Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.31 11.36 11.16 11.17 2,235,645 - 0.00% 4 Stars: Appealing
02/08/2010 11.30 11.51 11.17 11.17 2,702,382 - -1.67% 4 Stars: Appealing
02/05/2010 11.42 11.53 11.27 11.36 3,947,030 - -0.70% 4 Stars: Appealing
02/04/2010 12.54 12.54 11.41 11.44 5,213,664 - -0.26% 4 Stars: Appealing
02/03/2010 11.54 11.56 11.27 11.47 8,275,376 - -2.05% 4 Stars: Appealing
02/02/2010 11.60 11.72 11.39 11.71 2,838,833 + +1.12% 4 Stars: Appealing
02/01/2010 11.57 11.62 11.46 11.58 1,737,553 + +0.52% 4 Stars: Appealing
01/29/2010 11.78 11.84 11.52 11.52 2,407,451 - -1.87% 4 Stars: Appealing
01/28/2010 11.86 11.86 11.62 11.74 2,145,306 - -0.93% 4 Stars: Appealing
01/27/2010 11.90 11.94 11.76 11.85 2,215,850 - -1.09% 4 Stars: Appealing
01/26/2010 12.00 12.06 11.86 11.98 1,741,779 - -0.25% 4 Stars: Appealing
01/25/2010 12.09 12.09 11.89 12.01 2,052,128 + +0.17% 4 Stars: Appealing
01/22/2010 12.24 12.26 11.98 11.99 2,027,603 - -2.36% 4 Stars: Appealing
01/21/2010 12.55 12.63 12.20 12.28 3,254,715 - -2.07% 4 Stars: Appealing
01/20/2010 12.43 12.55 12.22 12.54 5,545,253 + +0.32% 4 Stars: Appealing
01/19/2010 12.25 12.56 12.25 12.50 2,921,125 + +1.54% 4 Stars: Appealing
01/15/2010 12.57 12.75 12.29 12.31 2,846,365 - -0.49% 4 Stars: Appealing
01/14/2010 12.28 12.44 12.24 12.37 1,491,342 + +0.08% 4 Stars: Appealing
01/13/2010 12.21 12.43 12.15 12.36 2,719,200 + +1.56% 4 Stars: Appealing
01/12/2010 11.87 12.18 11.76 12.17 6,021,505 + +2.01% 4 Stars: Appealing
01/11/2010 11.92 12.00 11.87 11.93 5,017,358 + +0.42% 4 Stars: Appealing
01/08/2010 11.96 12.04 11.84 11.88 2,348,423 - -0.59% 4 Stars: Appealing
01/07/2010 12.20 12.20 11.93 11.95 2,590,455 - -1.89% 4 Stars: Appealing
01/06/2010 12.22 12.30 12.07 12.18 2,753,732 - -0.33% 4 Stars: Appealing
01/05/2010 12.45 12.52 12.20 12.22 2,594,293 - -2.16% 4 Stars: Appealing
01/04/2010 12.41 12.51 12.40 12.49 1,320,860 + +0.89% 4 Stars: Appealing
12/31/2009 12.60 12.60 12.38 12.38 757,078 - -1.51% 4 Stars: Appealing
12/30/2009 12.48 12.57 12.45 12.57 813,641 + +0.32% 4 Stars: Appealing
12/29/2009 12.50 12.61 12.50 12.53 1,291,521 + +0.08% 4 Stars: Appealing
12/28/2009 12.57 12.63 12.47 12.52 1,007,449 - -0.16% 4 Stars: Appealing
12/24/2009 12.51 12.65 12.51 12.54 188,083 + +0.08% 4 Stars: Appealing
12/23/2009 12.49 12.65 12.46 12.53 1,043,939 + +0.16% 4 Stars: Appealing
12/22/2009 12.63 12.74 12.46 12.51 983,139 - -0.32% 3 Stars: Appealing
12/21/2009 12.37 12.63 12.37 12.55 1,293,168 + +1.29% 4 Stars: Appealing
12/18/2009 12.47 12.48 12.33 12.39 2,028,700 + +0.16% 3 Stars: Appealing
12/17/2009 12.51 12.58 12.30 12.37 2,987,034 - -2.37% 3 Stars: Appealing
12/16/2009 12.47 12.76 12.46 12.67 3,407,820 + +1.44% 3 Stars: Appealing
12/15/2009 12.34 12.49 12.30 12.49 1,816,954 + +0.81% 3 Stars: Appealing
12/14/2009 12.30 12.47 12.25 12.39 1,542,811 + +1.06% 3 Stars: Appealing
12/11/2009 11.92 12.26 11.87 12.26 2,534,146 + +2.85% 3 Stars: Appealing
12/10/2009 11.92 12.03 11.84 11.92 1,628,105 + +0.17% 3 Stars: Appealing
12/09/2009 11.94 12.02 11.80 11.90 1,402,925 - -0.50% 3 Stars: Appealing
12/08/2009 11.90 11.99 11.76 11.96 1,403,686 - -0.17% 3 Stars: Appealing
12/07/2009 12.04 12.10 11.94 11.98 1,972,055 - -0.17% 3 Stars: Appealing
12/04/2009 12.15 12.18 11.92 12.00 1,633,045 - -0.08% 3 Stars: Appealing
12/03/2009 12.13 12.15 11.99 12.01 2,049,520 - -0.58% 3 Stars: Appealing
12/02/2009 11.91 12.15 11.91 12.08 1,643,826 + +1.34% 3 Stars: Appealing
12/01/2009 11.73 11.93 11.48 11.92 4,548,354 + +2.41% 3 Stars: Appealing
11/30/2009 11.40 11.81 11.20 11.64 3,259,204 + +1.75% 3 Stars: Appealing
11/27/2009 11.44 11.51 11.28 11.44 543,208 - -1.80% 3 Stars: Appealing
11/25/2009 11.59 11.69 11.59 11.65 930,929 + +0.34% 3 Stars: Appealing
11/24/2009 11.69 11.79 11.60 11.61 1,930,733 - -0.51% 3 Stars: Appealing
11/23/2009 11.64 11.79 11.58 11.67 1,044,130 + +1.57% 3 Stars: Appealing
11/20/2009 11.55 11.59 11.45 11.49 709,995 - -0.61% 3 Stars: Appealing
11/19/2009 11.73 11.73 11.39 11.56 1,290,428 - -1.70% 3 Stars: Appealing
11/18/2009 11.84 11.93 11.74 11.76 644,986 - -1.18% 3 Stars: Appealing
11/17/2009 11.98 11.99 11.82 11.90 671,253 - -0.34% 3 Stars: Appealing
11/16/2009 11.82 11.97 11.82 11.94 621,964 + +1.27% 3 Stars: Appealing
11/13/2009 11.68 11.83 11.66 11.79 1,274,297 + +0.94% 3 Stars: Appealing
11/12/2009 11.89 11.95 11.65 11.68 1,048,261 - -1.60% 3 Stars: Appealing
11/11/2009 12.11 12.14 11.86 11.87 1,527,960 - -1.41% 3 Stars: Appealing
11/10/2009 11.78 12.10 11.65 12.04 5,550,198 + +2.38% 3 Stars: Appealing
11/09/2009 11.60 11.76 11.51 11.76 2,755,861 - 0.00% 3 Stars: Appealing
11/06/2009 11.69 11.88 11.65 11.76 1,227,522 + +0.26% 3 Stars: Appealing
11/05/2009 11.56 11.75 11.54 11.73 1,673,698 + +2.00% 3 Stars: Appealing
11/04/2009 11.55 11.79 11.50 11.50 2,146,631 + +0.35% 3 Stars: Appealing
11/03/2009 11.34 11.48 11.20 11.46 2,563,578 + +1.06% 3 Stars: Appealing
11/02/2009 11.50 11.66 11.26 11.34 3,883,030 - -1.05% 3 Stars: Appealing
10/30/2009 11.67 11.79 11.43 11.46 3,012,182 - -2.13% 3 Stars: Appealing
10/29/2009 11.49 11.75 11.49 11.71 2,727,048 + +2.18% 4 Stars: Appealing
10/28/2009 11.61 11.65 11.30 11.46 3,827,902 + +0.17% 4 Stars: Appealing
10/27/2009 11.41 11.62 11.29 11.44 2,204,137 + +0.62% 4 Stars: Appealing
10/26/2009 11.57 12.00 11.20 11.37 3,054,189 + +0.80% 3 Stars: Appealing
10/23/2009 11.39 11.43 11.20 11.28 2,386,104 - -0.44% 3 Stars: Appealing
10/22/2009 11.30 11.39 11.22 11.33 2,031,701 - -0.09% 3 Stars: Appealing
10/21/2009 11.46 11.57 11.34 11.34 1,940,421 - -1.05% 3 Stars: Appealing
10/20/2009 11.56 11.58 11.37 11.46 1,281,634 - -1.29% 3 Stars: Appealing
10/19/2009 11.56 11.65 11.48 11.61 1,626,070 + +0.43% 3 Stars: Appealing
10/16/2009 11.61 11.68 11.47 11.56 1,626,623 - -0.69% 3 Stars: Appealing
10/15/2009 11.53 11.65 11.50 11.64 1,427,582 + +0.52% 3 Stars: Appealing
10/14/2009 11.54 11.64 11.39 11.58 2,029,113 + +1.05% 3 Stars: Appealing
10/13/2009 11.55 11.61 11.46 11.46 2,149,225 - -1.21% 3 Stars: Appealing
10/12/2009 11.49 11.62 11.49 11.60 1,456,960 + +0.52% 3 Stars: Appealing
10/09/2009 11.85 11.85 11.46 11.54 3,244,996 + +1.50% 3 Stars: Appealing
10/08/2009 11.39 11.45 11.32 11.37 3,583,091 + +0.09% 3 Stars: Appealing
10/07/2009 11.46 11.46 11.27 11.36 2,154,114 - -0.61% 3 Stars: Appealing
10/06/2009 11.40 11.60 11.36 11.43 2,647,376 + +0.35% 3 Stars: Appealing
10/05/2009 11.21 11.46 11.02 11.39 3,032,584 + +1.15% 3 Stars: Appealing
10/02/2009 11.43 11.46 11.25 11.26 3,576,874 - -1.83% 3 Stars: Appealing
10/01/2009 11.57 11.57 11.43 11.47 3,303,280 - -1.04% 3 Stars: Appealing
09/30/2009 11.61 11.67 11.50 11.59 2,223,761 + +0.09% 3 Stars: Appealing
09/29/2009 11.34 11.64 11.33 11.58 1,570,391 - -0.17% 3 Stars: Appealing
09/28/2009 11.46 11.72 11.46 11.60 1,955,897 + +0.96% 3 Stars: Appealing
09/25/2009 11.50 11.58 11.44 11.49 3,080,074 - -0.43% 3 Stars: Appealing
09/24/2009 11.67 11.73 11.44 11.54 2,115,258 - -0.86% 4 Stars: Appealing
09/23/2009 11.76 11.83 11.62 11.64 2,319,481 - -0.68% 4 Stars: Appealing
09/22/2009 11.84 11.90 11.65 11.72 1,680,840 - -0.85% 3 Stars: Appealing
09/21/2009 11.76 11.84 11.60 11.82 2,264,758 + +0.17% 3 Stars: Appealing
09/18/2009 11.87 11.91 11.72 11.80 2,239,129 - -0.42% 3 Stars: Appealing
09/17/2009 11.75 11.94 11.67 11.85 2,635,773 + +0.77% 3 Stars: Appealing