Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.09 11.41 11.01 11.23 4,567,656 + +3.41% 5 Stars: Appealing
02/08/2010 11.29 11.35 10.83 10.86 3,376,593 - -3.21% 5 Stars: Appealing
02/05/2010 10.75 11.25 10.54 11.22 5,376,616 + +3.60% 5 Stars: Appealing
02/04/2010 12.03 12.19 10.80 10.83 7,291,360 - -10.50% 5 Stars: Appealing
02/03/2010 12.46 12.60 12.01 12.10 2,373,208 - -3.28% 4 Stars: Appealing
02/02/2010 12.53 12.55 12.12 12.51 2,957,261 + +1.71% 5 Stars: Appealing
02/01/2010 11.72 12.35 11.71 12.30 3,393,426 + +5.76% 4 Stars: Appealing
01/29/2010 12.13 12.42 11.56 11.63 3,714,707 - -3.33% 4 Stars: Appealing
01/28/2010 12.26 12.50 11.81 12.03 4,101,765 - -1.39% 4 Stars: Appealing
01/27/2010 12.15 12.47 11.82 12.20 6,420,942 - -0.57% 4 Stars: Appealing
01/26/2010 12.45 12.74 12.08 12.27 4,048,639 - -2.70% 4 Stars: Appealing
01/25/2010 12.60 12.85 12.50 12.61 2,738,018 + +1.37% 4 Stars: Appealing
01/22/2010 12.51 13.11 12.26 12.44 4,551,667 - -2.96% 4 Stars: Appealing
01/21/2010 13.52 13.66 12.76 12.82 5,600,231 - -5.67% 4 Stars: Appealing
01/20/2010 13.91 13.92 13.45 13.59 3,298,753 - -3.48% 4 Stars: Appealing
01/19/2010 13.70 14.09 13.67 14.08 1,968,854 + +2.33% 4 Stars: Appealing
01/15/2010 13.93 14.14 13.61 13.76 3,076,501 - -1.92% 4 Stars: Appealing
01/14/2010 14.14 14.34 13.92 14.03 4,020,088 - -0.71% 4 Stars: Appealing
01/13/2010 14.05 14.16 13.42 14.13 4,430,475 + +1.87% 4 Stars: Appealing
01/12/2010 14.07 14.19 13.52 13.87 5,630,378 - -5.39% 4 Stars: Appealing
01/11/2010 15.20 15.33 14.33 14.66 4,405,342 - -1.48% 4 Stars: Appealing
01/08/2010 14.60 14.93 14.47 14.88 3,117,711 + +1.92% 4 Stars: Appealing
01/07/2010 14.67 14.69 14.18 14.60 5,564,251 - -0.54% 4 Stars: Appealing
01/06/2010 13.73 14.73 13.61 14.68 8,853,603 + +7.62% 5 Stars: Appealing
01/05/2010 13.25 13.75 13.19 13.64 3,977,512 + +3.65% 5 Stars: Appealing
01/04/2010 12.75 13.16 12.74 13.16 3,251,307 + +5.11% 5 Stars: Appealing
12/31/2009 12.59 12.93 12.52 12.52 1,672,192 - 0.00% 5 Stars: Appealing
12/30/2009 12.16 12.54 12.15 12.52 1,513,252 + +1.13% 5 Stars: Appealing
12/29/2009 12.65 12.82 12.30 12.38 2,535,221 - -2.06% 5 Stars: Appealing
12/28/2009 12.95 13.18 12.53 12.64 3,453,777 - -1.63% 5 Stars: Appealing
12/24/2009 12.76 13.00 12.76 12.85 1,405,321 + +1.10% 5 Stars: Appealing
12/23/2009 12.57 12.75 12.28 12.71 2,657,897 + +1.84% 5 Stars: Appealing
12/22/2009 12.07 12.49 11.81 12.48 4,017,350 + +2.38% 5 Stars: Appealing
12/21/2009 11.39 12.27 11.39 12.19 6,349,606 + +7.78% 5 Stars: Appealing
12/18/2009 11.31 11.60 11.13 11.31 8,700,029 + +0.44% 5 Stars: Appealing
12/17/2009 11.19 11.60 11.12 11.26 3,259,346 - -0.35% 5 Stars: Appealing
12/16/2009 11.25 11.43 11.20 11.30 2,430,840 + +1.80% 5 Stars: Appealing
12/15/2009 11.10 11.41 11.01 11.10 3,153,220 - -1.16% 5 Stars: Appealing
12/14/2009 10.67 11.29 10.66 11.23 5,478,827 + +6.24% 5 Stars: Appealing
12/11/2009 10.23 10.57 10.14 10.57 3,331,854 + +3.73% 5 Stars: Appealing
12/10/2009 10.21 10.35 10.10 10.19 1,821,234 + +0.49% 5 Stars: Appealing
12/09/2009 9.93 10.15 9.84 10.14 1,627,496 + +2.01% 5 Stars: Appealing
12/08/2009 10.03 10.03 9.78 9.94 2,496,860 - -1.29% 5 Stars: Appealing
12/07/2009 9.99 10.24 9.90 10.07 1,887,601 + +0.30% 5 Stars: Appealing
12/04/2009 10.36 10.50 9.85 10.04 2,529,653 - -0.79% 5 Stars: Appealing
12/03/2009 10.38 10.54 10.07 10.12 2,028,222 - -1.84% 5 Stars: Appealing
12/02/2009 10.00 10.35 10.00 10.31 2,212,844 + +2.89% 5 Stars: Appealing
12/01/2009 9.86 10.16 9.86 10.02 1,446,085 + +2.56% 5 Stars: Appealing
11/30/2009 9.90 9.98 9.67 9.77 1,986,996 - -0.81% 5 Stars: Appealing
11/27/2009 9.78 10.08 9.71 9.85 1,269,748 - -3.34% 5 Stars: Appealing
11/25/2009 10.18 10.20 10.04 10.19 1,128,429 + +1.60% 5 Stars: Appealing
11/24/2009 9.94 10.04 9.80 10.03 1,840,627 + +0.30% 5 Stars: Appealing
11/23/2009 10.24 10.30 9.92 10.00 2,222,361 + +0.40% 5 Stars: Appealing
11/20/2009 9.79 9.98 9.60 9.96 2,700,854 + +0.40% 5 Stars: Appealing
11/19/2009 10.09 10.09 9.71 9.92 2,557,581 - -2.65% 5 Stars: Appealing
11/18/2009 10.33 10.41 10.08 10.19 2,380,762 - -1.36% 5 Stars: Appealing
11/17/2009 10.19 10.35 10.05 10.33 3,094,401 + +0.78% 5 Stars: Appealing
11/16/2009 9.70 10.28 9.55 10.25 5,052,968 + +9.98% 5 Stars: Appealing
11/13/2009 9.21 9.40 9.16 9.32 1,489,133 + +1.19% 5 Stars: Appealing
11/12/2009 9.43 9.52 9.16 9.21 2,002,779 - -3.26% 5 Stars: Appealing
11/11/2009 9.65 9.65 9.40 9.52 1,870,131 + +0.32% 5 Stars: Appealing
11/10/2009 9.58 9.60 9.28 9.49 2,081,156 - -1.25% 5 Stars: Appealing
11/09/2009 9.29 9.61 9.29 9.61 2,610,066 + +4.57% 5 Stars: Appealing
11/06/2009 9.31 9.62 9.12 9.19 3,597,348 - -2.65% 5 Stars: Appealing
11/05/2009 9.02 9.44 8.91 9.44 4,274,257 + +5.47% 5 Stars: Appealing
11/04/2009 9.19 9.28 8.94 8.95 2,395,190 + +0.67% 5 Stars: Appealing
11/03/2009 8.71 8.98 8.59 8.89 2,178,096 + +1.25% 5 Stars: Appealing
11/02/2009 8.76 9.00 8.57 8.78 3,053,238 + +2.09% 5 Stars: Appealing
10/30/2009 9.03 9.04 8.52 8.60 4,158,766 - -4.66% 5 Stars: Appealing
10/29/2009 8.64 9.07 8.61 9.02 3,037,840 + +7.25% 5 Stars: Appealing
10/28/2009 9.00 9.05 8.38 8.41 4,276,686 - -6.76% 5 Stars: Appealing
10/27/2009 9.32 9.41 9.00 9.02 2,542,875 - -2.49% 5 Stars: Appealing
10/26/2009 9.60 9.80 9.23 9.25 2,895,922 - -2.63% 5 Stars: Appealing
10/23/2009 10.03 10.07 9.46 9.50 3,382,257 - -4.43% 5 Stars: Appealing
10/22/2009 9.99 10.05 9.62 9.94 3,659,670 - -1.19% 5 Stars: Appealing
10/21/2009 10.39 10.43 10.03 10.06 3,545,296 - -3.55% 5 Stars: Appealing
10/20/2009 10.61 10.62 10.25 10.43 2,299,526 - -0.57% 5 Stars: Appealing
10/19/2009 10.38 10.58 10.33 10.49 1,735,280 + +2.14% 5 Stars: Appealing
10/16/2009 10.42 10.51 10.17 10.27 2,306,521 - -2.93% 5 Stars: Appealing
10/15/2009 10.40 10.65 10.36 10.58 2,126,986 + +0.47% 5 Stars: Appealing
10/14/2009 10.31 10.55 10.22 10.53 3,345,094 + +3.54% 5 Stars: Appealing
10/13/2009 10.21 10.25 10.04 10.17 1,709,062 - -0.49% 5 Stars: Appealing
10/12/2009 10.22 10.38 10.18 10.22 1,548,597 + +0.89% 5 Stars: Appealing
10/09/2009 10.18 10.23 9.99 10.13 1,441,628 - -0.88% 5 Stars: Appealing
10/08/2009 10.00 10.35 9.90 10.22 3,483,268 + +4.29% 5 Stars: Appealing
10/07/2009 9.68 9.83 9.55 9.80 1,975,164 + +0.72% 5 Stars: Appealing
10/06/2009 9.64 9.89 9.50 9.73 2,551,363 + +3.40% 5 Stars: Appealing
10/05/2009 9.09 9.49 9.01 9.41 2,220,385 + +4.21% 5 Stars: Appealing
10/02/2009 8.95 9.30 8.89 9.03 2,837,987 - -0.55% 5 Stars: Appealing
10/01/2009 9.60 9.60 9.08 9.08 3,245,653 - -5.32% 5 Stars: Appealing
09/30/2009 9.80 9.83 9.46 9.59 2,677,247 - -0.83% 5 Stars: Appealing
09/29/2009 9.82 9.93 9.60 9.67 2,587,395 - 0.00% 5 Stars: Appealing
09/28/2009 9.42 9.72 9.34 9.67 2,119,583 + +2.76% 5 Stars: Appealing
09/25/2009 9.45 9.62 9.28 9.41 3,331,611 - -3.19% 5 Stars: Appealing
09/24/2009 10.15 10.23 9.60 9.72 3,490,330 - -4.33% 5 Stars: Appealing
09/23/2009 10.26 10.53 10.12 10.16 2,235,811 - -0.78% 5 Stars: Appealing
09/22/2009 10.16 10.41 10.09 10.24 2,559,592 + +3.33% 5 Stars: Appealing
09/21/2009 9.83 9.99 9.61 9.91 2,219,940 - -2.08% 5 Stars: Appealing
09/18/2009 10.24 10.26 9.97 10.12 2,318,629 - -0.39% 5 Stars: Appealing
09/17/2009 10.31 10.53 10.07 10.16 3,213,197 - -3.15% 5 Stars: Appealing