Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.16 10.24 9.99 10.04 998,952 - -0.50% 5 Stars: Appealing
02/08/2010 10.24 10.35 10.09 10.09 656,789 - -1.85% 5 Stars: Appealing
02/05/2010 10.33 10.44 9.97 10.28 2,241,413 - -1.34% 5 Stars: Appealing
02/04/2010 10.48 10.58 10.30 10.42 1,547,186 - -2.43% 5 Stars: Appealing
02/03/2010 10.53 10.68 10.48 10.68 979,711 + +0.75% 5 Stars: Appealing
02/02/2010 10.35 10.63 10.27 10.60 1,565,195 + +2.81% 5 Stars: Appealing
02/01/2010 10.04 10.31 10.04 10.31 1,363,847 + +2.08% 5 Stars: Appealing
01/29/2010 10.14 10.25 10.06 10.10 1,268,221 - -0.30% 5 Stars: Appealing
01/28/2010 10.22 10.28 9.98 10.13 1,393,830 - -1.27% 5 Stars: Appealing
01/27/2010 10.26 10.33 10.10 10.26 1,701,329 - -0.68% 5 Stars: Appealing
01/26/2010 10.33 10.42 10.20 10.33 958,711 - -0.67% 5 Stars: Appealing
01/25/2010 10.35 10.51 10.28 10.40 828,810 + +0.97% 5 Stars: Appealing
01/22/2010 10.45 10.52 10.30 10.30 1,430,884 - -1.90% 5 Stars: Appealing
01/21/2010 10.63 10.74 10.49 10.50 1,433,919 - -1.04% 5 Stars: Appealing
01/20/2010 10.74 10.75 10.51 10.61 871,499 - -2.21% 5 Stars: Appealing
01/19/2010 10.48 10.85 10.48 10.85 1,400,771 + +3.63% 5 Stars: Appealing
01/15/2010 10.50 10.55 10.35 10.47 657,520 - -0.76% 5 Stars: Appealing
01/14/2010 10.60 10.67 10.50 10.55 883,429 - -0.28% 5 Stars: Appealing
01/13/2010 10.52 10.60 10.35 10.58 897,859 + +1.05% 5 Stars: Appealing
01/12/2010 10.64 10.75 10.46 10.47 1,487,847 - -3.50% 5 Stars: Appealing
01/11/2010 10.52 10.92 10.44 10.85 2,675,955 + +4.53% 5 Stars: Appealing
01/08/2010 10.38 10.46 10.35 10.38 991,620 - -0.38% 5 Stars: Appealing
01/07/2010 10.48 10.49 10.33 10.42 1,505,312 + +0.39% 5 Stars: Appealing
01/06/2010 10.12 10.46 10.12 10.38 1,941,845 + +2.27% 5 Stars: Appealing
01/05/2010 9.95 10.20 9.94 10.15 1,850,717 + +1.70% 5 Stars: Appealing
01/04/2010 9.72 9.98 9.72 9.98 1,391,099 + +3.63% 5 Stars: Appealing
12/31/2009 9.70 9.79 9.63 9.63 917,855 - -0.72% 5 Stars: Appealing
12/30/2009 9.84 9.84 9.65 9.70 904,736 - -1.22% 5 Stars: Appealing
12/29/2009 9.73 9.88 9.73 9.82 1,361,623 + +0.41% 5 Stars: Appealing
12/28/2009 9.87 9.92 9.70 9.78 1,267,866 - -1.01% 5 Stars: Appealing
12/24/2009 9.88 9.94 9.81 9.88 647,893 - -0.20% 5 Stars: Appealing
12/23/2009 9.70 9.90 9.66 9.90 1,499,843 + +2.80% 5 Stars: Appealing
12/22/2009 9.64 9.68 9.57 9.63 851,267 - -0.10% 5 Stars: Appealing
12/21/2009 9.75 9.75 9.63 9.64 758,194 - -0.10% 5 Stars: Appealing
12/18/2009 9.63 9.75 9.62 9.65 1,430,262 + +1.05% 5 Stars: Appealing
12/17/2009 9.55 9.60 9.49 9.55 853,119 - -0.83% 5 Stars: Appealing
12/16/2009 9.61 9.68 9.55 9.63 1,027,222 + +0.84% 5 Stars: Appealing
12/15/2009 9.40 9.58 9.40 9.55 1,367,288 + +0.63% 5 Stars: Appealing
12/14/2009 9.28 9.49 9.28 9.49 1,198,483 + +2.26% 5 Stars: Appealing
12/11/2009 9.23 9.28 9.17 9.28 1,424,417 + +0.65% 5 Stars: Appealing
12/10/2009 9.10 9.25 9.07 9.22 1,020,328 + +1.77% 5 Stars: Appealing
12/09/2009 9.08 9.15 8.88 9.06 1,565,718 - -0.22% 5 Stars: Appealing
12/08/2009 9.19 9.24 9.05 9.08 1,024,135 - -2.05% 5 Stars: Appealing
12/07/2009 9.15 9.31 9.07 9.27 1,321,992 + +1.31% 5 Stars: Appealing
12/04/2009 9.62 9.69 9.14 9.15 3,567,728 - -4.29% 5 Stars: Appealing
12/03/2009 9.62 9.64 9.53 9.56 752,212 - -0.83% 5 Stars: Appealing
12/02/2009 9.62 9.71 9.57 9.64 984,991 - -0.31% 5 Stars: Appealing
12/01/2009 9.69 9.82 9.65 9.67 944,737 + +0.62% 5 Stars: Appealing
11/30/2009 9.66 9.69 9.52 9.61 980,057 - -0.41% 5 Stars: Appealing
11/27/2009 9.49 9.72 9.43 9.65 677,271 - -3.11% 5 Stars: Appealing
11/25/2009 9.70 9.96 9.70 9.96 1,372,335 + +2.68% 5 Stars: Appealing
11/24/2009 9.61 9.70 9.52 9.70 1,260,053 + +0.73% 5 Stars: Appealing
11/23/2009 9.70 9.83 9.55 9.63 1,384,684 + +1.16% 5 Stars: Appealing
11/20/2009 9.57 9.64 9.50 9.52 931,475 - -1.65% 5 Stars: Appealing
11/19/2009 9.76 9.76 9.63 9.68 1,134,842 - -0.72% 5 Stars: Appealing
11/18/2009 9.72 9.83 9.69 9.75 958,351 - 0.00% 5 Stars: Appealing
11/17/2009 9.68 9.80 9.68 9.75 1,086,391 - -0.71% 5 Stars: Appealing
11/16/2009 9.83 9.90 9.79 9.82 862,764 + +0.41% 5 Stars: Appealing
11/13/2009 9.68 9.82 9.63 9.78 853,497 + +1.03% 5 Stars: Appealing
11/12/2009 9.78 9.90 9.65 9.68 1,082,217 - -1.43% 5 Stars: Appealing
11/11/2009 10.02 10.04 9.81 9.82 1,264,240 - -0.81% 5 Stars: Appealing
11/10/2009 9.76 9.98 9.76 9.90 1,174,699 + +0.81% 5 Stars: Appealing
11/09/2009 9.73 9.86 9.70 9.82 1,260,286 + +2.83% 5 Stars: Appealing
11/06/2009 9.51 9.66 9.41 9.55 980,882 - -1.24% 5 Stars: Appealing
11/05/2009 9.58 9.72 9.33 9.67 1,024,941 + +1.04% 5 Stars: Appealing
11/04/2009 9.60 9.70 9.46 9.57 1,505,758 + +1.70% 5 Stars: Appealing
11/03/2009 9.04 9.48 9.04 9.41 1,126,674 + +2.06% 5 Stars: Appealing
11/02/2009 9.29 9.47 9.10 9.22 1,503,338 + +0.22% 5 Stars: Appealing
10/30/2009 9.55 9.58 9.06 9.20 2,225,269 - -3.66% 5 Stars: Appealing
10/29/2009 9.37 9.62 9.37 9.55 1,829,949 + +2.69% 5 Stars: Appealing
10/28/2009 9.83 9.87 9.30 9.30 2,640,246 - -6.91% 5 Stars: Appealing
10/27/2009 10.06 10.13 9.80 9.99 1,966,903 + +0.40% 5 Stars: Appealing
10/26/2009 9.72 10.26 9.72 9.95 2,387,648 - -2.26% 5 Stars: Appealing
10/23/2009 10.45 10.45 10.15 10.18 1,841,913 - -2.77% 5 Stars: Appealing
10/22/2009 10.22 10.47 10.16 10.47 1,976,181 + +2.45% 5 Stars: Appealing
10/21/2009 9.99 10.34 9.95 10.22 2,334,458 + +1.79% 5 Stars: Appealing
10/20/2009 10.24 10.24 9.98 10.04 1,702,738 - -1.57% 5 Stars: Appealing
10/19/2009 10.10 10.26 10.05 10.20 1,723,501 + +0.99% 5 Stars: Appealing
10/16/2009 10.16 10.16 9.96 10.10 2,172,474 - -2.32% 5 Stars: Appealing
10/15/2009 10.39 10.43 10.27 10.34 1,414,972 - -0.77% 5 Stars: Appealing
10/14/2009 10.50 10.50 10.35 10.42 1,180,733 + +0.87% 5 Stars: Appealing
10/13/2009 10.43 10.43 10.15 10.33 1,344,774 + +0.68% 5 Stars: Appealing
10/12/2009 10.30 10.39 10.19 10.26 1,045,603 + +0.39% 5 Stars: Appealing
10/09/2009 10.20 10.23 10.12 10.22 1,102,338 + +0.10% 5 Stars: Appealing
10/08/2009 10.16 10.25 10.03 10.21 1,513,956 + +2.00% 5 Stars: Appealing
10/07/2009 10.28 10.30 9.90 10.01 1,694,008 - -2.25% 4 Stars: Appealing
10/06/2009 10.02 10.39 10.02 10.24 2,647,614 + +2.91% 4 Stars: Appealing
10/05/2009 9.31 10.06 9.25 9.95 3,398,958 + +4.96% 4 Stars: Appealing
10/02/2009 9.30 9.86 8.80 9.48 7,194,871 - -6.69% 4 Stars: Appealing
10/01/2009 10.50 10.61 10.13 10.16 2,224,965 - -3.33% 4 Stars: Appealing
09/30/2009 10.30 10.54 10.03 10.51 2,429,096 + +3.55% 4 Stars: Appealing
09/29/2009 10.32 10.32 9.96 10.15 1,896,671 + +0.59% 4 Stars: Appealing
09/28/2009 9.82 10.10 9.77 10.09 2,402,227 + +2.85% 4 Stars: Appealing
09/25/2009 9.60 9.83 9.46 9.81 1,512,178 + +1.87% 4 Stars: Appealing
09/24/2009 9.90 9.90 9.30 9.63 1,619,887 - -0.72% 4 Stars: Appealing
09/23/2009 9.52 9.94 9.52 9.70 2,400,879 + +1.46% 4 Stars: Appealing
09/22/2009 9.20 9.62 9.15 9.56 2,294,986 + +5.75% 4 Stars: Appealing
09/21/2009 9.05 9.10 8.89 9.04 1,047,685 - -1.31% 4 Stars: Appealing
09/18/2009 9.11 9.17 8.98 9.16 1,039,353 + +0.77% 4 Stars: Appealing
09/17/2009 9.10 9.25 8.99 9.09 1,489,333 - -0.11% 4 Stars: Appealing