Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.00 12.56 11.93 12.37 273,894 + +4.83% 4 Stars: Appealing
02/08/2010 11.74 12.05 11.50 11.80 240,659 + +0.60% 5 Stars: Appealing
02/05/2010 11.47 11.87 11.26 11.73 263,550 + +2.27% 5 Stars: Appealing
02/04/2010 11.75 11.91 11.43 11.47 271,074 - -3.37% 5 Stars: Appealing
02/03/2010 11.72 11.89 11.67 11.87 185,285 + +1.02% 4 Stars: Appealing
02/02/2010 11.58 11.80 11.50 11.75 191,751 + +1.91% 4 Stars: Appealing
02/01/2010 11.53 11.64 11.40 11.53 287,351 + +0.26% 4 Stars: Appealing
01/29/2010 11.58 11.66 11.16 11.50 343,899 - 0.00% 4 Stars: Appealing
01/28/2010 11.62 11.66 11.50 11.50 268,019 - -1.03% 4 Stars: Appealing
01/27/2010 11.39 11.68 11.21 11.62 200,914 + +1.04% 4 Stars: Appealing
01/26/2010 11.50 11.64 11.34 11.50 199,529 - -0.35% 4 Stars: Appealing
01/25/2010 11.68 11.68 11.26 11.54 179,280 + +0.26% 4 Stars: Appealing
01/22/2010 11.55 11.83 11.39 11.51 247,275 - -0.43% 4 Stars: Appealing
01/21/2010 11.70 11.70 11.48 11.56 205,415 - -0.69% 4 Stars: Appealing
01/20/2010 11.92 11.92 11.30 11.64 210,188 - -3.16% 4 Stars: Appealing
01/19/2010 11.79 12.08 11.71 12.02 228,658 + +1.86% 4 Stars: Appealing
01/15/2010 12.09 12.10 11.62 11.80 237,649 - -2.07% 4 Stars: Appealing
01/14/2010 11.98 12.10 11.94 12.05 94,702 + +0.42% 4 Stars: Appealing
01/13/2010 12.01 12.12 11.81 12.00 87,009 + +0.59% 4 Stars: Appealing
01/12/2010 11.87 12.01 11.78 11.93 218,391 - -0.83% 4 Stars: Appealing
01/11/2010 12.14 12.18 12.00 12.03 150,823 - -0.33% 4 Stars: Appealing
01/08/2010 11.98 12.13 11.90 12.07 143,992 + +0.50% 4 Stars: Appealing
01/07/2010 11.98 12.16 11.85 12.01 165,307 - 0.00% 4 Stars: Appealing
01/06/2010 11.75 12.03 11.59 12.01 284,132 + +2.13% 4 Stars: Appealing
01/05/2010 11.92 11.98 11.50 11.76 253,187 - -1.26% 4 Stars: Appealing
01/04/2010 11.65 11.98 11.64 11.91 183,925 + +4.29% 4 Stars: Appealing
12/31/2009 11.59 11.64 11.42 11.42 209,137 - -1.30% 4 Stars: Appealing
12/30/2009 11.44 11.71 11.42 11.57 132,444 + +0.52% 4 Stars: Appealing
12/29/2009 11.64 11.69 11.44 11.51 87,570 - -0.60% 4 Stars: Appealing
12/28/2009 11.87 11.95 11.47 11.58 83,746 - -2.20% 4 Stars: Appealing
12/24/2009 11.77 11.86 11.73 11.84 16,116 + +0.94% 4 Stars: Appealing
12/23/2009 11.60 11.76 11.43 11.73 83,657 + +1.73% 4 Stars: Appealing
12/22/2009 11.53 11.68 11.44 11.53 135,404 - 0.00% 4 Stars: Appealing
12/21/2009 11.65 11.70 11.46 11.53 202,303 - 0.00% 4 Stars: Appealing
12/18/2009 10.64 11.54 10.64 11.53 727,211 + +9.08% 4 Stars: Appealing
12/17/2009 10.65 10.78 10.47 10.57 149,998 - -1.31% 4 Stars: Appealing
12/16/2009 10.85 10.96 10.61 10.71 194,566 + +0.09% 4 Stars: Appealing
12/15/2009 10.75 10.97 10.67 10.70 248,590 - -0.56% 4 Stars: Appealing
12/14/2009 10.26 10.81 10.24 10.76 202,253 + +5.80% 4 Stars: Appealing
12/11/2009 10.18 10.33 9.95 10.17 292,623 + +0.30% 4 Stars: Appealing
12/10/2009 10.22 10.24 10.00 10.14 373,894 - -0.69% 4 Stars: Appealing
12/09/2009 10.31 10.34 9.95 10.21 120,165 - -1.16% 4 Stars: Appealing
12/08/2009 10.37 10.45 10.22 10.33 96,861 - -1.34% 4 Stars: Appealing
12/07/2009 10.36 10.56 10.34 10.47 142,615 + +0.87% 4 Stars: Appealing
12/04/2009 10.51 10.71 10.10 10.38 385,961 + +1.27% 4 Stars: Appealing
12/03/2009 10.68 10.93 10.21 10.25 286,769 - -3.85% 4 Stars: Appealing
12/02/2009 10.72 10.93 10.53 10.66 267,980 - -0.56% 4 Stars: Appealing
12/01/2009 10.30 10.75 10.24 10.72 306,087 + +5.62% 4 Stars: Appealing
11/30/2009 10.60 10.60 9.71 10.15 349,392 - -4.69% 4 Stars: Appealing
11/27/2009 10.77 10.95 10.65 10.65 115,042 - -5.25% 4 Stars: Appealing
11/25/2009 11.57 11.59 11.16 11.24 103,386 - -2.52% 4 Stars: Appealing
11/24/2009 11.87 11.87 11.25 11.53 181,124 - -2.45% 4 Stars: Appealing
11/23/2009 11.31 12.00 11.29 11.82 240,827 + +6.97% 4 Stars: Appealing
11/20/2009 11.16 11.40 10.98 11.05 127,143 - -1.95% 4 Stars: Appealing
11/19/2009 11.70 11.76 11.19 11.27 181,022 - -4.49% 4 Stars: Appealing
11/18/2009 12.17 12.28 11.76 11.80 170,454 - -2.88% 4 Stars: Appealing
11/17/2009 12.14 12.24 12.00 12.15 148,210 - -0.33% 4 Stars: Appealing
11/16/2009 12.38 12.71 11.98 12.19 321,818 + +0.25% 4 Stars: Appealing
11/13/2009 11.77 12.45 11.53 12.16 313,035 + +3.49% 4 Stars: Appealing
11/12/2009 11.40 11.98 11.40 11.75 331,945 + +3.07% 4 Stars: Appealing
11/11/2009 10.94 11.44 10.78 11.40 442,450 + +5.85% 4 Stars: Appealing
11/10/2009 10.90 11.10 10.38 10.77 280,060 - -1.46% 4 Stars: Appealing
11/09/2009 10.64 11.05 10.58 10.93 284,574 + +4.29% 4 Stars: Appealing
11/06/2009 10.87 11.05 10.47 10.48 214,556 - -4.81% 4 Stars: Appealing
11/05/2009 10.41 11.20 10.11 11.01 251,896 + +3.38% 4 Stars: Appealing
11/04/2009 10.72 10.98 10.51 10.65 247,730 + +0.38% 4 Stars: Appealing
11/03/2009 10.45 10.69 10.29 10.61 140,471 + +0.76% 4 Stars: Appealing
11/02/2009 10.59 10.96 10.23 10.53 196,595 + +0.10% 4 Stars: Appealing
10/30/2009 10.88 11.07 10.40 10.52 286,943 - -4.10% 4 Stars: Appealing
10/29/2009 10.68 11.13 10.68 10.97 169,626 + +4.38% 4 Stars: Appealing
10/28/2009 11.03 11.22 10.50 10.51 194,396 - -5.40% 3 Stars: Appealing
10/27/2009 11.28 11.64 11.08 11.11 368,605 - -0.80% 3 Stars: Appealing
10/26/2009 11.72 11.94 11.20 11.20 287,367 - -4.03% 4 Stars: Appealing
10/23/2009 12.58 12.79 11.59 11.67 461,280 - -7.09% 4 Stars: Appealing
10/22/2009 12.32 12.83 12.03 12.56 130,514 + +2.03% 4 Stars: Appealing
10/21/2009 12.48 13.09 12.26 12.31 217,015 - -2.22% 4 Stars: Appealing
10/20/2009 13.14 13.29 12.49 12.59 129,885 - -4.26% 4 Stars: Appealing
10/19/2009 12.91 13.33 12.80 13.15 132,123 + +2.02% 4 Stars: Appealing
10/16/2009 13.37 13.37 12.58 12.89 236,020 - -4.31% 3 Stars: Appealing
10/15/2009 13.88 14.07 13.32 13.47 204,949 - -3.79% 3 Stars: Appealing
10/14/2009 13.52 14.04 13.21 14.00 191,858 + +4.32% 3 Stars: Appealing
10/13/2009 13.19 13.43 13.04 13.42 147,848 + +1.44% 3 Stars: Appealing
10/12/2009 13.26 13.44 12.99 13.23 128,471 - -0.15% 3 Stars: Appealing
10/09/2009 12.68 13.25 12.68 13.25 288,188 + +3.68% 3 Stars: Appealing
10/08/2009 12.48 12.89 12.03 12.78 280,466 + +3.65% 3 Stars: Appealing
10/07/2009 12.09 12.46 12.09 12.33 113,260 + +1.31% 3 Stars: Appealing
10/06/2009 12.24 12.50 12.01 12.17 295,552 + +0.50% 3 Stars: Appealing
10/05/2009 12.00 12.40 11.68 12.11 184,841 + +2.02% 3 Stars: Appealing
10/02/2009 11.79 12.05 11.43 11.87 288,136 - -0.17% 3 Stars: Appealing
10/01/2009 12.15 12.41 11.88 11.89 322,357 - -2.62% 3 Stars: Appealing
09/30/2009 12.30 12.50 12.10 12.21 320,936 - -0.57% 3 Stars: Appealing
09/29/2009 12.47 12.74 12.01 12.28 150,863 - -1.13% 3 Stars: Appealing
09/28/2009 11.80 12.58 11.66 12.42 216,075 + +6.24% 3 Stars: Appealing
09/25/2009 11.53 11.92 11.53 11.69 222,589 + +0.69% 3 Stars: Appealing
09/24/2009 11.55 11.88 11.47 11.61 540,002 + +0.96% 3 Stars: Appealing
09/23/2009 11.49 11.77 11.34 11.50 774,526 + +0.61% 3 Stars: Appealing
09/22/2009 11.77 11.87 11.43 11.43 281,991 - -2.31% 3 Stars: Appealing
09/21/2009 11.62 12.00 11.62 11.70 239,440 - -0.43% 3 Stars: Appealing
09/18/2009 11.85 12.06 11.60 11.75 420,664 - -0.42% 3 Stars: Appealing
09/17/2009 11.96 12.00 11.75 11.80 139,436 - -1.26% 3 Stars: Appealing