57 12.61 27,007,586 - -0.86% 3 Stars: Appealing
01/22/2010 12.94 13.07 12.68 12.72 27,972,904 - -1.40% 3 Stars: Appealing
01/21/2010 13.05 13.09 12.82 12.90 36,169,962 - -0.77% 3 Stars: Appealing
01/20/2010 13.03 13.07 12.86 13.00 24,532,681 - -1.81% 3 Stars: Appealing
01/19/2010 13.13 13.26 13.12 13.24 16,960,301 - -0.08% 3 Stars: Appealing
01/15/2010 13.38 13.41 13.09 13.25 23,538,359 - -0.90% 3 Stars: Appealing
01/14/2010 13.18 13.41 13.16 13.37 19,799,751 + +1.67% 3 Stars: Appealing
01/13/2010 13.18 13.20 12.98 13.15 31,850,805 + +1.78% 3 Stars: Appealing
01/12/2010 13.03 13.16 12.85 12.92 28,264,634 - -2.05% 3 Stars: Appealing
01/11/2010 13.43 13.44 13.08 13.19 21,992,473 - -1.05% 3 Stars: Appealing
01/08/2010 13.30 13.34 13.11 13.33 19,724,747 + +0.08% 3 Stars: Appealing
01/07/2010 13.21 13.37 13.18 13.32 21,453,439 + +1.29% 3 Stars: Appealing
01/06/2010 13.27 13.30 13.07 13.15 22,053,901 - -0.75% 3 Stars: Appealing
01/05/2010 13.21 13.30 13.17 13.25 19,618,546 - -0.75% 4 Stars: Appealing
01/04/2010 13.26 13.45 13.20 13.35 20,780,012 + +3.89% 4 Stars: Appealing
12/31/2009 12.85 12.97 12.84 12.85 8,697,687 - -0.54% 4 Stars: Appealing
12/30/2009 12.71 12.93 12.68 12.92 14,997,636 + +1.41% 4 Stars: Appealing
12/29/2009 12.73 12.83 12.64 12.74 11,218,076 + +0.31% 4 Stars: Appealing
12/28/2009 12.65 12.70 12.54 12.70 9,088,322 - -0.63% 4 Stars: Appealing
12/24/2009 12.54 12.80 12.52 12.78 4,550,043 + +0.87% 4 Stars: Appealing
12/23/2009 12.70 12.73 12.61 12.67 6,397,033 + +0.32% 4 Stars: Appealing
12/22/2009 12.50 12.65 12.49 12.63 12,489,009 + +1.94% 4 Stars: Appealing
12/21/2009 12.33 12.49 12.14 12.39 23,278,544 - -0.48% 4 Stars: Appealing
12/18/2009 12.54 12.60 12.30 12.45 15,344,154 + +0.24% 4 Stars: Appealing
12/17/2009 12.53 12.56 12.40 12.42 11,701,468 - -2.74% 4 Stars: Appealing
12/16/2009 12.78 12.87 12.73 12.77 12,867,740 + +0.31% 4 Stars: Appealing
12/15/2009 12.72 12.82 12.67 12.73 10,991,228 - -1.32% 4 Stars: Appealing
12/14/2009 12.96 12.96 12.81 12.90 11,009,856 + +0.70% 4 Stars: Appealing
12/11/2009 12.87 12.92 12.70 12.81 16,661,744 + +1.99% 4 Stars: Appealing
12/10/2009 12.67 12.80 12.53 12.56 12,868,992 - -0.16% 4 Stars: Appealing
12/09/2009 12.59 12.64 12.45 12.58 13,878,789 + +0.32% 4 Stars: Appealing
12/08/2009 12.76 12.79 12.53 12.54 19,198,475 - -1.34% 4 Stars: Appealing
12/07/2009 12.54 12.80 12.53 12.71 20,006,165 + +0.08% 4 Stars: Appealing
12/04/2009 12.84 12.98 12.53 12.70 23,615,727 - -0.39% 4 Stars: Appealing
12/03/2009 12.93 13.00 12.65 12.75 19,545,530 - -1.47% 4 Stars: Appealing
12/02/2009 13.26 13.29 12.77 12.94 30,730,461 - -3.50% 4 Stars: Appealing
12/01/2009 13.56 13.60 13.26 13.41 14,551,385 + +1.13% 4 Stars: Appealing
11/30/2009 13.21 13.30 13.09 13.26 16,524,897 + +0.38% 4 Stars: Appealing
11/27/2009 12.98 13.35 12.96 13.21 8,118,451 - -2.37% 4 Stars: Appealing
11/25/2009 13.48 13.58 13.42 13.53 12,678,186 + +1.42% 4 Stars: Appealing
11/24/2009 13.40 13.43 13.22 13.34 16,564,920 - -0.67% 4 Stars: Appealing
11/23/2009 13.48 13.58 13.40 13.43 10,753,372 + +0.75% 4 Stars: Appealing
11/20/2009 13.19 13.34 13.18 13.33 9,427,893 - -2.06% 4 Stars: Appealing
11/19/2009 13.67 13.68 13.41 13.61 13,353,420 - -2.30% 4 Stars: Appealing
11/18/2009 13.95 14.04 13.85 13.93 26,250,758 + +1.83% 4 Stars: Appealing
11/17/2009 13.64 13.73 13.51 13.68 10,749,890 - -0.65% 4 Stars: Appealing
11/16/2009 13.72 13.85 13.69 13.77 15,402,496 + +0.88% 4 Stars: Appealing
11/13/2009 13.56 13.67 13.46 13.65 19,365,207 + +1.41% 4 Stars: Appealing
11/12/2009 13.72 13.78 13.37 13.46 17,645,144 - -1.82% 4 Stars: Appealing
11/11/2009 13.80 13.94 13.64 13.71 18,852,305 + +1.93% 4 Stars: Appealing
11/10/2009 13.46 13.51 13.25 13.45 26,695,021 - -0.88% 4 Stars: Appealing
11/09/2009 13.62 13.80 13.49 13.57 23,397,387 + +2.73% 4 Stars: Appealing
11/06/2009 13.06 13.24 13.04 13.21 21,648,116 + +0.61% 4 Stars: Appealing
11/05/2009 13.15 13.21 12.97 13.13 17,707,871 + +1.39% 4 Stars: Appealing
11/04/2009 13.10 13.16 12.92 12.95 23,128,383 + +1.09% 4 Stars: Appealing
11/03/2009 12.63 12.82 12.58 12.81 18,054,910 + +0.47% 4 Stars: Appealing
11/02/2009 12.77 12.96 12.56 12.75 24,049,256 + +1.11% 4 Stars: Appealing
10/30/2009 13.08 13.11 12.59 12.61 27,486,556 - -4.25% 4 Stars: Appealing
10/29/2009 13.14 13.21 13.00 13.17 17,844,554 + +2.89% 4 Stars: Appealing
10/28/2009 13.06 13.12 12.77 12.80 24,306,031 - -1.69% 4 Stars: Appealing
10/27/2009 13.18 13.25 12.98 13.02 29,587,904 - -0.08% 4 Stars: Appealing
10/26/2009 13.34 13.59 13.00 13.03 26,671,789 - -0.84% 4 Stars: Appealing
10/23/2009 13.47 13.48 13.06 13.14 21,835,217 - -1.35% 4 Stars: Appealing
10/22/2009 13.13 13.37 13.01 13.32 27,363,169 + +2.46% 4 Stars: Appealing
10/21/2009 13.28 13.41 12.98 13.00 39,165,537 - -2.18% 4 Stars: Appealing
10/20/2009 13.46 13.50 13.12 13.29 29,531,866 - -1.04% 4 Stars: Appealing
10/19/2009 13.36 13.81 13.30 13.43 39,450,282 - -0.37% 4 Stars: Appealing
10/16/2009 13.50 13.53 13.36 13.48 44,786,807 - -1.46% 4 Stars: Appealing
10/15/2009 13.83 13.95 13.56 13.68 90,394,191 - -11.11% 4 Stars: Appealing
10/14/2009 15.39 15.60 15.20 15.39 39,486,195 + +2.74% 4 Stars: Appealing
10/13/2009 14.77 15.11 14.72 14.98 23,873,674 + +0.67% 4 Stars: Appealing
10/12/2009 15.10 15.11 14.81 14.88 18,380,633 + +1.29% 4 Stars: Appealing
10/09/2009 14.72 14.73 14.54 14.69 17,080,058 + +2.01% 4 Stars: Appealing
10/08/2009 14.63 14.64 14.37 14.40 14,753,621 + +0.14% 4 Stars: Appealing
10/07/2009 14.37 14.50 14.28 14.38 13,856,457 - -0.28% 4 Stars: Appealing
10/06/2009 14.35 14.59 14.33 14.42 24,357,688 + +1.91% 4 Stars: Appealing
10/05/2009 14.01 14.23 13.97 14.15 15,931,393 + +1.51% 4 Stars: Appealing
10/02/2009 13.68 14.03 13.64 13.94 22,973,844 - -0.99% 4 Stars: Appealing
10/01/2009 14.41 14.44 14.07 14.08 21,276,721 - -3.69% 4 Stars: Appealing
09/30/2009 14.76 14.87 14.45 14.62 44,564,992 - -0.61% 4 Stars: Appealing
09/29/2009 14.96 15.01 14.66 14.71 33,575,836 - -3.48% 4 Stars: Appealing
09/28/2009 15.11 15.45 15.09 15.24 17,387,399 + +1.26% 4 Stars: Appealing
09/25/2009 14.93 15.24 14.90 15.05 20,102,380 - -0.20% 4 Stars: Appealing
09/24/2009 15.57 15.61 14.96 15.08 31,258,492 - -3.77% 4 Stars: Appealing
09/23/2009 15.81 16.00 15.67 15.67 23,282,716 - 0.00% 4 Stars: Appealing
09/22/2009 15.77 15.86 15.65 15.67 10,747,234 - -0.51% 4 Stars: Appealing
09/21/2009 15.57 15.82 15.48 15.75 12,792,630 + +0.32% 4 Stars: Appealing
09/18/2009 15.83 15.84 15.64 15.70 11,452,708 - -0.06% 4 Stars: Appealing
09/17/2009 15.72 15.92 15.60 15.71 15,943,260 - -1.81% 4 Stars: Appealing