Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.90 19.96 19.16 19.25 742,616 - -2.43% 4 Stars: Appealing
02/08/2010 19.13 20.07 18.98 19.73 1,341,665 + +3.30% 4 Stars: Appealing
02/05/2010 18.95 19.26 18.70 19.10 590,275 + +0.63% 4 Stars: Appealing
02/04/2010 19.10 19.48 18.91 18.98 760,666 - -1.66% 4 Stars: Appealing
02/03/2010 19.51 19.52 19.09 19.30 482,855 - -1.13% 4 Stars: Appealing
02/02/2010 19.73 19.73 19.28 19.52 557,016 - -0.91% 4 Stars: Appealing
02/01/2010 19.45 19.85 19.31 19.70 591,420 + +1.86% 4 Stars: Appealing
01/29/2010 19.66 20.06 19.27 19.34 831,723 - -1.12% 4 Stars: Appealing
01/28/2010 19.15 19.63 18.96 19.56 759,843 + +1.98% 4 Stars: Appealing
01/27/2010 19.38 19.87 19.00 19.18 810,175 - -1.29% 4 Stars: Appealing
01/26/2010 19.41 21.10 19.08 19.43 3,861,937 + +10.78% 4 Stars: Appealing
01/25/2010 17.50 17.58 16.95 17.54 550,060 + +1.21% 4 Stars: Appealing
01/22/2010 17.18 17.62 17.10 17.33 518,004 + +1.64% 4 Stars: Appealing
01/21/2010 17.60 18.08 17.05 17.05 707,199 - -2.90% 4 Stars: Appealing
01/20/2010 17.62 17.75 17.29 17.56 713,388 - -1.40% 4 Stars: Appealing
01/19/2010 17.83 18.16 17.72 17.81 670,128 - -0.11% 4 Stars: Appealing
01/15/2010 18.14 18.28 17.44 17.83 968,683 - -1.49% 4 Stars: Appealing
01/14/2010 17.57 18.47 17.50 18.10 1,096,971 + +3.31% 4 Stars: Appealing
01/13/2010 16.87 17.88 16.78 17.52 627,280 + +4.53% 4 Stars: Appealing
01/12/2010 16.80 16.93 16.50 16.76 626,094 - -1.24% 4 Stars: Appealing
01/11/2010 15.82 17.19 15.82 16.97 1,842,188 + +10.19% 4 Stars: Appealing
01/08/2010 14.76 15.76 14.41 15.40 1,715,352 + +2.60% 4 Stars: Appealing
01/07/2010 14.79 15.01 14.58 15.01 320,633 + +1.08% 4 Stars: Appealing
01/06/2010 14.91 15.45 14.73 14.85 457,940 - -0.13% 4 Stars: Appealing
01/05/2010 14.43 15.19 14.10 14.87 723,910 + +3.19% 4 Stars: Appealing
01/04/2010 14.33 14.56 14.19 14.41 291,870 + +2.20% 4 Stars: Appealing
12/31/2009 14.25 14.33 14.08 14.10 318,609 - -1.12% 4 Stars: Appealing
12/30/2009 14.21 14.37 14.02 14.26 206,150 + +0.14% 4 Stars: Appealing
12/29/2009 14.28 14.37 14.16 14.24 150,465 - -0.35% 4 Stars: Appealing
12/28/2009 14.39 14.44 13.94 14.29 130,618 - -0.21% 4 Stars: Appealing
12/24/2009 14.19 14.34 14.11 14.32 70,979 + +1.34% 4 Stars: Appealing
12/23/2009 14.16 14.25 13.97 14.13 142,691 + +0.21% 4 Stars: Appealing
12/22/2009 13.99 14.17 13.81 14.10 300,060 + +0.93% 4 Stars: Appealing
12/21/2009 13.60 14.00 13.55 13.97 408,462 + +2.80% 4 Stars: Appealing
12/18/2009 13.20 13.59 12.92 13.59 828,774 + +4.22% 4 Stars: Appealing
12/17/2009 12.96 13.18 12.85 13.04 356,794 - -0.31% 4 Stars: Appealing
12/16/2009 13.29 13.34 12.95 13.08 149,341 - -1.13% 4 Stars: Appealing
12/15/2009 13.02 13.35 12.89 13.23 254,541 + +1.07% 4 Stars: Appealing
12/14/2009 12.68 13.09 12.66 13.09 226,334 + +3.56% 4 Stars: Appealing
12/11/2009 12.75 12.85 12.49 12.64 162,528 - -0.24% 4 Stars: Appealing
12/10/2009 12.90 13.08 12.62 12.67 328,653 - -1.63% 4 Stars: Appealing
12/09/2009 12.98 13.00 12.70 12.88 220,389 - -0.92% 4 Stars: Appealing
12/08/2009 12.92 13.13 12.80 13.00 198,873 - -0.38% 4 Stars: Appealing
12/07/2009 12.81 13.14 12.81 13.05 267,009 + +1.56% 4 Stars: Appealing
12/04/2009 12.81 13.08 12.29 12.85 425,033 + +2.31% 4 Stars: Appealing
12/03/2009 12.46 12.70 12.46 12.56 390,258 + +1.45% 4 Stars: Appealing
12/02/2009 12.29 12.69 12.24 12.38 232,175 + +1.06% 4 Stars: Appealing
12/01/2009 12.11 12.46 12.08 12.25 656,551 + +2.00% 4 Stars: Appealing
11/30/2009 12.44 12.59 11.98 12.01 629,143 - -3.30% 4 Stars: Appealing
11/27/2009 12.42 12.71 12.36 12.42 161,244 - -3.04% 4 Stars: Appealing
11/25/2009 12.89 13.17 12.71 12.81 179,758 - -0.47% 4 Stars: Appealing
11/24/2009 12.85 13.00 12.69 12.87 201,922 - -0.08% 4 Stars: Appealing
11/23/2009 12.75 13.05 12.60 12.88 299,911 + +2.63% 4 Stars: Appealing
11/20/2009 12.59 12.83 12.35 12.55 260,128 - -1.26% 4 Stars: Appealing
11/19/2009 12.77 12.79 12.44 12.71 430,456 - -1.55% 4 Stars: Appealing
11/18/2009 13.16 13.35 12.75 12.91 128,649 - -2.12% 4 Stars: Appealing
11/17/2009 13.18 13.43 13.12 13.19 249,820 - -0.75% 4 Stars: Appealing
11/16/2009 13.19 13.71 13.15 13.29 581,503 + +5.23% 4 Stars: Appealing
11/13/2009 12.56 12.89 12.44 12.63 333,661 + +1.04% 4 Stars: Appealing
11/12/2009 12.43 12.71 12.41 12.50 412,661 + +0.64% 4 Stars: Appealing
11/11/2009 12.35 12.53 12.31 12.42 296,557 + +1.80% 4 Stars: Appealing
11/10/2009 11.98 12.44 11.98 12.20 519,655 + +1.84% 4 Stars: Appealing
11/09/2009 11.98 12.21 11.91 11.98 420,122 + +0.67% 4 Stars: Appealing
11/06/2009 11.95 12.19 11.78 11.90 347,514 - -1.82% 4 Stars: Appealing
11/05/2009 11.95 12.55 11.93 12.12 638,853 + +2.11% 4 Stars: Appealing
11/04/2009 12.37 12.83 11.83 11.87 650,966 - -3.81% 4 Stars: Appealing
11/03/2009 12.28 12.87 11.97 12.34 449,529 - 0.00% 4 Stars: Appealing
11/02/2009 12.65 12.69 12.04 12.34 731,319 - -1.44% 4 Stars: Appealing
10/30/2009 12.73 13.01 12.30 12.52 644,062 - -2.57% 4 Stars: Appealing
10/29/2009 12.65 12.92 12.44 12.85 603,700 + +2.96% 4 Stars: Appealing
10/28/2009 12.94 12.97 12.38 12.48 1,377,740 - -8.37% 4 Stars: Appealing
10/27/2009 13.82 14.19 13.51 13.62 631,026 - -1.66% 4 Stars: Appealing
10/26/2009 14.23 14.64 13.81 13.85 579,690 - -2.67% 4 Stars: Appealing
10/23/2009 14.39 14.65 14.01 14.23 484,245 - -1.11% 4 Stars: Appealing
10/22/2009 13.85 14.53 13.60 14.39 524,432 + +5.04% 4 Stars: Appealing
10/21/2009 14.03 14.15 13.64 13.70 579,674 - -2.63% 4 Stars: Appealing
10/20/2009 13.86 14.21 13.75 14.07 913,837 - -2.36% 4 Stars: Appealing
10/19/2009 14.08 14.47 13.90 14.41 514,665 + +2.93% 4 Stars: Appealing
10/16/2009 13.88 14.07 13.67 14.00 386,061 + +0.14% 4 Stars: Appealing
10/15/2009 13.96 14.05 13.75 13.98 257,887 - -0.78% 4 Stars: Appealing
10/14/2009 13.91 14.16 13.77 14.09 188,719 + +2.55% 4 Stars: Appealing
10/13/2009 13.98 14.05 13.57 13.74 145,740 - -1.51% 4 Stars: Appealing
10/12/2009 13.80 14.07 13.77 13.95 403,345 + +1.53% 4 Stars: Appealing
10/09/2009 13.30 13.86 13.30 13.74 415,903 + +3.54% 4 Stars: Appealing
10/08/2009 13.19 13.50 13.00 13.27 560,390 + +1.69% 4 Stars: Appealing
10/07/2009 13.03 13.44 13.00 13.05 402,022 - -0.53% 4 Stars: Appealing
10/06/2009 13.00 13.32 12.60 13.12 323,858 + +1.63% 4 Stars: Appealing
10/05/2009 12.76 13.13 12.71 12.91 480,374 + +1.22% 4 Stars: Appealing
10/02/2009 12.93 13.23 12.69 12.76 417,313 - -1.73% 4 Stars: Appealing
10/01/2009 13.57 13.71 12.98 12.98 336,798 - -4.49% 4 Stars: Appealing
09/30/2009 13.62 13.83 13.16 13.59 323,560 - -0.22% 4 Stars: Appealing
09/29/2009 13.55 13.96 13.23 13.62 361,524 + +0.29% 4 Stars: Appealing
09/28/2009 13.32 13.74 13.01 13.58 402,015 + +2.41% 4 Stars: Appealing
09/25/2009 13.35 13.51 12.96 13.26 331,549 - -1.19% 4 Stars: Appealing
09/24/2009 13.75 13.80 13.18 13.42 442,550 - -1.76% 4 Stars: Appealing
09/23/2009 13.78 14.36 13.66 13.66 297,650 - -0.44% 4 Stars: Appealing
09/22/2009 14.00 14.05 13.70 13.72 347,544 - -1.08% 4 Stars: Appealing
09/21/2009 14.10 14.29 13.72 13.87 404,591 - -2.73% 4 Stars: Appealing
09/18/2009 14.41 14.59 13.90 14.26 546,280 - -0.70% 4 Stars: Appealing
09/17/2009 14.73 14.83 14.26 14.36 695,061 - -2.64% 4 Stars: Appealing