Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.93 12.15 11.69 12.00 6,759,674 + +1.61% 4 Stars: Appealing
02/08/2010 12.00 12.03 11.72 11.81 6,548,874 - -1.58% 4 Stars: Appealing
02/05/2010 11.93 12.04 11.67 12.00 10,448,707 + +0.76% 4 Stars: Appealing
02/04/2010 12.05 12.16 11.88 11.91 9,604,486 - -2.85% 4 Stars: Appealing
02/03/2010 12.27 12.58 12.08 12.26 15,369,278 - -5.55% 4 Stars: Appealing
02/02/2010 12.90 13.07 12.62 12.98 6,685,704 + +1.17% 4 Stars: Appealing
02/01/2010 12.59 12.86 12.52 12.83 4,128,566 + +2.64% 4 Stars: Appealing
01/29/2010 12.75 13.04 12.47 12.50 4,205,324 - -1.50% 4 Stars: Appealing
01/28/2010 12.92 12.92 12.52 12.69 4,310,006 - -1.32% 4 Stars: Appealing
01/27/2010 12.90 12.98 12.37 12.86 7,482,428 - -0.77% 4 Stars: Appealing
01/26/2010 12.93 13.19 12.77 12.96 4,372,236 - -0.38% 4 Stars: Appealing
01/25/2010 13.05 13.11 12.72 13.01 5,364,431 + +0.31% 4 Stars: Appealing
01/22/2010 13.33 13.52 12.89 12.97 5,375,402 - -2.92% 4 Stars: Appealing
01/21/2010 13.82 13.92 13.32 13.36 5,319,863 - -3.40% 4 Stars: Appealing
01/20/2010 13.49 13.93 13.38 13.83 6,746,162 + +1.84% 4 Stars: Appealing
01/19/2010 13.83 13.86 13.56 13.58 6,044,086 - -1.38% 4 Stars: Appealing
01/15/2010 13.72 13.85 13.42 13.77 4,889,331 + +0.66% 4 Stars: Appealing
01/14/2010 13.57 13.72 13.33 13.68 4,577,992 + +0.81% 4 Stars: Appealing
01/13/2010 13.88 13.95 13.20 13.57 11,786,422 - -3.90% 4 Stars: Appealing
01/12/2010 14.07 14.24 13.80 14.12 6,459,880 - -1.94% 4 Stars: Appealing
01/11/2010 14.90 14.97 14.16 14.40 5,521,394 - -2.44% 4 Stars: Appealing
01/08/2010 14.91 14.97 14.50 14.76 4,107,139 - -1.14% 4 Stars: Appealing
01/07/2010 14.94 14.99 14.53 14.93 4,852,288 - -0.80% 4 Stars: Appealing
01/06/2010 14.82 15.33 14.35 15.05 8,882,652 + +1.69% 4 Stars: Appealing
01/05/2010 14.90 15.22 14.72 14.80 7,420,952 - -0.07% 4 Stars: Appealing
01/04/2010 14.15 14.94 14.14 14.81 8,838,435 + +9.30% 4 Stars: Appealing
12/31/2009 13.55 13.78 13.44 13.55 2,960,763 - -0.07% 4 Stars: Appealing
12/30/2009 13.29 13.71 13.21 13.56 3,554,782 + +1.65% 4 Stars: Appealing
12/29/2009 13.30 13.39 13.21 13.34 1,937,809 + +0.30% 4 Stars: Appealing
12/28/2009 13.41 13.47 13.06 13.30 3,317,905 - -0.67% 4 Stars: Appealing
12/24/2009 13.35 13.48 13.30 13.39 1,205,985 + +0.53% 4 Stars: Appealing
12/23/2009 13.40 13.45 13.15 13.32 2,144,120 - -0.22% 4 Stars: Appealing
12/22/2009 13.50 13.54 13.23 13.35 3,667,238 - -1.33% 4 Stars: Appealing
12/21/2009 13.05 13.62 12.95 13.53 4,827,678 + +4.00% 4 Stars: Appealing
12/18/2009 12.94 13.14 12.90 13.01 4,794,367 + +1.25% 4 Stars: Appealing
12/17/2009 12.62 12.90 12.56 12.85 3,894,648 + +1.34% 4 Stars: Appealing
12/16/2009 12.94 12.97 12.59 12.68 4,828,510 - -0.86% 4 Stars: Appealing
12/15/2009 13.04 13.07 12.74 12.79 3,796,954 - -2.07% 4 Stars: Appealing
12/14/2009 12.92 13.20 12.92 13.06 4,037,463 + +1.48% 4 Stars: Appealing
12/11/2009 12.84 12.93 12.61 12.87 2,921,267 + +0.39% 4 Stars: Appealing
12/10/2009 12.34 12.86 12.34 12.82 4,616,349 + +3.89% 4 Stars: Appealing
12/09/2009 12.54 12.80 12.26 12.34 7,045,490 - -1.04% 4 Stars: Appealing
12/08/2009 12.56 12.67 12.41 12.47 2,879,186 - -1.03% 4 Stars: Appealing
12/07/2009 12.60 12.89 12.54 12.60 3,321,952 - -0.71% 4 Stars: Appealing
12/04/2009 12.54 12.73 12.37 12.69 4,682,148 + +2.67% 4 Stars: Appealing
12/03/2009 12.51 12.66 12.35 12.36 3,830,367 - -0.96% 4 Stars: Appealing
12/02/2009 12.64 12.70 12.40 12.48 6,955,731 - -1.58% 4 Stars: Appealing
12/01/2009 12.91 13.00 12.55 12.68 6,144,055 - -0.78% 4 Stars: Appealing
11/30/2009 12.69 12.97 12.64 12.78 4,253,189 + +0.71% 4 Stars: Appealing
11/27/2009 12.75 12.85 12.54 12.69 1,910,126 - -3.72% 4 Stars: Appealing
11/25/2009 12.96 13.22 12.86 13.18 2,728,752 + +2.17% 4 Stars: Appealing
11/24/2009 13.09 13.16 12.76 12.90 4,142,470 - -1.60% 4 Stars: Appealing
11/23/2009 13.33 13.47 12.98 13.11 3,646,913 - -1.06% 4 Stars: Appealing
11/20/2009 13.20 13.42 13.00 13.25 4,803,952 + +0.23% 4 Stars: Appealing
11/19/2009 13.50 13.50 13.15 13.22 5,569,115 - -2.65% 4 Stars: Appealing
11/18/2009 13.54 13.86 13.36 13.58 6,491,122 + +0.52% 4 Stars: Appealing
11/17/2009 13.72 13.74 13.28 13.51 5,172,199 - -2.03% 4 Stars: Appealing
11/16/2009 13.86 13.98 13.69 13.79 5,681,128 + +1.03% 4 Stars: Appealing
11/13/2009 13.45 13.86 13.30 13.65 9,363,654 + +3.72% 4 Stars: Appealing
11/12/2009 13.47 13.59 13.09 13.16 5,213,028 - -2.59% 4 Stars: Appealing
11/11/2009 13.51 13.70 13.27 13.51 7,527,246 + +1.20% 4 Stars: Appealing
11/10/2009 13.86 14.09 13.26 13.35 11,584,343 - -4.23% 4 Stars: Appealing
11/09/2009 14.23 14.30 13.36 13.94 15,673,990 - -0.21% 4 Stars: Appealing
11/06/2009 14.56 14.85 13.80 13.97 9,043,298 - -5.03% 4 Stars: Appealing
11/05/2009 14.38 14.78 14.33 14.71 4,593,060 + +3.23% 4 Stars: Appealing
11/04/2009 14.58 14.63 14.12 14.25 4,286,074 - -1.04% 4 Stars: Appealing
11/03/2009 13.84 14.48 13.79 14.40 4,694,431 + +2.78% 4 Stars: Appealing
11/02/2009 14.16 14.52 13.75 14.01 4,633,374 - -0.92% 4 Stars: Appealing
10/30/2009 14.85 14.93 14.02 14.14 5,105,271 - -4.52% 4 Stars: Appealing
10/29/2009 14.61 14.96 14.50 14.81 5,144,469 + +2.85% 4 Stars: Appealing
10/28/2009 15.47 15.56 14.34 14.40 6,622,286 - -7.22% 4 Stars: Appealing
10/27/2009 15.82 16.01 15.37 15.52 5,327,693 - -1.34% 4 Stars: Appealing
10/26/2009 16.30 16.80 15.60 15.73 5,051,288 - -3.14% 4 Stars: Appealing
10/23/2009 16.38 16.82 16.10 16.24 4,835,855 - -0.18% 4 Stars: Appealing
10/22/2009 16.28 16.40 15.81 16.27 4,096,339 - -0.18% 4 Stars: Appealing
10/21/2009 16.43 16.93 16.28 16.30 8,142,797 - -1.75% 4 Stars: Appealing
10/20/2009 15.61 16.67 15.55 16.59 10,932,098 + +6.62% 4 Stars: Appealing
10/19/2009 15.44 15.80 15.36 15.56 4,352,322 + +1.10% 4 Stars: Appealing
10/16/2009 15.61 15.70 15.22 15.39 6,363,943 - -2.78% 4 Stars: Appealing
10/15/2009 14.57 15.86 14.43 15.83 9,600,232 + +8.57% 4 Stars: Appealing
10/14/2009 14.95 15.03 14.39 14.58 5,263,302 - -1.69% 4 Stars: Appealing
10/13/2009 15.05 15.10 14.67 14.83 3,943,262 - -0.67% 4 Stars: Appealing
10/12/2009 14.87 15.24 14.64 14.93 5,678,244 + +2.47% 4 Stars: Appealing
10/09/2009 14.68 14.72 14.49 14.57 4,298,935 - -1.35% 4 Stars: Appealing
10/08/2009 14.77 14.90 14.39 14.77 6,407,309 + +0.75% 4 Stars: Appealing
10/07/2009 14.51 14.97 14.36 14.66 5,166,444 + +1.03% 4 Stars: Appealing
10/06/2009 14.83 14.93 14.25 14.51 4,567,607 + +0.48% 4 Stars: Appealing
10/05/2009 13.96 14.50 13.83 14.44 5,611,118 + +3.59% 4 Stars: Appealing
10/02/2009 13.86 14.15 13.63 13.94 6,297,562 - -2.24% 4 Stars: Appealing
10/01/2009 14.99 15.10 14.26 14.26 6,625,687 - -4.81% 4 Stars: Appealing
09/30/2009 14.46 15.13 14.19 14.98 7,975,659 + +4.17% 3 Stars: Appealing
09/29/2009 14.89 14.94 14.38 14.38 6,381,426 - -3.43% 3 Stars: Appealing
09/28/2009 14.54 15.02 14.43 14.89 5,315,951 + +2.41% 3 Stars: Appealing
09/25/2009 14.31 15.14 14.31 14.54 7,773,958 + +1.25% 3 Stars: Appealing
09/24/2009 14.97 15.13 14.14 14.36 5,120,638 - -4.27% 3 Stars: Appealing
09/23/2009 15.40 15.49 14.87 15.00 3,837,488 - -3.04% 3 Stars: Appealing
09/22/2009 15.47 15.58 15.23 15.47 3,989,561 + +2.31% 4 Stars: Appealing
09/21/2009 15.17 15.27 15.00 15.12 3,590,057 - -2.07% 4 Stars: Appealing
09/18/2009 15.82 16.04 15.11 15.44 8,563,579 - -1.59% 4 Stars: Appealing
09/17/2009 14.64 15.98 14.53 15.69 11,415,737 + +4.25% 4 Stars: Appealing