Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.42 12.92 12.42 12.81 1,031,513 + +3.06% 3 Stars: Appealing
02/08/2010 12.58 12.71 12.34 12.43 514,813 - -1.27% 3 Stars: Appealing
02/05/2010 12.24 12.61 12.12 12.59 1,284,362 + +2.78% 3 Stars: Appealing
02/04/2010 13.00 13.09 12.18 12.25 1,481,046 - -6.49% 3 Stars: Appealing
02/03/2010 13.17 13.29 12.97 13.10 862,055 - -0.76% 3 Stars: Appealing
02/02/2010 13.31 13.48 13.19 13.20 1,187,939 - -0.45% 3 Stars: Appealing
02/01/2010 12.88 13.38 12.81 13.26 708,637 + +2.79% 3 Stars: Appealing
01/29/2010 13.35 13.62 12.80 12.90 1,213,964 - -2.79% 3 Stars: Appealing
01/28/2010 13.80 13.90 13.09 13.27 1,925,409 - -3.84% 3 Stars: Appealing
01/27/2010 13.94 14.30 13.74 13.80 2,013,763 - -1.36% 3 Stars: Appealing
01/26/2010 14.31 14.39 13.94 13.99 1,694,208 - -2.44% 3 Stars: Appealing
01/25/2010 14.65 14.85 14.28 14.34 939,775 - -1.51% 3 Stars: Appealing
01/22/2010 14.61 15.04 14.41 14.56 1,349,503 - -0.61% 3 Stars: Appealing
01/21/2010 14.93 15.40 14.60 14.65 950,628 - -2.01% 3 Stars: Appealing
01/20/2010 15.10 15.11 14.73 14.95 734,978 - -2.03% 3 Stars: Appealing
01/19/2010 14.49 15.32 14.48 15.26 1,347,817 + +6.05% 3 Stars: Appealing
01/15/2010 14.62 14.78 14.30 14.39 1,310,066 - -1.10% 3 Stars: Appealing
01/14/2010 15.02 15.12 14.53 14.55 1,634,435 - -2.94% 3 Stars: Appealing
01/13/2010 14.93 15.19 14.55 14.99 1,331,660 + +0.27% 3 Stars: Appealing
01/12/2010 15.58 15.61 14.79 14.95 1,744,471 - -4.59% 3 Stars: Appealing
01/11/2010 15.61 15.88 15.57 15.67 877,559 + +0.45% 3 Stars: Appealing
01/08/2010 15.23 15.72 15.05 15.60 913,647 + +2.43% 3 Stars: Appealing
01/07/2010 15.59 15.59 15.00 15.23 1,118,385 - -2.06% 3 Stars: Appealing
01/06/2010 15.60 15.74 15.20 15.55 1,129,314 - -0.26% 3 Stars: Appealing
01/05/2010 14.99 15.60 14.90 15.59 1,862,000 + +4.21% 3 Stars: Appealing
01/04/2010 14.69 14.98 14.58 14.96 878,213 + +3.03% 3 Stars: Appealing
12/31/2009 14.80 14.87 14.50 14.52 647,591 - -1.89% 3 Stars: Appealing
12/30/2009 14.60 14.82 14.46 14.80 535,254 + +0.95% 3 Stars: Appealing
12/29/2009 14.57 14.66 14.38 14.66 515,227 + +0.55% 3 Stars: Appealing
12/28/2009 14.63 14.80 14.46 14.58 800,852 - -1.15% 3 Stars: Appealing
12/24/2009 14.58 14.79 14.43 14.75 654,679 + +2.01% 3 Stars: Appealing
12/23/2009 14.35 14.69 14.30 14.46 1,263,724 + +1.69% 3 Stars: Appealing
12/22/2009 13.37 14.39 13.22 14.22 3,714,388 + +6.28% 3 Stars: Appealing
12/21/2009 12.77 13.43 12.66 13.38 1,570,813 + +5.11% 3 Stars: Appealing
12/18/2009 12.52 12.76 12.49 12.73 1,708,190 + +1.84% 3 Stars: Appealing
12/17/2009 12.59 12.60 12.34 12.50 1,106,793 - -0.79% 3 Stars: Appealing
12/16/2009 12.39 12.63 12.39 12.60 1,228,989 + +2.11% 3 Stars: Appealing
12/15/2009 12.39 12.55 12.27 12.34 831,479 - -0.72% 3 Stars: Appealing
12/14/2009 12.18 12.44 12.10 12.43 1,030,663 + +2.56% 3 Stars: Appealing
12/11/2009 12.21 12.34 12.00 12.12 1,129,186 - -0.57% 3 Stars: Appealing
12/10/2009 12.36 12.46 12.10 12.19 747,131 - -1.46% 3 Stars: Appealing
12/09/2009 12.35 12.38 12.16 12.37 704,124 + +0.08% 3 Stars: Appealing
12/08/2009 12.51 12.58 12.31 12.36 966,979 - -1.51% 3 Stars: Appealing
12/07/2009 12.52 12.75 12.48 12.55 627,283 + +0.56% 3 Stars: Appealing
12/04/2009 12.78 12.83 12.31 12.48 1,470,967 - -0.56% 3 Stars: Appealing
12/03/2009 12.65 12.78 12.50 12.55 1,222,578 - -0.48% 3 Stars: Appealing
12/02/2009 12.33 12.65 12.30 12.61 1,517,099 + +1.69% 3 Stars: Appealing
12/01/2009 12.94 13.04 12.21 12.40 5,736,305 - -11.17% 3 Stars: Appealing
11/30/2009 13.57 14.06 13.50 13.96 3,044,709 + +4.10% 3 Stars: Appealing
11/27/2009 13.37 13.58 13.10 13.41 1,240,715 - -2.90% 3 Stars: Appealing
11/25/2009 13.16 13.83 13.11 13.81 2,056,427 + +5.42% 3 Stars: Appealing
11/24/2009 12.85 13.12 12.75 13.10 894,178 + +4.63% 3 Stars: Appealing
11/23/2009 12.88 13.04 12.43 12.52 1,050,955 - -1.11% 3 Stars: Appealing
11/20/2009 12.81 12.98 12.54 12.66 537,424 - -1.63% 3 Stars: Appealing
11/19/2009 13.22 13.28 12.73 12.87 888,889 - -3.23% 3 Stars: Appealing
11/18/2009 13.28 13.49 12.96 13.30 756,605 - -0.15% 3 Stars: Appealing
11/17/2009 13.20 13.47 13.02 13.32 1,006,767 + +0.68% 3 Stars: Appealing
11/16/2009 13.21 13.47 13.20 13.23 658,943 + +0.99% 3 Stars: Appealing
11/13/2009 12.89 13.26 12.79 13.10 1,013,891 + +2.18% 3 Stars: Appealing
11/12/2009 12.81 13.09 12.76 12.82 850,693 - -0.23% 3 Stars: Appealing
11/11/2009 12.86 13.15 12.68 12.85 848,872 + +0.47% 3 Stars: Appealing
11/10/2009 12.92 13.12 12.64 12.79 468,284 - -1.08% 3 Stars: Appealing
11/09/2009 12.79 13.22 12.73 12.93 577,691 + +2.21% 3 Stars: Appealing
11/06/2009 12.64 12.92 12.50 12.65 510,517 - -0.16% 3 Stars: Appealing
11/05/2009 12.49 12.86 12.44 12.67 889,196 + +2.59% 3 Stars: Appealing
11/04/2009 12.50 12.69 12.31 12.35 1,086,858 - -0.40% 3 Stars: Appealing
11/03/2009 12.05 12.43 11.70 12.40 1,235,445 + +2.06% 3 Stars: Appealing
11/02/2009 12.46 12.46 11.90 12.15 1,127,462 - -0.90% 3 Stars: Appealing
10/30/2009 12.54 12.70 12.17 12.26 1,047,786 - -2.62% 3 Stars: Appealing
10/29/2009 12.35 12.76 12.35 12.59 1,712,698 + +2.78% 3 Stars: Appealing
10/28/2009 12.56 12.80 12.21 12.25 1,375,356 - -1.84% 3 Stars: Appealing
10/27/2009 13.10 13.29 12.41 12.48 1,165,460 - -4.22% 3 Stars: Appealing
10/26/2009 12.94 13.51 12.94 13.03 1,109,136 + +0.31% 3 Stars: Appealing
10/23/2009 13.40 13.55 12.74 12.99 1,193,440 - -2.91% 3 Stars: Appealing
10/22/2009 13.59 13.74 12.82 13.38 2,561,553 - -1.62% 3 Stars: Appealing
10/21/2009 13.87 14.32 13.59 13.60 850,114 - -2.02% 3 Stars: Appealing
10/20/2009 14.76 14.80 13.75 13.88 1,752,194 - -4.34% 3 Stars: Appealing
10/19/2009 14.32 14.66 14.14 14.51 869,426 + +1.75% 3 Stars: Appealing
10/16/2009 14.76 14.89 14.17 14.26 1,507,451 - -2.79% 3 Stars: Appealing
10/15/2009 15.35 15.41 14.58 14.67 1,339,854 - -5.42% 3 Stars: Appealing
10/14/2009 15.70 15.82 15.34 15.51 841,156 + +0.98% 3 Stars: Appealing
10/13/2009 15.47 15.66 15.19 15.36 857,460 - -0.65% 3 Stars: Appealing
10/12/2009 15.55 15.81 15.31 15.46 407,030 - -0.26% 3 Stars: Appealing
10/09/2009 15.18 15.52 15.13 15.50 570,414 + +1.84% 3 Stars: Appealing
10/08/2009 15.39 15.45 15.12 15.22 913,912 + +0.07% 3 Stars: Appealing
10/07/2009 15.26 15.39 14.93 15.21 1,009,058 - -1.17% 3 Stars: Appealing
10/06/2009 15.26 15.59 15.15 15.39 721,665 + +1.72% 3 Stars: Appealing
10/05/2009 14.76 15.18 14.69 15.13 823,243 + +3.42% 3 Stars: Appealing
10/02/2009 14.70 14.84 14.19 14.63 1,292,647 - -1.88% 3 Stars: Appealing
10/01/2009 16.25 16.25 14.91 14.91 1,676,981 - -8.42% 3 Stars: Appealing
09/30/2009 16.51 16.72 15.95 16.28 1,143,063 - -0.85% 3 Stars: Appealing
09/29/2009 16.47 16.88 16.16 16.42 1,017,989 - -1.38% 3 Stars: Appealing
09/28/2009 16.21 16.76 16.07 16.65 801,131 + +2.97% 3 Stars: Appealing
09/25/2009 16.18 16.50 15.75 16.17 721,927 - -0.68% 3 Stars: Appealing
09/24/2009 17.05 17.17 16.11 16.28 864,828 - -3.90% 3 Stars: Appealing
09/23/2009 17.03 17.40 16.94 16.94 1,022,175 - -0.53% 3 Stars: Appealing
09/22/2009 17.12 17.48 17.01 17.03 1,128,970 + +0.59% 3 Stars: Appealing
09/21/2009 16.78 17.35 16.74 16.93 1,465,556 + +1.93% 3 Stars: Appealing
09/18/2009 16.52 16.82 16.25 16.61 863,357 + +0.18% 3 Stars: Appealing
09/17/2009 16.61 16.95 16.54 16.58 1,258,752 - -0.42% 3 Stars: Appealing