Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.99 10.31 9.69 10.21 411,335 + +3.65% 1 Stars: Appealing
02/08/2010 9.95 10.03 9.65 9.85 334,170 - -0.81% 1 Stars: Appealing
02/05/2010 9.98 10.00 9.66 9.93 342,495 - 0.00% 1 Stars: Appealing
02/04/2010 10.59 10.67 9.93 9.93 324,942 - -6.59% 1 Stars: Appealing
02/03/2010 10.67 11.23 10.55 10.63 447,601 - -1.02% 1 Stars: Appealing
02/02/2010 10.89 10.96 10.58 10.74 587,839 - -1.01% 1 Stars: Appealing
02/01/2010 11.00 11.06 10.59 10.85 598,260 - -1.09% 1 Stars: Appealing
01/29/2010 12.00 12.30 10.95 10.97 1,693,645 - -18.74% 1 Stars: Appealing
01/28/2010 13.83 13.83 13.50 13.50 287,797 - -2.53% 2 Stars: Appealing
01/27/2010 13.36 13.89 13.25 13.85 376,083 + +2.90% 2 Stars: Appealing
01/26/2010 13.33 13.79 13.30 13.46 284,212 + +0.37% 2 Stars: Appealing
01/25/2010 13.57 13.64 13.12 13.41 821,554 - -0.59% 2 Stars: Appealing
01/22/2010 13.39 13.75 13.39 13.49 380,573 + +0.97% 2 Stars: Appealing
01/21/2010 13.58 13.70 13.35 13.36 410,199 - -1.18% 2 Stars: Appealing
01/20/2010 13.71 13.94 13.45 13.52 186,779 - -2.38% 2 Stars: Appealing
01/19/2010 13.50 13.88 13.46 13.85 383,753 + +2.29% 2 Stars: Appealing
01/15/2010 13.87 13.95 13.46 13.54 231,307 - -1.67% 2 Stars: Appealing
01/14/2010 13.50 13.79 13.42 13.77 153,333 + +1.40% 2 Stars: Appealing
01/13/2010 13.51 13.64 13.31 13.58 114,416 + +1.12% 2 Stars: Appealing
01/12/2010 13.44 13.47 13.20 13.43 153,126 - -0.44% 2 Stars: Appealing
01/11/2010 13.49 13.50 13.20 13.49 113,000 + +0.67% 2 Stars: Appealing
01/08/2010 13.39 13.44 13.15 13.40 145,625 - -0.52% 2 Stars: Appealing
01/07/2010 13.41 13.53 13.12 13.47 234,892 + +0.67% 2 Stars: Appealing
01/06/2010 13.33 13.60 13.17 13.38 210,250 - 0.00% 2 Stars: Appealing
01/05/2010 13.28 13.56 13.17 13.38 173,483 + +0.30% 2 Stars: Appealing
01/04/2010 13.26 13.48 13.20 13.34 137,645 + +2.07% 2 Stars: Appealing
12/31/2009 13.23 13.34 13.01 13.07 101,214 - -1.58% 2 Stars: Appealing
12/30/2009 13.00 13.41 12.99 13.28 202,358 + +1.61% 2 Stars: Appealing
12/29/2009 13.01 13.11 12.86 13.07 103,388 + +0.46% 2 Stars: Appealing
12/28/2009 13.25 13.47 12.97 13.01 157,921 - -1.81% 2 Stars: Appealing
12/24/2009 13.73 13.73 12.91 13.25 92,401 - -3.00% 2 Stars: Appealing
12/23/2009 13.56 13.75 13.44 13.66 185,840 + +1.41% 2 Stars: Appealing
12/22/2009 13.55 13.64 13.36 13.47 200,179 - -0.15% 2 Stars: Appealing
12/21/2009 13.34 13.60 13.34 13.49 271,320 + +1.58% 2 Stars: Appealing
12/18/2009 12.94 13.45 12.83 13.28 2,489,508 + +2.15% 2 Stars: Appealing
12/17/2009 12.96 13.15 12.57 13.00 412,867 - -0.54% 2 Stars: Appealing
12/16/2009 13.15 13.25 12.91 13.07 320,897 - -0.46% 2 Stars: Appealing
12/15/2009 13.11 13.25 12.96 13.13 418,115 + +0.23% 2 Stars: Appealing
12/14/2009 13.15 13.25 12.98 13.10 231,938 + +0.08% 2 Stars: Appealing
12/11/2009 13.35 13.40 13.00 13.09 202,036 - -1.21% 2 Stars: Appealing
12/10/2009 13.19 13.53 13.10 13.25 175,837 + +0.84% 2 Stars: Appealing
12/09/2009 13.28 13.43 13.00 13.14 140,913 - -0.68% 2 Stars: Appealing
12/08/2009 14.34 14.34 13.21 13.23 402,559 - -8.00% 2 Stars: Appealing
12/07/2009 14.16 14.50 14.13 14.38 154,821 + +1.84% 2 Stars: Appealing
12/04/2009 14.23 14.48 13.91 14.12 248,320 + +1.44% 2 Stars: Appealing
12/03/2009 14.29 14.50 13.89 13.92 149,671 - -2.04% 2 Stars: Appealing
12/02/2009 13.70 14.36 13.39 14.21 417,348 + +3.50% 2 Stars: Appealing
12/01/2009 13.30 13.74 13.03 13.73 579,683 + +4.33% 2 Stars: Appealing
11/30/2009 12.79 13.18 12.50 13.16 436,984 + +0.23% 2 Stars: Appealing
11/27/2009 12.84 13.42 12.75 13.13 230,726 - 0.00% 2 Stars: Appealing
11/25/2009 13.50 13.54 13.10 13.13 237,305 - -2.01% 2 Stars: Appealing
11/24/2009 13.63 13.97 13.28 13.40 311,499 - -1.90% 2 Stars: Appealing
11/23/2009 14.25 14.39 13.40 13.66 275,035 - -2.71% 2 Stars: Appealing
11/20/2009 13.99 14.35 13.57 14.04 217,175 - -0.92% 2 Stars: Appealing
11/19/2009 14.60 14.73 14.08 14.17 259,751 - -3.93% 2 Stars: Appealing
11/18/2009 14.99 15.13 14.39 14.75 138,131 - -1.27% 2 Stars: Appealing
11/17/2009 15.13 15.34 14.85 14.94 188,382 - -2.35% 2 Stars: Appealing
11/16/2009 14.48 15.39 14.48 15.30 261,535 + +5.52% 1 Stars: Appealing
11/13/2009 14.91 14.91 14.31 14.50 166,477 - -2.42% 1 Stars: Appealing
11/12/2009 15.33 15.44 14.82 14.86 225,746 - -3.51% 1 Stars: Appealing
11/11/2009 15.20 15.61 15.03 15.40 200,063 + +2.05% 1 Stars: Appealing
11/10/2009 14.72 15.22 14.50 15.09 212,951 + +2.31% 1 Stars: Appealing
11/09/2009 14.90 15.00 14.67 14.75 147,512 - -0.41% 1 Stars: Appealing
11/06/2009 14.48 14.95 14.30 14.81 143,061 + +1.02% 1 Stars: Appealing
11/05/2009 13.91 14.68 13.86 14.66 240,753 + +6.54% 1 Stars: Appealing
11/04/2009 14.16 14.20 13.73 13.76 249,108 - -2.06% 1 Stars: Appealing
11/03/2009 13.70 14.06 13.58 14.05 372,449 + +1.52% 1 Stars: Appealing
11/02/2009 14.01 14.17 13.52 13.84 290,538 - -0.93% 1 Stars: Appealing
10/30/2009 14.27 14.33 13.70 13.97 467,546 - -3.05% 1 Stars: Appealing
10/29/2009 14.39 14.63 14.21 14.41 198,536 + +1.69% 1 Stars: Appealing
10/28/2009 14.50 14.79 14.11 14.17 437,636 - -3.93% 1 Stars: Appealing
10/27/2009 14.77 15.04 14.48 14.75 350,675 - -0.14% 1 Stars: Appealing
10/26/2009 15.02 15.21 14.70 14.77 542,413 - -1.60% 1 Stars: Appealing
10/23/2009 15.10 15.37 14.95 15.01 538,863 - -0.60% 1 Stars: Appealing
10/22/2009 15.06 15.24 14.93 15.10 398,202 + +1.00% 1 Stars: Appealing
10/21/2009 14.89 15.37 14.89 14.95 460,508 - -0.13% 1 Stars: Appealing
10/20/2009 15.11 15.34 14.82 14.97 456,537 - -1.25% 1 Stars: Appealing
10/19/2009 14.77 15.24 14.53 15.16 204,665 + +3.27% 1 Stars: Appealing
10/16/2009 14.88 15.05 14.24 14.68 209,715 - -1.54% 1 Stars: Appealing
10/15/2009 15.21 15.25 14.88 14.91 310,005 - -2.93% 1 Stars: Appealing
10/14/2009 15.25 15.43 15.16 15.36 166,256 + +1.32% 1 Stars: Appealing
10/13/2009 15.00 15.21 14.91 15.16 176,033 + +1.27% 1 Stars: Appealing
10/12/2009 15.08 15.22 14.96 14.97 115,023 - -1.12% 1 Stars: Appealing
10/09/2009 14.85 15.17 14.74 15.14 178,577 + +2.23% 1 Stars: Appealing
10/08/2009 14.72 15.02 14.69 14.81 308,190 + +1.65% 1 Stars: Appealing
10/07/2009 14.73 14.85 14.54 14.57 598,023 - -2.21% 1 Stars: Appealing
10/06/2009 14.66 14.91 14.46 14.90 599,696 + +1.92% 1 Stars: Appealing
10/05/2009 14.25 14.85 14.14 14.62 587,317 + +2.74% 1 Stars: Appealing
10/02/2009 13.90 14.33 13.78 14.23 334,922 + +1.57% 1 Stars: Appealing
10/01/2009 14.61 14.61 14.00 14.01 342,256 - -4.30% 1 Stars: Appealing
09/30/2009 14.80 14.93 14.44 14.64 272,044 - -0.75% 1 Stars: Appealing
09/29/2009 15.19 15.46 14.50 14.75 183,358 - -2.51% 1 Stars: Appealing
09/28/2009 15.17 15.67 14.88 15.13 535,343 + +0.53% 1 Stars: Appealing
09/25/2009 15.40 15.54 15.01 15.05 268,914 - -2.65% 1 Stars: Appealing
09/24/2009 16.15 16.16 15.33 15.46 521,512 - -4.57% 1 Stars: Appealing
09/23/2009 16.42 16.78 16.15 16.20 697,010 - -0.92% 1 Stars: Appealing
09/22/2009 17.22 17.22 16.33 16.35 195,101 - -4.11% 1 Stars: Appealing
09/21/2009 16.70 17.19 16.43 17.05 202,829 + +1.49% 1 Stars: Appealing
09/18/2009 17.53 17.79 16.39 16.80 1,346,252 - -4.49% 1 Stars: Appealing
09/17/2009 17.75 18.10 17.48 17.59 339,783 - -1.35% 1 Stars: Appealing