Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.70 13.89 13.52 13.76 5,078,799 + +1.85% 4 Stars: Appealing
02/08/2010 13.61 13.78 13.33 13.51 3,650,800 + +0.22% 4 Stars: Appealing
02/05/2010 13.38 13.63 13.10 13.48 6,422,132 + +0.67% 4 Stars: Appealing
02/04/2010 13.63 13.66 13.23 13.39 7,248,386 - -2.76% 4 Stars: Appealing
02/03/2010 13.68 13.99 13.58 13.77 4,171,076 + +0.66% 4 Stars: Appealing
02/02/2010 13.50 13.86 13.41 13.68 7,371,225 + +3.32% 4 Stars: Appealing
02/01/2010 12.67 13.34 12.65 13.24 5,537,511 + +4.33% 4 Stars: Appealing
01/29/2010 13.42 13.57 12.64 12.69 6,066,767 - -4.15% 3 Stars: Appealing
01/28/2010 13.79 13.82 12.88 13.24 7,523,386 - -2.36% 4 Stars: Appealing
01/27/2010 13.34 13.68 13.20 13.56 3,802,530 + +1.42% 3 Stars: Appealing
01/26/2010 13.88 13.88 13.27 13.37 7,477,310 - -4.16% 3 Stars: Appealing
01/25/2010 13.89 14.11 13.75 13.95 3,026,515 + +1.01% 3 Stars: Appealing
01/22/2010 14.39 14.54 13.74 13.81 10,511,690 - -4.76% 4 Stars: Appealing
01/21/2010 14.55 14.88 13.95 14.50 13,940,075 - -1.43% 4 Stars: Appealing
01/20/2010 14.95 14.99 14.53 14.71 6,881,142 - -1.01% 4 Stars: Appealing
01/19/2010 15.04 15.10 14.79 14.86 4,664,265 + +0.54% 4 Stars: Appealing
01/15/2010 15.28 15.42 14.73 14.78 5,321,376 - -3.59% 4 Stars: Appealing
01/14/2010 15.21 15.62 15.08 15.33 5,782,752 + +1.86% 4 Stars: Appealing
01/13/2010 14.73 15.09 14.50 15.05 4,607,497 + +2.31% 4 Stars: Appealing
01/12/2010 14.81 14.86 14.54 14.71 3,067,986 - -2.00% 4 Stars: Appealing
01/11/2010 15.01 15.16 14.90 15.01 2,703,562 + +0.07% 4 Stars: Appealing
01/08/2010 14.93 15.08 14.75 15.00 3,073,549 + +1.76% 4 Stars: Appealing
01/07/2010 14.82 14.93 14.53 14.74 2,857,254 - -1.14% 4 Stars: Appealing
01/06/2010 14.96 15.19 14.86 14.91 3,639,238 - -0.93% 4 Stars: Appealing
01/05/2010 14.89 15.07 14.70 15.05 5,109,737 + +1.55% 4 Stars: Appealing
01/04/2010 14.45 14.90 14.42 14.82 4,911,426 + +4.44% 4 Stars: Appealing
12/31/2009 14.27 14.45 14.17 14.19 2,779,568 - -0.77% 4 Stars: Appealing
12/30/2009 14.13 14.30 13.98 14.30 2,033,197 + +1.35% 4 Stars: Appealing
12/29/2009 14.07 14.15 13.85 14.11 1,924,143 + +0.21% 4 Stars: Appealing
12/28/2009 14.28 14.30 13.90 14.08 1,532,122 - -1.33% 4 Stars: Appealing
12/24/2009 14.20 14.31 14.18 14.27 420,662 + +0.49% 4 Stars: Appealing
12/23/2009 14.26 14.37 14.05 14.20 2,044,105 + +0.42% 4 Stars: Appealing
12/22/2009 14.25 14.39 14.08 14.14 2,212,448 - -0.42% 4 Stars: Appealing
12/21/2009 14.06 14.33 14.04 14.20 3,159,880 + +1.79% 4 Stars: Appealing
12/18/2009 13.85 13.99 13.72 13.95 5,628,350 + +3.18% 4 Stars: Appealing
12/17/2009 13.94 13.98 13.51 13.52 3,474,112 - -3.22% 4 Stars: Appealing
12/16/2009 13.60 14.09 13.60 13.97 3,649,172 + +3.33% 4 Stars: Appealing
12/15/2009 13.96 14.08 13.48 13.52 4,938,214 - -3.64% 4 Stars: Appealing
12/14/2009 13.77 14.04 13.65 14.03 2,369,572 + +2.71% 4 Stars: Appealing
12/11/2009 13.77 13.90 13.52 13.66 3,307,563 - -0.44% 4 Stars: Appealing
12/10/2009 14.00 14.19 13.68 13.72 3,858,504 - -2.21% 4 Stars: Appealing
12/09/2009 13.74 14.04 13.67 14.03 4,268,399 + +1.96% 4 Stars: Appealing
12/08/2009 13.81 13.98 13.64 13.76 3,716,864 - -0.58% 4 Stars: Appealing
12/07/2009 13.60 14.07 13.60 13.84 5,484,645 + +1.39% 4 Stars: Appealing
12/04/2009 13.63 13.92 13.14 13.65 6,791,359 + +1.71% 4 Stars: Appealing
12/03/2009 13.44 13.83 13.31 13.42 4,772,529 + +0.07% 4 Stars: Appealing
12/02/2009 13.21 13.66 13.05 13.41 7,819,612 + +1.90% 4 Stars: Appealing
12/01/2009 12.44 13.19 12.39 13.16 8,707,314 + +6.90% 4 Stars: Appealing
11/30/2009 12.21 12.33 11.93 12.31 3,557,270 + +0.41% 4 Stars: Appealing
11/27/2009 12.06 12.40 12.01 12.26 1,977,604 - -2.15% 4 Stars: Appealing
11/25/2009 12.58 12.73 12.48 12.53 2,955,617 + +0.08% 4 Stars: Appealing
11/24/2009 12.40 12.59 12.37 12.52 3,853,326 + +0.72% 4 Stars: Appealing
11/23/2009 12.33 12.55 12.22 12.43 4,670,131 + +2.30% 4 Stars: Appealing
11/20/2009 12.15 12.23 11.98 12.15 3,852,757 - -0.65% 4 Stars: Appealing
11/19/2009 12.34 12.38 11.90 12.23 5,477,416 - -2.63% 4 Stars: Appealing
11/18/2009 12.47 12.60 12.40 12.56 3,951,304 + +0.40% 4 Stars: Appealing
11/17/2009 12.33 12.52 12.30 12.51 2,560,858 + +0.81% 4 Stars: Appealing
11/16/2009 12.19 12.55 12.15 12.41 4,654,811 + +2.73% 4 Stars: Appealing
11/13/2009 12.02 12.15 11.85 12.08 2,988,769 + +0.50% 4 Stars: Appealing
11/12/2009 12.08 12.37 11.96 12.02 3,164,189 - -1.23% 4 Stars: Appealing
11/11/2009 12.20 12.54 12.07 12.17 5,942,072 + +0.83% 4 Stars: Appealing
11/10/2009 12.12 12.28 11.91 12.07 4,476,170 - -1.23% 4 Stars: Appealing
11/09/2009 12.25 12.50 12.11 12.22 7,174,983 + +1.75% 4 Stars: Appealing
11/06/2009 11.30 12.12 11.28 12.01 21,058,684 + +9.48% 4 Stars: Appealing
11/05/2009 10.66 11.06 10.46 10.97 8,338,955 + +6.20% 4 Stars: Appealing
11/04/2009 10.68 10.74 10.32 10.33 4,404,308 - -0.77% 4 Stars: Appealing
11/03/2009 10.20 10.43 10.05 10.41 3,533,572 + +0.87% 4 Stars: Appealing
11/02/2009 10.49 10.56 10.05 10.32 5,907,730 - -1.05% 4 Stars: Appealing
10/30/2009 10.42 10.79 10.25 10.43 7,737,514 - -0.19% 3 Stars: Appealing
10/29/2009 10.41 10.60 10.34 10.45 4,398,198 + +1.75% 3 Stars: Appealing
10/28/2009 10.37 10.77 10.15 10.27 6,978,965 - -0.96% 3 Stars: Appealing
10/27/2009 10.62 10.72 10.16 10.37 7,067,695 - -2.81% 3 Stars: Appealing
10/26/2009 11.00 11.20 10.57 10.67 5,306,524 - -2.91% 3 Stars: Appealing
10/23/2009 11.35 11.39 10.89 10.99 5,975,407 - -1.35% 3 Stars: Appealing
10/22/2009 11.22 11.28 10.70 11.14 14,626,295 - -4.30% 3 Stars: Appealing
10/21/2009 12.00 12.05 11.62 11.64 4,676,831 - -2.27% 3 Stars: Appealing
10/20/2009 11.96 12.24 11.82 11.91 7,834,078 + +2.14% 3 Stars: Appealing
10/19/2009 11.66 11.78 11.37 11.66 3,661,694 + +1.66% 3 Stars: Appealing
10/16/2009 11.87 11.88 11.18 11.47 7,561,251 - -4.34% 3 Stars: Appealing
10/15/2009 12.33 12.35 11.92 11.99 5,669,764 - -4.00% 3 Stars: Appealing
10/14/2009 12.40 12.55 12.15 12.49 7,216,264 + +3.74% 3 Stars: Appealing
10/13/2009 12.18 12.32 12.00 12.04 3,194,790 - -1.47% 3 Stars: Appealing
10/12/2009 12.51 12.69 12.15 12.22 4,349,094 - -1.53% 3 Stars: Appealing
10/09/2009 11.81 12.43 11.78 12.41 8,247,195 + +5.08% 3 Stars: Appealing
10/08/2009 12.18 12.20 11.66 11.81 5,304,683 - -1.67% 3 Stars: Appealing
10/07/2009 12.23 12.30 11.90 12.01 4,636,466 - -2.67% 3 Stars: Appealing
10/06/2009 12.24 12.52 12.15 12.34 5,336,864 + +2.92% 3 Stars: Appealing
10/05/2009 12.02 12.18 11.69 11.99 5,973,475 + +0.76% 3 Stars: Appealing
10/02/2009 11.95 12.25 11.80 11.90 9,025,243 - -2.06% 3 Stars: Appealing
10/01/2009 13.25 13.28 12.13 12.15 10,274,811 - -8.23% 3 Stars: Appealing
09/30/2009 13.00 13.44 13.00 13.24 4,561,988 + +1.85% 3 Stars: Appealing
09/29/2009 13.28 13.48 12.99 13.00 2,972,956 - -1.74% 3 Stars: Appealing
09/28/2009 13.05 13.48 13.02 13.23 2,992,994 + +2.24% 3 Stars: Appealing
09/25/2009 13.03 13.21 12.82 12.94 5,502,848 - -2.12% 3 Stars: Appealing
09/24/2009 13.75 13.95 13.11 13.22 5,269,398 - -3.22% 3 Stars: Appealing
09/23/2009 13.89 14.05 13.62 13.66 4,313,939 - -1.51% 3 Stars: Appealing
09/22/2009 14.18 14.18 13.86 13.87 2,854,624 - -0.57% 3 Stars: Appealing
09/21/2009 13.50 14.19 13.49 13.95 5,139,602 + +2.88% 3 Stars: Appealing
09/18/2009 13.59 13.78 13.42 13.56 4,505,637 - -0.22% 3 Stars: Appealing
09/17/2009 13.98 14.01 13.56 13.59 4,905,944 - -1.52% 3 Stars: Appealing