Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 16.29 16.71 16.04 16.67 503,729 + +3.48% 5 Stars: Appealing
02/08/2010 16.35 16.35 16.08 16.11 274,122 - -1.53% 5 Stars: Appealing
02/05/2010 16.50 16.73 16.11 16.36 219,064 - -0.97% 5 Stars: Appealing
02/04/2010 16.93 16.93 16.47 16.52 338,498 - -2.82% 5 Stars: Appealing
02/03/2010 17.04 17.25 16.94 17.00 333,832 - -0.23% 5 Stars: Appealing
02/02/2010 16.55 17.10 16.22 17.04 719,483 + +6.43% 5 Stars: Appealing
02/01/2010 15.89 16.12 15.76 16.01 256,444 + +1.27% 5 Stars: Appealing
01/29/2010 15.92 16.04 15.74 15.81 421,432 - -0.63% 5 Stars: Appealing
01/28/2010 16.34 16.34 15.75 15.91 606,130 - -2.63% 5 Stars: Appealing
01/27/2010 16.37 16.39 16.00 16.34 547,544 - -0.55% 5 Stars: Appealing
01/26/2010 16.53 16.59 16.34 16.43 442,531 - -0.36% 5 Stars: Appealing
01/25/2010 16.22 16.57 16.22 16.49 620,283 + +2.04% 5 Stars: Appealing
01/22/2010 16.57 16.63 16.09 16.16 805,098 - -2.83% 5 Stars: Appealing
01/21/2010 16.53 16.78 16.50 16.63 576,981 + +1.03% 5 Stars: Appealing
01/20/2010 16.56 16.56 16.35 16.46 363,508 - -1.32% 5 Stars: Appealing
01/19/2010 16.41 16.74 16.41 16.68 482,711 + +0.48% 5 Stars: Appealing
01/15/2010 16.65 16.80 16.50 16.60 495,624 + +0.30% 5 Stars: Appealing
01/14/2010 16.45 16.67 16.30 16.55 404,120 + +0.12% 5 Stars: Appealing
01/13/2010 16.25 16.56 16.21 16.53 297,120 + +1.66% 5 Stars: Appealing
01/12/2010 16.16 16.27 16.04 16.26 433,707 - -0.12% 5 Stars: Appealing
01/11/2010 15.91 16.30 15.91 16.28 641,166 + +2.01% 5 Stars: Appealing
01/08/2010 16.02 16.07 15.80 15.96 285,084 - -0.93% 5 Stars: Appealing
01/07/2010 16.22 16.35 15.94 16.11 403,519 - -0.43% 5 Stars: Appealing
01/06/2010 16.00 16.35 16.00 16.18 645,248 + +1.00% 5 Stars: Appealing
01/05/2010 15.80 16.09 15.74 16.02 419,957 + +1.59% 5 Stars: Appealing
01/04/2010 15.44 15.77 15.44 15.77 312,565 + +3.34% 5 Stars: Appealing
12/31/2009 15.46 15.64 15.26 15.26 270,057 - -1.36% 5 Stars: Appealing
12/30/2009 15.56 15.70 15.30 15.47 200,236 - -0.19% 5 Stars: Appealing
12/29/2009 15.29 15.74 15.29 15.50 374,731 + +1.24% 5 Stars: Appealing
12/28/2009 15.62 15.70 15.25 15.31 171,295 - -1.42% 5 Stars: Appealing
12/24/2009 15.61 15.71 15.45 15.53 142,347 - -0.19% 5 Stars: Appealing
12/23/2009 15.39 15.81 15.26 15.56 473,064 + +1.83% 5 Stars: Appealing
12/22/2009 15.39 15.66 15.17 15.28 832,029 - -0.26% 5 Stars: Appealing
12/21/2009 14.60 15.34 14.56 15.32 845,095 + +5.66% 5 Stars: Appealing
12/18/2009 14.56 14.60 14.18 14.50 1,397,842 + +1.05% 5 Stars: Appealing
12/17/2009 14.15 14.47 14.09 14.35 567,149 + +0.63% 5 Stars: Appealing
12/16/2009 14.01 14.26 13.86 14.26 740,064 + +2.30% 5 Stars: Appealing
12/15/2009 13.92 14.03 13.80 13.94 691,345 - -0.21% 5 Stars: Appealing
12/14/2009 13.59 13.97 13.59 13.97 309,175 + +2.95% 5 Stars: Appealing
12/11/2009 13.24 13.67 13.18 13.57 341,632 + +2.49% 5 Stars: Appealing
12/10/2009 13.27 13.35 13.16 13.24 191,104 + +0.38% 5 Stars: Appealing
12/09/2009 13.27 13.30 13.04 13.19 153,581 - -0.83% 5 Stars: Appealing
12/08/2009 13.17 13.44 13.02 13.30 233,415 - -0.08% 5 Stars: Appealing
12/07/2009 12.98 13.40 12.98 13.31 233,296 + +1.99% 5 Stars: Appealing
12/04/2009 12.85 13.22 12.82 13.05 437,257 + +2.43% 5 Stars: Appealing
12/03/2009 12.72 12.94 12.72 12.74 401,892 - -0.39% 5 Stars: Appealing
12/02/2009 12.49 12.80 12.45 12.79 445,788 + +2.08% 5 Stars: Appealing
12/01/2009 12.55 12.70 12.45 12.53 943,524 - 0.00% 5 Stars: Appealing
11/30/2009 12.62 12.63 12.38 12.53 370,685 - -0.95% 5 Stars: Appealing
11/27/2009 12.39 12.85 12.39 12.65 154,661 - -1.40% 5 Stars: Appealing
11/25/2009 12.99 12.99 12.76 12.83 162,994 - -0.39% 5 Stars: Appealing
11/24/2009 12.96 13.02 12.75 12.88 238,345 - -1.08% 5 Stars: Appealing
11/23/2009 12.74 13.12 12.74 13.02 216,198 + +3.01% 5 Stars: Appealing
11/20/2009 12.57 12.72 12.50 12.64 263,917 + +0.32% 5 Stars: Appealing
11/19/2009 12.50 12.66 12.50 12.60 684,725 - -0.08% 5 Stars: Appealing
11/18/2009 12.75 12.75 12.46 12.61 737,664 - -1.10% 5 Stars: Appealing
11/17/2009 12.89 12.90 12.71 12.75 322,323 - -1.16% 5 Stars: Appealing
11/16/2009 12.88 13.00 12.74 12.90 583,150 + +1.49% 5 Stars: Appealing
11/13/2009 12.68 12.97 12.40 12.71 379,334 + +1.03% 4 Stars: Appealing
11/12/2009 12.88 12.91 12.52 12.58 388,781 - -2.33% 4 Stars: Appealing
11/11/2009 13.13 13.23 12.73 12.88 617,848 - -1.23% 4 Stars: Appealing
11/10/2009 13.29 13.41 12.92 13.04 307,753 - -2.61% 4 Stars: Appealing
11/09/2009 13.19 13.40 13.16 13.39 315,060 + +1.90% 4 Stars: Appealing
11/06/2009 13.07 13.38 13.04 13.14 245,078 - -0.15% 4 Stars: Appealing
11/05/2009 12.81 13.17 12.76 13.16 353,164 + +3.22% 4 Stars: Appealing
11/04/2009 12.87 13.10 12.71 12.75 241,194 - -0.86% 4 Stars: Appealing
11/03/2009 12.82 12.94 12.67 12.86 225,600 + +0.23% 4 Stars: Appealing
11/02/2009 13.01 13.08 12.76 12.83 777,675 - -0.39% 4 Stars: Appealing
10/30/2009 12.61 13.00 12.50 12.88 708,423 + +1.34% 4 Stars: Appealing
10/29/2009 12.85 12.93 12.64 12.71 654,392 - -0.63% 4 Stars: Appealing
10/28/2009 13.00 13.10 12.65 12.79 764,757 - -2.44% 4 Stars: Appealing
10/27/2009 14.22 14.22 13.02 13.11 1,098,813 - -7.28% 4 Stars: Appealing
10/26/2009 14.19 14.22 13.90 14.14 691,439 - -0.07% 5 Stars: Appealing
10/23/2009 14.58 14.58 14.04 14.15 506,760 - -2.35% 5 Stars: Appealing
10/22/2009 14.07 14.58 14.01 14.49 349,731 + +2.11% 5 Stars: Appealing
10/21/2009 14.36 14.53 14.17 14.19 415,561 - -1.87% 5 Stars: Appealing
10/20/2009 14.80 14.80 14.39 14.46 431,932 - -1.83% 5 Stars: Appealing
10/19/2009 14.67 14.86 14.60 14.73 247,594 + +0.20% 5 Stars: Appealing
10/16/2009 14.68 14.79 14.54 14.70 267,199 - 0.00% 5 Stars: Appealing
10/15/2009 14.72 14.80 14.67 14.70 408,322 - -0.47% 5 Stars: Appealing
10/14/2009 14.62 14.86 14.58 14.77 287,184 + +1.79% 5 Stars: Appealing
10/13/2009 14.54 14.58 14.45 14.51 238,066 - -0.62% 5 Stars: Appealing
10/12/2009 14.71 14.86 14.59 14.60 185,934 - -0.88% 5 Stars: Appealing
10/09/2009 14.57 14.86 14.41 14.73 597,240 + +1.10% 5 Stars: Appealing
10/08/2009 14.80 14.88 14.55 14.57 553,335 - -0.68% 5 Stars: Appealing
10/07/2009 14.74 14.80 14.58 14.67 381,821 - -1.08% 5 Stars: Appealing
10/06/2009 14.54 14.84 14.48 14.83 464,440 + +2.21% 5 Stars: Appealing
10/05/2009 14.40 14.55 14.33 14.51 459,290 + +0.90% 5 Stars: Appealing
10/02/2009 14.37 14.49 14.18 14.38 453,018 - -1.10% 5 Stars: Appealing
10/01/2009 14.86 14.86 14.54 14.54 360,984 - -2.87% 5 Stars: Appealing
09/30/2009 15.39 15.39 14.91 14.97 539,935 - -2.41% 5 Stars: Appealing
09/29/2009 15.15 15.39 15.11 15.34 728,633 + +1.46% 5 Stars: Appealing
09/28/2009 14.96 15.21 14.75 15.12 273,322 + +1.75% 5 Stars: Appealing
09/25/2009 14.76 15.11 14.55 14.86 426,422 + +0.68% 5 Stars: Appealing
09/24/2009 15.04 15.07 14.72 14.76 553,663 - -1.47% 5 Stars: Appealing
09/23/2009 15.11 15.22 14.92 14.98 331,972 - -0.99% 5 Stars: Appealing
09/22/2009 15.20 15.26 15.09 15.13 237,372 - -0.26% 5 Stars: Appealing
09/21/2009 15.38 15.49 15.14 15.17 342,988 - -2.57% 5 Stars: Appealing
09/18/2009 14.97 15.70 14.90 15.57 767,981 + +4.29% 5 Stars: Appealing
09/17/2009 14.86 15.32 14.86 14.93 476,351 + +0.07% 5 Stars: Appealing