Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.76 19.17 18.67 18.94 827,883 + +6.11% 2 Stars: Appealing
02/08/2010 17.90 18.18 17.40 17.85 724,287 + +1.42% 2 Stars: Appealing
02/05/2010 17.38 17.87 16.79 17.60 1,518,005 + +2.21% 2 Stars: Appealing
02/04/2010 18.29 18.44 17.05 17.22 1,350,924 - -9.51% 2 Stars: Appealing
02/03/2010 20.20 20.20 18.51 19.03 1,539,432 - -2.51% 2 Stars: Appealing
02/02/2010 19.20 19.62 18.98 19.52 1,879,458 + +6.78% 2 Stars: Appealing
02/01/2010 17.77 18.56 17.59 18.28 1,028,302 + +0.22% 2 Stars: Appealing
01/29/2010 19.31 19.48 18.04 18.24 834,067 - -5.05% 2 Stars: Appealing
01/28/2010 20.23 20.29 19.01 19.21 538,042 - -4.00% 2 Stars: Appealing
01/27/2010 20.16 20.29 19.33 20.01 529,255 + +0.15% 2 Stars: Appealing
01/26/2010 19.40 20.49 19.20 19.98 714,555 - -0.79% 2 Stars: Appealing
01/25/2010 20.34 20.75 19.63 20.14 523,378 + +1.72% 2 Stars: Appealing
01/22/2010 19.60 20.33 19.34 19.80 1,239,752 - -4.35% 2 Stars: Appealing
01/21/2010 21.54 21.54 20.35 20.70 1,277,077 - -6.76% 2 Stars: Appealing
01/20/2010 22.50 22.59 21.66 22.20 574,812 - -3.65% 2 Stars: Appealing
01/19/2010 22.49 23.22 22.38 23.04 493,202 + +4.58% 2 Stars: Appealing
01/15/2010 23.11 23.11 21.76 22.03 642,725 - -4.67% 2 Stars: Appealing
01/14/2010 23.90 23.94 22.75 23.11 987,284 - -3.63% 2 Stars: Appealing
01/13/2010 24.43 24.45 23.78 23.98 548,858 - -0.12% 2 Stars: Appealing
01/12/2010 24.40 24.73 23.79 24.01 943,991 - -3.38% 2 Stars: Appealing
01/11/2010 25.06 25.34 24.76 24.85 732,951 + +0.77% 2 Stars: Appealing
01/08/2010 23.91 24.73 23.73 24.66 872,989 + +4.94% 2 Stars: Appealing
01/07/2010 23.45 23.72 23.28 23.50 623,411 - -0.25% 2 Stars: Appealing
01/06/2010 23.48 23.81 23.22 23.56 533,325 + +2.17% 2 Stars: Appealing
01/05/2010 23.04 23.10 22.47 23.06 835,093 + +0.70% 2 Stars: Appealing
01/04/2010 22.86 23.11 22.70 22.90 422,866 + +3.06% 2 Stars: Appealing
12/31/2009 22.59 22.59 22.14 22.22 207,732 - -0.36% 2 Stars: Appealing
12/30/2009 22.39 22.46 22.10 22.30 275,760 - -0.13% 2 Stars: Appealing
12/29/2009 22.38 22.69 22.04 22.33 484,916 - -0.27% 2 Stars: Appealing
12/28/2009 22.05 22.46 21.88 22.39 670,104 + +4.43% 2 Stars: Appealing
12/24/2009 21.31 21.62 20.85 21.44 269,036 - -1.38% 2 Stars: Appealing
12/23/2009 21.22 22.18 20.98 21.74 776,204 + +7.68% 2 Stars: Appealing
12/22/2009 20.59 20.59 19.86 20.19 859,595 - -0.20% 2 Stars: Appealing
12/21/2009 20.84 21.00 19.87 20.23 1,819,512 + +0.60% 2 Stars: Appealing
12/18/2009 20.61 20.72 20.00 20.11 1,357,075 - -2.14% 2 Stars: Appealing
12/17/2009 21.76 22.04 20.43 20.55 1,381,594 - -8.50% 2 Stars: Appealing
12/16/2009 21.94 22.57 21.91 22.46 1,350,824 + +9.24% 2 Stars: Appealing
12/15/2009 20.73 20.80 20.39 20.56 553,228 - -2.33% 2 Stars: Appealing
12/14/2009 21.86 21.86 20.90 21.05 953,080 - -1.77% 2 Stars: Appealing
12/11/2009 20.78 21.60 20.62 21.43 974,601 + +5.62% 2 Stars: Appealing
12/10/2009 20.09 20.35 19.83 20.29 498,705 + +2.53% 2 Stars: Appealing
12/09/2009 20.33 20.38 19.35 19.79 1,217,922 - -0.50% 2 Stars: Appealing
12/08/2009 19.67 20.29 19.23 19.89 1,417,356 + +1.53% 2 Stars: Appealing
12/07/2009 19.17 19.80 19.00 19.59 1,515,398 + +4.20% 2 Stars: Appealing
12/04/2009 19.08 19.30 18.17 18.80 1,420,654 + +2.17% 2 Stars: Appealing
12/03/2009 19.28 19.37 18.31 18.40 880,589 - -1.02% 2 Stars: Appealing
12/02/2009 18.27 18.70 18.00 18.59 1,152,218 + +3.34% 2 Stars: Appealing
12/01/2009 17.89 18.13 17.77 17.99 747,384 + +2.62% 2 Stars: Appealing
11/30/2009 17.09 17.64 16.83 17.53 1,415,016 + +3.42% 2 Stars: Appealing
11/27/2009 16.79 17.21 16.79 16.95 504,598 - -2.25% 2 Stars: Appealing
11/25/2009 17.27 17.50 17.02 17.34 1,075,418 - -0.06% 2 Stars: Appealing
11/24/2009 17.33 17.60 16.83 17.35 1,295,698 + +2.18% 2 Stars: Appealing
11/23/2009 17.24 17.31 16.74 16.98 781,972 + +3.54% 2 Stars: Appealing
11/20/2009 16.72 16.72 16.06 16.40 474,632 - -2.61% 2 Stars: Appealing
11/19/2009 16.82 17.06 16.64 16.84 728,388 + +2.37% 2 Stars: Appealing
11/18/2009 17.31 17.43 16.29 16.45 1,100,728 - -2.08% 2 Stars: Appealing
11/17/2009 16.36 16.81 16.06 16.80 632,524 + +4.28% 2 Stars: Appealing
11/16/2009 15.91 16.29 15.46 16.11 556,224 + +0.62% 2 Stars: Appealing
11/13/2009 15.95 16.29 15.76 16.01 588,863 + +2.17% 2 Stars: Appealing
11/12/2009 16.51 16.64 15.46 15.67 823,287 - -6.22% 2 Stars: Appealing
11/11/2009 17.00 17.05 16.58 16.71 1,443,871 + +0.36% 2 Stars: Appealing
11/10/2009 16.43 16.83 16.37 16.65 999,388 + +0.06% 2 Stars: Appealing
11/09/2009 16.54 16.90 16.47 16.64 1,417,558 + +3.68% 2 Stars: Appealing
11/06/2009 15.49 16.28 15.35 16.05 953,703 + +2.29% 2 Stars: Appealing
11/05/2009 15.19 15.78 15.00 15.69 645,459 + +4.39% 2 Stars: Appealing
11/04/2009 14.87 15.19 14.75 15.03 1,016,532 + +2.66% 2 Stars: Appealing
11/03/2009 14.12 14.72 13.94 14.64 811,337 + +1.17% 2 Stars: Appealing
11/02/2009 14.39 14.61 13.99 14.47 586,390 + +1.40% 2 Stars: Appealing
10/30/2009 15.27 15.27 13.80 14.27 912,970 - -3.65% 2 Stars: Appealing
10/29/2009 14.47 15.16 14.47 14.81 984,529 + +3.93% 2 Stars: Appealing
10/28/2009 15.56 15.77 14.07 14.25 1,152,296 - -8.77% 2 Stars: Appealing
10/27/2009 15.51 15.75 15.16 15.62 581,288 - -0.57% 2 Stars: Appealing
10/26/2009 16.10 16.22 15.47 15.71 535,360 - -1.44% 3 Stars: Appealing
10/23/2009 15.49 16.00 15.41 15.94 2,837,283 + +6.34% 3 Stars: Appealing
10/22/2009 14.57 15.02 14.29 14.99 1,249,983 + +6.54% 3 Stars: Appealing
10/21/2009 14.30 14.69 13.98 14.07 748,868 - -1.05% 3 Stars: Appealing
10/20/2009 14.31 14.61 13.97 14.22 1,213,316 - -4.50% 3 Stars: Appealing
10/19/2009 15.00 15.08 14.82 14.89 799,948 - -1.33% 3 Stars: Appealing
10/16/2009 14.65 15.19 14.58 15.09 800,501 + +0.33% 3 Stars: Appealing
10/15/2009 14.80 15.18 14.76 15.04 582,847 + +1.42% 3 Stars: Appealing
10/14/2009 14.20 14.87 14.09 14.83 2,509,570 + +7.78% 3 Stars: Appealing
10/13/2009 13.61 13.90 13.50 13.76 512,074 - -1.01% 3 Stars: Appealing
10/12/2009 13.86 14.00 13.60 13.90 344,263 + +0.14% 3 Stars: Appealing
10/09/2009 13.44 13.91 13.32 13.88 723,397 + +3.81% 3 Stars: Appealing
10/08/2009 13.40 13.45 13.10 13.37 650,540 - -1.47% 3 Stars: Appealing
10/07/2009 13.72 13.81 13.36 13.57 273,471 - -1.45% 3 Stars: Appealing
10/06/2009 13.91 14.00 13.53 13.77 362,212 + +0.22% 3 Stars: Appealing
10/05/2009 13.51 13.86 13.40 13.74 616,864 + +2.23% 3 Stars: Appealing
10/02/2009 12.63 13.76 12.63 13.44 2,190,624 + +4.59% 3 Stars: Appealing
10/01/2009 12.91 13.12 12.77 12.85 741,783 - -0.46% 3 Stars: Appealing
09/30/2009 13.13 13.14 12.84 12.91 1,019,935 - -0.69% 3 Stars: Appealing
09/29/2009 13.07 13.14 12.92 13.00 292,005 - -0.61% 3 Stars: Appealing
09/28/2009 13.16 13.30 13.03 13.08 148,277 + +0.46% 3 Stars: Appealing
09/25/2009 12.76 13.10 12.76 13.02 404,052 + +2.20% 3 Stars: Appealing
09/24/2009 13.26 13.30 12.49 12.74 907,483 - -3.12% 3 Stars: Appealing
09/23/2009 13.40 13.49 13.10 13.15 378,098 - -2.08% 3 Stars: Appealing
09/22/2009 13.55 13.55 13.32 13.43 639,680 + +0.07% 3 Stars: Appealing
09/21/2009 13.42 13.58 13.30 13.42 262,598 - -1.61% 3 Stars: Appealing
09/18/2009 13.67 13.85 13.57 13.64 269,750 + +0.37% 3 Stars: Appealing
09/17/2009 13.74 13.93 13.51 13.59 237,878 - -2.23% 3 Stars: Appealing