Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
01/25/2010 13.46 15.89 13.45 15.40 4,297,807 + +15.79% 4 Stars: Appealing
01/22/2010 13.37 13.68 13.15 13.30 306,808 - -0.78% 4 Stars: Appealing
01/21/2010 13.48 13.74 13.06 13.40 221,895 - -0.11% 4 Stars: Appealing
01/20/2010 13.60 13.99 12.82 13.42 361,252 - -2.04% 4 Stars: Appealing
01/19/2010 13.69 14.21 13.53 13.70 276,240 - -0.15% 4 Stars: Appealing
01/15/2010 13.74 13.91 13.10 13.72 294,344 + +0.37% 4 Stars: Appealing
01/14/2010 13.46 14.03 13.46 13.67 200,122 + +1.33% 4 Stars: Appealing
01/13/2010 13.45 13.69 13.32 13.49 257,800 + +0.30% 4 Stars: Appealing
01/12/2010 13.56 13.67 13.34 13.45 216,999 - -2.11% 4 Stars: Appealing
01/11/2010 14.09 14.09 13.54 13.74 348,260 - -2.55% 4 Stars: Appealing
01/08/2010 14.05 14.14 13.90 14.10 146,698 + +0.14% 4 Stars: Appealing
01/07/2010 14.22 14.32 13.79 14.08 439,775 - -1.61% 4 Stars: Appealing
01/06/2010 13.65 15.02 13.65 14.31 2,168,683 + +4.53% 4 Stars: Appealing
01/05/2010 13.14 14.17 13.07 13.69 1,036,769 + +3.71% 4 Stars: Appealing
01/04/2010 12.50 13.22 12.27 13.20 385,832 + +8.02% 4 Stars: Appealing
12/31/2009 12.43 13.00 12.22 12.22 518,325 - -2.00% 4 Stars: Appealing
12/30/2009 12.39 12.47 12.15 12.47 176,572 + +0.48% 4 Stars: Appealing
12/29/2009 12.65 12.69 12.36 12.41 119,470 - -1.90% 4 Stars: Appealing
12/28/2009 12.72 12.75 12.61 12.65 88,799 - -0.47% 4 Stars: Appealing
12/24/2009 12.93 12.97 12.62 12.71 82,840 - -1.40% 4 Stars: Appealing
12/23/2009 12.78 12.99 12.75 12.89 305,521 + +2.22% 4 Stars: Appealing
12/22/2009 12.01 12.70 12.00 12.61 467,666 + +7.23% 4 Stars: Appealing
12/21/2009 11.89 11.99 11.53 11.76 174,929 - -0.68% 4 Stars: Appealing
12/18/2009 11.90 11.99 11.64 11.84 509,540 + +0.42% 4 Stars: Appealing
12/17/2009 11.68 11.92 11.61 11.79 96,444 + +0.08% 4 Stars: Appealing
12/16/2009 11.68 11.89 11.54 11.78 138,260 + +1.20% 4 Stars: Appealing
12/15/2009 11.74 11.88 11.64 11.64 126,711 - -1.36% 4 Stars: Appealing
12/14/2009 11.69 11.81 11.60 11.80 629,149 + +1.72% 4 Stars: Appealing
12/11/2009 11.08 11.66 11.01 11.60 387,620 + +4.60% 4 Stars: Appealing
12/10/2009 11.43 11.43 11.03 11.09 84,637 - -0.98% 4 Stars: Appealing
12/09/2009 11.21 11.21 10.87 11.20 151,973 - -0.27% 4 Stars: Appealing
12/08/2009 11.22 11.45 11.12 11.23 98,118 - -0.27% 4 Stars: Appealing
12/07/2009 11.00 11.38 10.99 11.26 120,886 + +2.36% 4 Stars: Appealing
12/04/2009 10.75 11.02 10.61 11.00 182,665 + +4.86% 4 Stars: Appealing
12/03/2009 10.96 10.97 10.45 10.49 254,358 - -4.03% 4 Stars: Appealing
12/02/2009 10.73 10.95 10.63 10.93 78,763 + +2.15% 4 Stars: Appealing
12/01/2009 10.74 10.79 10.37 10.70 296,829 + +1.61% 4 Stars: Appealing
11/30/2009 10.60 10.65 10.02 10.53 550,375 - -0.47% 4 Stars: Appealing
11/27/2009 10.21 10.87 10.15 10.58 125,286 - -0.66% 4 Stars: Appealing
11/25/2009 11.03 11.23 10.57 10.65 284,848 - -3.36% 4 Stars: Appealing
11/24/2009 11.22 11.22 10.65 11.02 189,777 - -1.25% 4 Stars: Appealing
11/23/2009 10.95 11.26 10.88 11.16 278,616 + +4.69% 4 Stars: Appealing
11/20/2009 10.60 10.95 10.50 10.66 101,410 - -0.28% 4 Stars: Appealing
11/19/2009 11.09 11.15 10.66 10.69 160,610 - -4.72% 4 Stars: Appealing
11/18/2009 11.42 11.42 11.11 11.22 142,528 - -2.01% 4 Stars: Appealing
11/17/2009 11.21 11.51 11.04 11.45 168,540 + +1.24% 4 Stars: Appealing
11/16/2009 11.13 11.39 10.98 11.31 171,356 + +2.82% 4 Stars: Appealing
11/13/2009 10.95 11.12 10.77 11.00 106,925 + +0.46% 4 Stars: Appealing
11/12/2009 11.49 11.50 10.89 10.95 170,720 - -4.95% 4 Stars: Appealing
11/11/2009 11.53 11.64 11.16 11.52 218,618 + +0.61% 4 Stars: Appealing
11/10/2009 10.70 11.79 10.57 11.45 215,939 + +6.81% 4 Stars: Appealing
11/09/2009 10.20 10.73 10.06 10.72 489,712 + +6.45% 4 Stars: Appealing
11/06/2009 10.13 10.28 9.80 10.07 287,464 - -1.18% 4 Stars: Appealing
11/05/2009 10.04 10.38 9.90 10.19 146,033 + +2.21% 4 Stars: Appealing
11/04/2009 10.13 10.28 9.90 9.97 145,643 - -1.58% 4 Stars: Appealing
11/03/2009 9.51 10.16 9.26 10.13 190,733 + +4.43% 4 Stars: Appealing
11/02/2009 9.70 10.08 9.36 9.70 265,752 + +0.52% 4 Stars: Appealing
10/30/2009 9.88 10.04 9.54 9.65 249,014 - -3.31% 4 Stars: Appealing
10/29/2009 9.89 10.16 9.57 9.98 428,233 + +1.42% 4 Stars: Appealing
10/28/2009 10.53 10.70 9.83 9.84 266,119 - -6.55% 4 Stars: Appealing
10/27/2009 10.57 10.85 10.53 10.53 272,410 - -0.57% 4 Stars: Appealing
10/26/2009 10.76 11.23 10.55 10.59 365,540 - -1.58% 4 Stars: Appealing
10/23/2009 11.15 11.53 10.74 10.76 349,880 - -3.67% 4 Stars: Appealing
10/22/2009 10.49 11.29 10.45 11.17 264,712 + +6.69% 4 Stars: Appealing
10/21/2009 10.94 11.52 10.41 10.47 272,968 - -3.77% 4 Stars: Appealing
10/20/2009 11.00 11.19 10.88 10.88 243,923 - -1.36% 4 Stars: Appealing
10/19/2009 11.10 11.15 10.94 11.03 191,862 - -0.81% 4 Stars: Appealing
10/16/2009 11.20 11.37 11.01 11.12 249,694 - -1.68% 4 Stars: Appealing
10/15/2009 11.30 11.40 11.17 11.31 176,311 - -0.62% 4 Stars: Appealing
10/14/2009 11.84 11.87 11.35 11.38 474,269 - -3.89% 4 Stars: Appealing
10/13/2009 11.82 11.96 11.68 11.84 102,761 + +0.59% 4 Stars: Appealing
10/12/2009 11.75 12.26 11.51 11.77 150,472 + +0.51% 4 Stars: Appealing
10/09/2009 11.75 11.85 11.57 11.71 469,398 - -1.60% 4 Stars: Appealing
10/08/2009 12.57 12.81 11.46 11.90 1,356,742 - -4.49% 4 Stars: Appealing
10/07/2009 12.07 12.46 12.00 12.46 200,869 + +3.23% 4 Stars: Appealing
10/06/2009 12.10 12.36 11.96 12.07 229,169 + +0.42% 4 Stars: Appealing
10/05/2009 10.02 12.11 10.00 12.02 352,173 + +8.88% 4 Stars: Appealing
10/02/2009 10.48 11.30 10.12 11.04 277,309 + +2.60% 4 Stars: Appealing
10/01/2009 11.58 11.58 10.76 10.76 290,751 - -7.96% 4 Stars: Appealing
09/30/2009 11.78 11.99 11.19 11.69 245,149 - -0.76% 4 Stars: Appealing
09/29/2009 11.65 12.00 11.62 11.78 219,556 + +0.51% 4 Stars: Appealing
09/28/2009 11.52 11.82 11.45 11.72 518,629 + +2.54% 4 Stars: Appealing
09/25/2009 11.45 11.73 11.07 11.43 242,489 - -1.12% 4 Stars: Appealing
09/24/2009 12.33 12.39 11.51 11.56 347,563 - -6.55% 4 Stars: Appealing
09/23/2009 12.53 12.78 12.34 12.37 150,922 - -0.88% 4 Stars: Appealing
09/22/2009 12.54 12.90 12.35 12.48 169,302 + +1.05% 4 Stars: Appealing
09/21/2009 12.14 12.42 12.03 12.35 191,808 + +1.73% 4 Stars: Appealing
09/18/2009 12.46 12.79 12.14 12.14 904,132 - -2.57% 4 Stars: Appealing
09/17/2009 12.25 12.55 12.20 12.46 600,280 + +1.71% 4 Stars: Appealing
09/16/2009 11.82 12.35 11.78 12.25 811,060 + +4.17% 4 Stars: Appealing
09/15/2009 11.50 11.85 11.34 11.76 633,581 + +2.26% 4 Stars: Appealing
09/14/2009 10.95 11.60 10.85 11.50 549,536 + +4.07% 4 Stars: Appealing
09/11/2009 10.56 11.09 10.56 11.05 723,748 + +5.04% 4 Stars: Appealing
09/10/2009 10.19 10.53 9.81 10.52 929,159 + +2.63% 4 Stars: Appealing
09/09/2009 10.25 10.30 9.93 10.25 933,415 + +0.59% 4 Stars: Appealing
09/08/2009 10.47 10.47 9.91 10.19 957,128 + +3.56% 4 Stars: Appealing
09/04/2009 9.76 9.84 9.60 9.84 267,759 + +0.41% 4 Stars: Appealing
09/03/2009 9.49 9.90 9.00 9.80 477,067 + +3.48% 4 Stars: Appealing
09/02/2009 9.32 9.60 9.01 9.47 212,525 + +0.85% 4 Stars: Appealing
09/01/2009 9.70 9.80 9.34 9.39 338,198 - -3.79% 4 Stars: Appealing