Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.20 19.75 19.05 19.39 641,204 + +2.05% 3 Stars: Appealing
02/08/2010 20.17 20.17 18.94 19.00 1,415,439 - -6.22% 3 Stars: Appealing
02/05/2010 20.43 20.53 19.67 20.26 836,007 - -1.36% 3 Stars: Appealing
02/04/2010 21.50 21.59 20.47 20.54 641,878 - -5.43% 3 Stars: Appealing
02/03/2010 22.02 22.31 21.38 21.72 430,797 - -2.25% 3 Stars: Appealing
02/02/2010 21.22 22.40 20.85 22.22 794,729 + +5.31% 3 Stars: Appealing
02/01/2010 20.60 21.35 20.45 21.10 848,799 + +2.63% 3 Stars: Appealing
01/29/2010 21.63 21.86 20.31 20.56 900,247 - -4.19% 3 Stars: Appealing
01/28/2010 21.27 21.95 19.97 21.46 908,702 + +1.08% 3 Stars: Appealing
01/27/2010 21.41 21.75 20.79 21.23 304,179 - -1.71% 3 Stars: Appealing
01/26/2010 21.60 22.18 20.97 21.60 398,165 - -1.82% 3 Stars: Appealing
01/25/2010 22.40 23.10 21.68 22.00 887,094 + +5.41% 3 Stars: Appealing
01/22/2010 21.44 21.44 20.63 20.87 546,715 - -3.07% 3 Stars: Appealing
01/21/2010 22.17 22.51 21.40 21.53 876,089 - -4.10% 3 Stars: Appealing
01/20/2010 22.49 22.66 22.25 22.45 1,280,232 - -0.71% 3 Stars: Appealing
01/19/2010 21.65 22.62 21.63 22.61 526,222 + +4.39% 3 Stars: Appealing
01/15/2010 21.87 21.99 21.24 21.66 485,110 - -0.55% 3 Stars: Appealing
01/14/2010 21.33 21.99 21.25 21.78 928,180 + +0.74% 3 Stars: Appealing
01/13/2010 20.09 21.73 20.03 21.62 848,818 + +4.39% 3 Stars: Appealing
01/12/2010 20.23 20.75 20.23 20.71 870,890 + +1.67% 3 Stars: Appealing
01/11/2010 20.56 20.58 20.23 20.37 424,998 - -0.63% 3 Stars: Appealing
01/08/2010 20.38 20.61 20.05 20.50 339,291 + +0.15% 3 Stars: Appealing
01/07/2010 20.63 20.71 20.21 20.47 251,593 - -1.16% 3 Stars: Appealing
01/06/2010 20.57 20.75 20.32 20.71 628,484 + +0.05% 3 Stars: Appealing
01/05/2010 20.59 20.86 20.30 20.70 533,815 + +0.05% 3 Stars: Appealing
01/04/2010 20.16 20.81 20.16 20.69 416,346 + +3.87% 3 Stars: Appealing
12/31/2009 20.08 20.48 19.80 19.92 318,039 - -1.09% 3 Stars: Appealing
12/30/2009 19.82 20.29 19.68 20.14 338,767 + +0.50% 3 Stars: Appealing
12/29/2009 20.41 20.62 19.80 20.04 439,533 - -0.60% 3 Stars: Appealing
12/28/2009 19.77 20.20 19.51 20.16 425,202 + +2.75% 3 Stars: Appealing
12/24/2009 19.66 19.91 19.46 19.62 87,441 - 0.00% 3 Stars: Appealing
12/23/2009 19.06 19.73 18.74 19.62 422,379 + +2.99% 3 Stars: Appealing
12/22/2009 18.92 19.33 18.84 19.05 344,910 + +0.69% 3 Stars: Appealing
12/21/2009 18.97 19.06 18.59 18.92 417,549 + +0.75% 3 Stars: Appealing
12/18/2009 18.84 19.12 18.45 18.78 738,831 + +1.19% 3 Stars: Appealing
12/17/2009 18.45 18.68 17.92 18.56 474,680 - -0.16% 3 Stars: Appealing
12/16/2009 18.66 18.80 18.25 18.59 573,527 + +0.65% 3 Stars: Appealing
12/15/2009 18.83 18.86 18.33 18.47 848,058 - -1.81% 3 Stars: Appealing
12/14/2009 18.50 18.99 18.48 18.81 541,968 + +2.90% 3 Stars: Appealing
12/11/2009 18.59 18.62 17.79 18.28 833,940 - -0.54% 3 Stars: Appealing
12/10/2009 18.43 18.86 18.24 18.38 876,948 + +0.55% 3 Stars: Appealing
12/09/2009 18.32 18.46 18.05 18.28 1,358,867 + +0.33% 3 Stars: Appealing
12/08/2009 18.05 18.24 17.75 18.22 1,180,082 + +0.39% 3 Stars: Appealing
12/07/2009 17.85 18.39 17.75 18.15 1,035,158 + +3.12% 3 Stars: Appealing
12/04/2009 17.36 18.06 17.06 17.60 1,335,821 + +3.77% 3 Stars: Appealing
12/03/2009 17.02 17.35 16.92 16.96 1,126,911 - -0.24% 3 Stars: Appealing
12/02/2009 17.07 17.15 16.75 17.00 1,059,372 - -0.23% 3 Stars: Appealing
12/01/2009 16.00 17.09 15.84 17.04 933,435 + +8.19% 3 Stars: Appealing
11/30/2009 15.81 16.13 15.45 15.75 639,855 - -1.01% 3 Stars: Appealing
11/27/2009 15.59 16.18 15.41 15.91 228,145 - -2.57% 3 Stars: Appealing
11/25/2009 15.96 16.50 15.73 16.33 489,474 + +2.58% 3 Stars: Appealing
11/24/2009 15.85 15.92 15.35 15.92 356,770 + +0.25% 3 Stars: Appealing
11/23/2009 15.41 15.93 15.30 15.88 526,080 + +5.66% 3 Stars: Appealing
11/20/2009 14.97 15.31 14.68 15.03 510,853 - -0.99% 3 Stars: Appealing
11/19/2009 15.73 15.83 14.79 15.18 543,034 - -4.23% 3 Stars: Appealing
11/18/2009 16.17 16.24 15.51 15.85 336,709 - -1.86% 3 Stars: Appealing
11/17/2009 15.14 16.66 15.12 16.15 1,300,242 + +6.95% 3 Stars: Appealing
11/16/2009 14.54 15.22 14.46 15.10 432,471 + +5.15% 3 Stars: Appealing
11/13/2009 14.24 14.71 13.63 14.36 710,121 + +8.79% 3 Stars: Appealing
11/12/2009 13.84 13.84 13.05 13.20 772,165 - -5.98% 3 Stars: Appealing
11/11/2009 14.89 14.89 13.95 14.04 362,983 - -4.42% 3 Stars: Appealing
11/10/2009 14.76 15.15 14.26 14.69 410,079 - -1.67% 3 Stars: Appealing
11/09/2009 14.53 15.56 14.32 14.94 516,512 + +5.58% 3 Stars: Appealing
11/06/2009 13.89 14.30 13.75 14.15 414,066 + +0.57% 3 Stars: Appealing
11/05/2009 13.52 14.25 13.52 14.07 482,601 + +5.39% 3 Stars: Appealing
11/04/2009 13.16 13.71 12.95 13.35 756,698 + +2.30% 3 Stars: Appealing
11/03/2009 12.47 13.09 12.35 13.05 656,952 + +3.16% 3 Stars: Appealing
11/02/2009 13.57 13.95 12.43 12.65 899,170 - -6.50% 4 Stars: Appealing
10/30/2009 13.99 14.16 13.38 13.53 562,608 - -4.58% 4 Stars: Appealing
10/29/2009 13.72 14.27 13.62 14.18 420,215 + +4.57% 4 Stars: Appealing
10/28/2009 14.55 14.55 13.52 13.56 246,044 - -7.25% 3 Stars: Appealing
10/27/2009 14.60 15.25 14.42 14.62 272,630 + +0.83% 4 Stars: Appealing
10/26/2009 15.21 15.96 14.33 14.50 353,191 - -4.29% 4 Stars: Appealing
10/23/2009 15.65 15.92 15.03 15.15 477,063 - -2.38% 4 Stars: Appealing
10/22/2009 15.40 15.73 14.89 15.52 450,329 + +0.58% 4 Stars: Appealing
10/21/2009 15.97 16.50 15.40 15.43 472,618 - -4.04% 4 Stars: Appealing
10/20/2009 16.12 16.34 15.70 16.08 288,292 - -0.25% 4 Stars: Appealing
10/19/2009 16.50 16.59 15.70 16.12 894,652 - -1.65% 3 Stars: Appealing
10/16/2009 16.50 16.61 16.02 16.39 468,639 - -1.44% 3 Stars: Appealing
10/15/2009 16.72 16.81 16.36 16.63 624,550 - -1.13% 3 Stars: Appealing
10/14/2009 16.53 17.05 16.32 16.82 491,058 + +3.51% 3 Stars: Appealing
10/13/2009 16.38 16.58 15.63 16.25 270,931 - -0.79% 3 Stars: Appealing
10/12/2009 16.79 16.95 16.28 16.38 281,610 - -1.74% 4 Stars: Appealing
10/09/2009 16.64 16.81 16.18 16.67 436,860 - -0.18% 4 Stars: Appealing
10/08/2009 16.25 16.86 16.17 16.70 633,714 + +3.34% 4 Stars: Appealing
10/07/2009 15.59 16.21 15.36 16.16 553,706 + +3.46% 4 Stars: Appealing
10/06/2009 14.85 16.09 14.84 15.62 707,908 + +6.11% 4 Stars: Appealing
10/05/2009 14.23 14.73 14.20 14.72 280,880 + +3.74% 4 Stars: Appealing
10/02/2009 13.67 14.37 13.38 14.19 333,002 + +3.35% 4 Stars: Appealing
10/01/2009 14.74 14.89 13.70 13.73 467,534 - -6.54% 4 Stars: Appealing
09/30/2009 14.72 14.90 14.64 14.69 243,696 - -0.14% 4 Stars: Appealing
09/29/2009 14.62 14.80 14.56 14.71 93,283 + +0.75% 4 Stars: Appealing
09/28/2009 14.20 14.64 14.03 14.60 254,643 + +2.17% 4 Stars: Appealing
09/25/2009 14.22 14.40 13.95 14.29 244,226 - -0.14% 4 Stars: Appealing
09/24/2009 15.15 15.15 14.02 14.31 216,608 - -5.36% 4 Stars: Appealing
09/23/2009 15.37 15.47 14.82 15.12 233,622 - -1.75% 4 Stars: Appealing
09/22/2009 14.50 15.49 14.41 15.39 257,012 + +7.85% 4 Stars: Appealing
09/21/2009 14.72 14.91 13.97 14.27 260,059 - -4.61% 4 Stars: Appealing
09/18/2009 15.08 15.39 14.70 14.96 369,881 - -0.13% 4 Stars: Appealing
09/17/2009 15.44 15.60 14.95 14.98 212,962 - -2.92% 4 Stars: Appealing