Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 14.05 14.37 13.89 14.11 330,545 + +2.17% 4 Stars: Appealing
02/08/2010 14.17 14.17 13.74 13.81 350,552 - -1.78% 4 Stars: Appealing
02/05/2010 14.39 14.53 13.50 14.06 645,605 - -2.63% 4 Stars: Appealing
02/04/2010 14.86 14.86 14.21 14.44 770,748 - -3.60% 4 Stars: Appealing
02/03/2010 14.89 15.01 14.60 14.98 309,540 + +0.33% 4 Stars: Appealing
02/02/2010 14.97 15.02 14.73 14.93 258,801 + +0.20% 4 Stars: Appealing
02/01/2010 14.70 14.91 14.58 14.90 346,822 + +2.97% 4 Stars: Appealing
01/29/2010 15.05 15.09 14.42 14.47 347,505 - -2.36% 4 Stars: Appealing
01/28/2010 15.42 15.42 14.75 14.82 335,167 - -3.45% 4 Stars: Appealing
01/27/2010 15.02 15.50 14.97 15.35 336,030 + +1.72% 4 Stars: Appealing
01/26/2010 15.07 15.45 14.93 15.09 298,579 - -1.11% 4 Stars: Appealing
01/25/2010 14.81 15.44 14.69 15.26 498,420 + +4.09% 4 Stars: Appealing
01/22/2010 15.21 15.21 14.59 14.66 486,093 - -3.49% 4 Stars: Appealing
01/21/2010 15.58 15.87 15.11 15.19 520,586 - -2.25% 4 Stars: Appealing
01/20/2010 15.35 15.65 15.32 15.54 516,715 + +0.84% 4 Stars: Appealing
01/19/2010 15.44 15.62 15.28 15.41 404,602 + +0.33% 5 Stars: Appealing
01/15/2010 15.70 16.00 15.21 15.36 533,208 - -2.72% 5 Stars: Appealing
01/14/2010 15.57 15.85 15.57 15.79 309,390 + +1.09% 5 Stars: Appealing
01/13/2010 15.16 15.75 14.93 15.62 539,981 + +3.31% 5 Stars: Appealing
01/12/2010 15.36 15.40 15.01 15.12 403,190 - -2.33% 5 Stars: Appealing
01/11/2010 15.06 15.63 15.06 15.48 659,901 + +3.48% 5 Stars: Appealing
01/08/2010 14.10 15.00 14.10 14.96 765,904 + +6.10% 5 Stars: Appealing
01/07/2010 14.09 14.14 13.70 14.10 278,324 + +0.21% 4 Stars: Appealing
01/06/2010 14.10 14.23 14.01 14.07 301,534 - 0.00% 4 Stars: Appealing
01/05/2010 14.13 14.28 13.93 14.07 315,599 - -0.35% 4 Stars: Appealing
01/04/2010 13.82 14.15 13.78 14.12 305,240 + +3.60% 4 Stars: Appealing
12/31/2009 13.91 14.02 13.60 13.63 284,376 - -1.45% 4 Stars: Appealing
12/30/2009 13.90 14.03 13.63 13.83 429,832 - -1.00% 4 Stars: Appealing
12/29/2009 14.21 14.21 13.89 13.97 214,537 - -0.99% 4 Stars: Appealing
12/28/2009 14.41 14.44 14.04 14.11 301,172 - -1.47% 4 Stars: Appealing
12/24/2009 14.20 14.41 14.17 14.32 138,417 + +1.27% 4 Stars: Appealing
12/23/2009 13.80 14.26 13.80 14.14 421,157 + +2.24% 4 Stars: Appealing
12/22/2009 13.67 14.00 13.66 13.83 424,277 + +1.17% 4 Stars: Appealing
12/21/2009 13.90 14.03 13.56 13.67 425,327 - -1.37% 4 Stars: Appealing
12/18/2009 13.66 14.10 13.66 13.86 953,709 + +3.20% 4 Stars: Appealing
12/17/2009 13.53 13.64 13.25 13.43 408,506 - -1.25% 4 Stars: Appealing
12/16/2009 13.69 13.95 13.40 13.60 683,672 + +0.22% 4 Stars: Appealing
12/15/2009 13.97 14.04 13.51 13.57 647,835 - -2.93% 4 Stars: Appealing
12/14/2009 14.26 14.28 13.84 13.98 448,012 - -0.92% 4 Stars: Appealing
12/11/2009 13.49 14.24 13.48 14.11 572,355 + +4.99% 4 Stars: Appealing
12/10/2009 13.57 13.66 13.30 13.44 288,052 - -0.52% 4 Stars: Appealing
12/09/2009 13.85 13.85 13.16 13.51 449,507 - -1.03% 4 Stars: Appealing
12/08/2009 13.75 13.92 13.41 13.65 385,240 - -1.44% 4 Stars: Appealing
12/07/2009 13.91 14.03 13.75 13.85 469,120 - -0.72% 4 Stars: Appealing
12/04/2009 14.43 14.69 13.65 13.95 995,511 - -1.83% 4 Stars: Appealing
12/03/2009 13.72 14.35 13.68 14.21 888,987 + +3.72% 4 Stars: Appealing
12/02/2009 13.63 14.07 13.63 13.70 768,470 + +0.81% 4 Stars: Appealing
12/01/2009 13.20 13.61 13.20 13.59 815,595 + +4.22% 4 Stars: Appealing
11/30/2009 12.91 13.09 12.65 13.04 533,039 + +2.03% 4 Stars: Appealing
11/27/2009 12.87 12.98 12.55 12.78 428,565 - -4.34% 4 Stars: Appealing
11/25/2009 12.96 13.37 12.75 13.36 923,383 + +3.57% 4 Stars: Appealing
11/24/2009 12.65 12.91 12.56 12.90 416,966 + +1.98% 4 Stars: Appealing
11/23/2009 12.72 12.80 12.55 12.65 440,573 + +0.88% 4 Stars: Appealing
11/20/2009 12.46 12.66 12.36 12.54 295,190 - -0.24% 4 Stars: Appealing
11/19/2009 12.48 12.62 12.32 12.57 444,665 - -1.02% 4 Stars: Appealing
11/18/2009 12.53 12.81 12.46 12.70 482,123 + +1.20% 4 Stars: Appealing
11/17/2009 12.47 12.70 12.30 12.55 568,766 + +1.21% 4 Stars: Appealing
11/16/2009 12.20 12.55 12.07 12.40 635,603 + +4.03% 4 Stars: Appealing
11/13/2009 11.95 12.13 11.78 11.92 429,551 + +0.68% 4 Stars: Appealing
11/12/2009 11.79 12.20 11.74 11.84 669,892 + +0.85% 4 Stars: Appealing
11/11/2009 11.67 11.87 11.52 11.74 410,754 + +1.82% 4 Stars: Appealing
11/10/2009 11.47 11.64 11.36 11.53 457,673 + +0.09% 4 Stars: Appealing
11/09/2009 11.40 11.72 11.37 11.52 662,038 + +2.22% 4 Stars: Appealing
11/06/2009 11.28 11.45 11.13 11.27 560,299 - -0.09% 4 Stars: Appealing
11/05/2009 11.19 11.42 11.07 11.28 443,159 + +2.55% 4 Stars: Appealing
11/04/2009 11.27 11.35 11.00 11.00 539,477 - -1.35% 4 Stars: Appealing
11/03/2009 11.29 11.49 11.05 11.15 716,981 - -1.93% 4 Stars: Appealing
11/02/2009 11.46 11.56 11.04 11.37 448,355 - 0.00% 4 Stars: Appealing
10/30/2009 11.89 11.90 11.33 11.37 712,636 - -4.53% 4 Stars: Appealing
10/29/2009 11.88 12.16 11.67 11.91 670,618 + +2.50% 4 Stars: Appealing
10/28/2009 12.08 12.20 11.57 11.62 621,725 - -3.89% 4 Stars: Appealing
10/27/2009 12.23 12.46 12.02 12.09 554,890 - -0.82% 4 Stars: Appealing
10/26/2009 12.55 12.75 12.05 12.19 482,489 - -2.09% 4 Stars: Appealing
10/23/2009 13.07 13.09 12.35 12.45 403,507 - -4.52% 4 Stars: Appealing
10/22/2009 12.57 13.05 12.30 13.04 562,045 + +3.33% 4 Stars: Appealing
10/21/2009 12.99 13.15 12.60 12.62 452,216 - -3.30% 4 Stars: Appealing
10/20/2009 13.07 13.18 12.81 13.05 324,000 - -0.31% 4 Stars: Appealing
10/19/2009 12.97 13.10 12.70 13.09 419,354 + +1.24% 4 Stars: Appealing
10/16/2009 12.88 13.01 12.70 12.93 363,514 - -0.61% 4 Stars: Appealing
10/15/2009 12.75 13.01 12.71 13.01 200,339 + +0.39% 4 Stars: Appealing
10/14/2009 12.96 12.97 12.76 12.96 335,637 + +1.97% 4 Stars: Appealing
10/13/2009 12.49 12.83 12.22 12.71 356,817 + +1.68% 4 Stars: Appealing
10/12/2009 12.49 12.60 12.41 12.50 191,589 + +0.89% 4 Stars: Appealing
10/09/2009 12.36 12.45 12.22 12.39 223,840 - -0.16% 4 Stars: Appealing
10/08/2009 11.99 12.49 11.99 12.41 771,967 + +4.29% 4 Stars: Appealing
10/07/2009 11.99 12.00 11.83 11.90 313,668 - -0.67% 4 Stars: Appealing
10/06/2009 11.85 12.16 11.75 11.98 466,669 + +2.22% 4 Stars: Appealing
10/05/2009 11.92 11.93 11.58 11.72 418,546 - -0.26% 4 Stars: Appealing
10/02/2009 11.68 11.88 11.30 11.75 638,184 - -0.76% 4 Stars: Appealing
10/01/2009 12.26 12.32 11.84 11.84 481,525 - -3.66% 4 Stars: Appealing
09/30/2009 12.50 12.55 12.08 12.29 331,504 - -1.13% 4 Stars: Appealing
09/29/2009 12.28 12.56 12.28 12.43 241,309 + +1.14% 4 Stars: Appealing
09/28/2009 12.11 12.35 12.01 12.29 295,297 + +1.40% 4 Stars: Appealing
09/25/2009 11.86 12.21 11.81 12.12 327,010 + +1.85% 4 Stars: Appealing
09/24/2009 12.23 12.25 11.75 11.90 419,945 - -2.46% 4 Stars: Appealing
09/23/2009 12.10 12.50 12.05 12.20 420,932 + +0.58% 4 Stars: Appealing
09/22/2009 12.13 12.30 12.00 12.13 281,146 + +0.33% 4 Stars: Appealing
09/21/2009 12.09 12.11 11.90 12.09 311,653 - -1.23% 4 Stars: Appealing
09/18/2009 12.51 12.52 12.05 12.24 382,369 - -1.61% 4 Stars: Appealing
09/17/2009 12.58 12.61 12.30 12.44 255,531 - -1.35% 4 Stars: Appealing