Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.49 10.51 10.18 10.23 1,091,534 - -0.20% 2 Stars: Appealing
02/08/2010 10.34 10.50 10.23 10.25 862,858 - -1.82% 2 Stars: Appealing
02/05/2010 10.53 10.63 10.22 10.44 1,744,568 - -0.67% 2 Stars: Appealing
02/04/2010 10.75 10.80 10.49 10.51 1,727,543 - -2.32% 2 Stars: Appealing
02/03/2010 10.88 10.95 10.70 10.76 853,951 - -1.82% 2 Stars: Appealing
02/02/2010 10.77 10.96 10.70 10.96 1,322,195 + +1.95% 2 Stars: Appealing
02/01/2010 10.65 10.75 10.55 10.75 1,758,953 + +1.51% 2 Stars: Appealing
01/29/2010 10.57 10.78 10.52 10.59 1,762,974 + +0.09% 2 Stars: Appealing
01/28/2010 10.79 10.79 10.54 10.58 1,658,923 - -1.58% 2 Stars: Appealing
01/27/2010 10.63 10.82 10.52 10.75 2,935,461 + +0.75% 2 Stars: Appealing
01/26/2010 10.57 10.88 10.57 10.67 1,102,870 + +1.04% 2 Stars: Appealing
01/25/2010 10.76 10.81 10.52 10.56 1,403,283 - -0.75% 2 Stars: Appealing
01/22/2010 10.82 10.92 10.52 10.64 1,414,921 - -1.48% 2 Stars: Appealing
01/21/2010 10.87 10.89 10.72 10.80 1,857,767 + +0.09% 2 Stars: Appealing
01/20/2010 10.56 10.80 10.51 10.79 1,460,997 + +1.60% 2 Stars: Appealing
01/19/2010 10.36 10.62 10.32 10.62 818,694 + +2.41% 2 Stars: Appealing
01/15/2010 10.53 10.55 10.34 10.37 771,477 - -1.80% 2 Stars: Appealing
01/14/2010 10.38 10.58 10.29 10.56 830,460 + +1.05% 2 Stars: Appealing
01/13/2010 10.30 10.47 10.23 10.45 1,297,465 + +2.05% 2 Stars: Appealing
01/12/2010 10.30 10.42 10.18 10.24 1,624,096 - -1.06% 2 Stars: Appealing
01/11/2010 10.33 10.43 10.29 10.35 890,436 + +0.19% 2 Stars: Appealing
01/08/2010 10.26 10.36 10.18 10.33 815,527 - -0.10% 2 Stars: Appealing
01/07/2010 10.14 10.38 10.04 10.34 1,649,349 + +2.07% 2 Stars: Appealing
01/06/2010 10.11 10.13 10.02 10.13 1,175,155 + +0.10% 2 Stars: Appealing
01/05/2010 10.16 10.21 10.08 10.12 1,450,829 - -0.39% 2 Stars: Appealing
01/04/2010 10.13 10.19 10.06 10.16 2,638,443 + +1.20% 2 Stars: Appealing
12/31/2009 10.16 10.22 10.03 10.04 2,591,445 - -1.47% 2 Stars: Appealing
12/30/2009 10.14 10.21 10.12 10.19 1,315,610 - -0.10% 2 Stars: Appealing
12/29/2009 10.21 10.26 10.16 10.20 907,073 + +0.29% 2 Stars: Appealing
12/28/2009 10.21 10.27 10.14 10.17 623,274 - -0.49% 2 Stars: Appealing
12/24/2009 10.20 10.22 10.17 10.22 600,800 + +0.29% 2 Stars: Appealing
12/23/2009 10.30 10.36 10.19 10.19 1,043,127 - -0.97% 2 Stars: Appealing
12/22/2009 10.33 10.43 10.23 10.29 1,093,244 - -0.77% 2 Stars: Appealing
12/21/2009 10.26 10.37 10.23 10.37 693,501 + +1.57% 2 Stars: Appealing
12/18/2009 10.11 10.21 10.06 10.21 1,386,077 + +1.29% 2 Stars: Appealing
12/17/2009 10.29 10.33 10.07 10.08 1,368,288 - -2.70% 2 Stars: Appealing
12/16/2009 10.48 10.50 10.32 10.36 921,386 - -0.48% 2 Stars: Appealing
12/15/2009 10.52 10.54 10.40 10.41 1,352,813 - -1.14% 2 Stars: Appealing
12/14/2009 10.50 10.53 10.36 10.53 1,141,907 + +0.77% 2 Stars: Appealing
12/11/2009 10.42 10.51 10.33 10.45 1,696,774 + +0.10% 2 Stars: Appealing
12/10/2009 10.51 10.61 10.38 10.44 2,236,206 - -0.10% 2 Stars: Appealing
12/09/2009 10.43 10.48 10.37 10.45 1,194,332 + +0.58% 2 Stars: Appealing
12/08/2009 10.32 10.52 10.25 10.39 1,547,695 + +0.58% 2 Stars: Appealing
12/07/2009 10.73 10.87 10.28 10.33 3,265,687 - -3.55% 2 Stars: Appealing
12/04/2009 10.60 10.71 10.43 10.71 1,579,118 + +2.29% 2 Stars: Appealing
12/03/2009 10.77 10.82 10.44 10.47 1,656,624 - -2.42% 2 Stars: Appealing
12/02/2009 10.79 10.92 10.73 10.73 1,343,182 - -1.83% 2 Stars: Appealing
12/01/2009 10.77 10.98 10.69 10.93 1,269,638 + +2.73% 2 Stars: Appealing
11/30/2009 10.60 10.66 10.38 10.64 1,754,117 + +0.47% 2 Stars: Appealing
11/27/2009 10.50 10.83 10.35 10.59 937,500 - -1.30% 2 Stars: Appealing
11/25/2009 10.85 10.88 10.73 10.73 786,128 - -0.92% 2 Stars: Appealing
11/24/2009 10.79 10.84 10.64 10.83 1,194,020 + +0.09% 2 Stars: Appealing
11/23/2009 10.81 10.97 10.75 10.82 829,712 + +1.03% 2 Stars: Appealing
11/20/2009 10.77 10.81 10.71 10.71 552,177 - -0.93% 2 Stars: Appealing
11/19/2009 10.97 11.03 10.68 10.81 1,900,706 - -2.17% 2 Stars: Appealing
11/18/2009 11.13 11.19 11.05 11.05 474,793 - -0.99% 2 Stars: Appealing
11/17/2009 10.99 11.19 10.99 11.16 991,717 + +0.72% 2 Stars: Appealing
11/16/2009 11.07 11.16 11.00 11.08 935,649 + +0.73% 2 Stars: Appealing
11/13/2009 10.89 11.04 10.89 11.00 885,378 + +1.20% 2 Stars: Appealing
11/12/2009 11.03 11.14 10.87 10.87 886,031 - -1.81% 2 Stars: Appealing
11/11/2009 11.06 11.09 10.97 11.07 817,637 + +0.91% 2 Stars: Appealing
11/10/2009 11.05 11.18 10.90 10.97 1,320,346 - -1.26% 2 Stars: Appealing
11/09/2009 10.94 11.11 10.83 11.11 1,585,307 + +2.68% 2 Stars: Appealing
11/06/2009 10.77 10.92 10.67 10.82 1,515,593 - -0.09% 2 Stars: Appealing
11/05/2009 10.90 10.94 10.69 10.83 1,694,444 + +0.09% 2 Stars: Appealing
11/04/2009 10.84 11.06 10.79 10.82 1,976,690 + +0.46% 2 Stars: Appealing
11/03/2009 10.61 10.82 10.43 10.77 2,922,861 + +0.47% 2 Stars: Appealing
11/02/2009 10.70 10.90 10.57 10.72 2,556,599 + +0.37% 2 Stars: Appealing
10/30/2009 10.98 10.98 10.56 10.68 3,079,115 - -3.00% 2 Stars: Appealing
10/29/2009 10.62 11.02 10.54 11.01 1,970,252 + +4.86% 2 Stars: Appealing
10/28/2009 10.97 11.04 10.50 10.50 1,770,878 - -4.28% 2 Stars: Appealing
10/27/2009 11.15 11.24 10.96 10.97 1,393,402 - -1.08% 2 Stars: Appealing
10/26/2009 11.25 11.35 11.01 11.09 1,537,195 - -1.25% 2 Stars: Appealing
10/23/2009 11.68 11.68 11.16 11.23 1,555,959 - -3.44% 2 Stars: Appealing
10/22/2009 11.46 11.68 11.36 11.63 1,864,728 + +1.48% 2 Stars: Appealing
10/21/2009 11.70 11.79 11.46 11.46 1,341,555 - -2.05% 2 Stars: Appealing
10/20/2009 12.03 12.05 11.67 11.70 1,054,699 - -2.90% 2 Stars: Appealing
10/19/2009 11.80 12.10 11.77 12.05 1,311,577 + +2.55% 2 Stars: Appealing
10/16/2009 12.12 12.12 11.69 11.75 1,298,104 - -3.45% 2 Stars: Appealing
10/15/2009 12.35 12.40 12.12 12.17 996,942 - -1.93% 2 Stars: Appealing
10/14/2009 12.25 12.45 12.11 12.41 1,287,314 + +2.65% 2 Stars: Appealing
10/13/2009 12.23 12.31 12.03 12.09 1,440,710 - -1.71% 2 Stars: Appealing
10/12/2009 12.49 12.49 12.24 12.30 628,699 - -0.65% 2 Stars: Appealing
10/09/2009 12.10 12.38 12.10 12.38 1,485,488 + +1.98% 3 Stars: Appealing
10/08/2009 12.28 12.34 12.10 12.14 1,554,206 - -0.74% 3 Stars: Appealing
10/07/2009 12.07 12.23 12.01 12.23 892,184 + +1.07% 2 Stars: Appealing
10/06/2009 12.08 12.18 11.96 12.10 1,648,673 + +1.26% 2 Stars: Appealing
10/05/2009 11.91 12.01 11.76 11.95 969,034 + +0.25% 2 Stars: Appealing
10/02/2009 11.60 12.01 11.52 11.92 1,159,173 + +1.36% 2 Stars: Appealing
10/01/2009 12.17 12.24 11.73 11.76 1,937,929 - -3.45% 2 Stars: Appealing
09/30/2009 12.38 12.46 12.11 12.18 1,194,420 - -1.22% 2 Stars: Appealing
09/29/2009 12.40 12.45 12.27 12.33 663,434 - -0.16% 2 Stars: Appealing
09/28/2009 12.01 12.35 12.01 12.35 1,097,341 + +2.75% 2 Stars: Appealing
09/25/2009 12.02 12.18 11.94 12.02 702,868 - -0.50% 2 Stars: Appealing
09/24/2009 12.37 12.50 12.00 12.08 1,529,992 - -1.79% 2 Stars: Appealing
09/23/2009 12.46 12.64 12.28 12.30 944,771 - -1.28% 2 Stars: Appealing
09/22/2009 12.67 12.69 12.39 12.46 1,162,594 - -1.11% 2 Stars: Appealing
09/21/2009 12.52 12.66 12.44 12.60 1,135,374 - -0.24% 2 Stars: Appealing
09/18/2009 12.68 12.74 12.51 12.63 1,300,810 + +0.08% 2 Stars: Appealing
09/17/2009 12.69 12.85 12.57 12.62 1,213,677 - -0.71% 2 Stars: Appealing