Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.20 17.55 17.06 17.14 742,602 + +0.94% 3 Stars: Appealing
02/08/2010 17.20 17.34 16.85 16.98 399,482 - -0.24% 3 Stars: Appealing
02/05/2010 17.09 17.12 16.58 17.02 702,073 - -0.70% 3 Stars: Appealing
02/04/2010 17.59 17.72 17.00 17.14 958,918 - -3.55% 3 Stars: Appealing
02/03/2010 17.27 18.00 17.15 17.77 864,139 + +2.36% 3 Stars: Appealing
02/02/2010 17.25 17.50 16.87 17.36 931,263 + +0.64% 3 Stars: Appealing
02/01/2010 16.50 17.40 16.27 17.25 1,388,426 + +0.47% 3 Stars: Appealing
01/29/2010 18.40 18.41 17.08 17.17 3,514,384 - -9.30% 3 Stars: Appealing
01/28/2010 18.92 18.97 18.29 18.93 1,873,411 + +1.18% 3 Stars: Appealing
01/27/2010 18.14 18.77 17.85 18.71 1,032,454 + +2.80% 3 Stars: Appealing
01/26/2010 18.29 18.62 18.13 18.20 1,245,575 - -1.09% 3 Stars: Appealing
01/25/2010 18.26 18.52 18.08 18.40 702,911 + +1.49% 3 Stars: Appealing
01/22/2010 18.90 18.98 18.09 18.13 681,301 - -3.97% 3 Stars: Appealing
01/21/2010 19.30 19.58 18.83 18.88 718,858 - -1.77% 3 Stars: Appealing
01/20/2010 19.14 19.64 18.81 19.22 1,142,947 - -0.72% 3 Stars: Appealing
01/19/2010 18.91 19.80 18.86 19.36 1,052,568 + +2.38% 3 Stars: Appealing
01/15/2010 20.24 20.27 18.81 18.91 2,069,793 - -6.11% 3 Stars: Appealing
01/14/2010 20.32 20.45 20.05 20.14 1,060,666 - -0.89% 3 Stars: Appealing
01/13/2010 19.80 20.47 19.62 20.32 953,470 + +2.63% 3 Stars: Appealing
01/12/2010 20.04 20.48 19.75 19.80 1,311,781 - -2.27% 3 Stars: Appealing
01/11/2010 20.34 20.57 20.09 20.26 1,120,436 - -0.15% 3 Stars: Appealing
01/08/2010 20.01 20.35 19.75 20.29 1,796,995 + +1.35% 3 Stars: Appealing
01/07/2010 20.26 20.36 19.28 20.02 5,192,119 - -14.41% 3 Stars: Appealing
01/06/2010 24.00 24.01 23.30 23.39 649,407 - -2.78% 3 Stars: Appealing
01/05/2010 23.90 24.21 23.68 24.06 642,275 + +1.05% 3 Stars: Appealing
01/04/2010 23.55 24.29 23.43 23.81 1,021,702 + +2.32% 3 Stars: Appealing
12/31/2009 22.55 23.39 22.46 23.27 1,336,414 + +3.65% 3 Stars: Appealing
12/30/2009 22.01 22.45 21.02 22.45 3,366,311 - -6.03% 3 Stars: Appealing
12/29/2009 24.05 24.12 23.67 23.89 427,221 - -0.79% 3 Stars: Appealing
12/28/2009 24.45 24.64 23.96 24.08 563,331 - -1.51% 3 Stars: Appealing
12/24/2009 24.32 24.68 24.24 24.45 265,124 - 0.00% 3 Stars: Appealing
12/23/2009 25.11 25.11 24.33 24.45 818,729 - -2.63% 3 Stars: Appealing
12/22/2009 25.23 25.45 25.01 25.11 349,702 - -0.48% 3 Stars: Appealing
12/21/2009 25.05 25.38 25.01 25.23 516,153 + +1.49% 3 Stars: Appealing
12/18/2009 25.20 25.40 24.71 24.86 1,033,003 - -0.20% 3 Stars: Appealing
12/17/2009 25.25 25.49 24.72 24.91 607,331 - -1.81% 3 Stars: Appealing
12/16/2009 25.24 25.70 25.24 25.37 580,098 + +0.55% 3 Stars: Appealing
12/15/2009 25.70 25.80 25.23 25.23 826,040 - -2.29% 3 Stars: Appealing
12/14/2009 25.74 26.08 25.63 25.82 703,294 + +0.74% 3 Stars: Appealing
12/11/2009 25.74 25.95 25.30 25.63 313,627 - -0.08% 3 Stars: Appealing
12/10/2009 26.25 26.43 25.54 25.65 865,082 - -1.99% 3 Stars: Appealing
12/09/2009 26.43 26.49 25.95 26.17 890,678 - -1.43% 3 Stars: Appealing
12/08/2009 26.69 26.98 26.44 26.55 1,183,551 - -0.97% 3 Stars: Appealing
12/07/2009 26.06 27.07 26.04 26.81 932,393 + +2.37% 3 Stars: Appealing
12/04/2009 25.90 26.48 25.72 26.19 931,439 + +2.50% 3 Stars: Appealing
12/03/2009 24.94 25.84 24.89 25.55 1,055,352 + +3.23% 3 Stars: Appealing
12/02/2009 24.01 24.99 24.01 24.75 747,785 + +3.21% 3 Stars: Appealing
12/01/2009 23.67 24.18 23.65 23.98 1,070,367 + +1.31% 3 Stars: Appealing
11/30/2009 23.72 23.82 23.30 23.67 607,863 + +0.08% 3 Stars: Appealing
11/27/2009 23.56 23.92 23.27 23.65 402,246 - -2.23% 3 Stars: Appealing
11/25/2009 24.33 24.41 24.13 24.19 707,708 - -0.53% 3 Stars: Appealing
11/24/2009 24.34 24.39 24.09 24.32 679,927 - -0.33% 3 Stars: Appealing
11/23/2009 24.03 24.62 24.03 24.40 787,505 + +3.13% 3 Stars: Appealing
11/20/2009 23.66 23.72 23.37 23.66 515,440 - -0.71% 3 Stars: Appealing
11/19/2009 24.27 24.27 23.70 23.83 744,849 - -2.73% 3 Stars: Appealing
11/18/2009 24.45 24.75 24.38 24.50 996,721 - -0.61% 3 Stars: Appealing
11/17/2009 24.59 24.85 24.42 24.65 734,337 - -0.56% 3 Stars: Appealing
11/16/2009 24.46 24.86 24.34 24.79 1,058,149 + +2.23% 3 Stars: Appealing
11/13/2009 24.19 24.50 24.06 24.25 1,155,898 + +0.12% 3 Stars: Appealing
11/12/2009 23.61 24.49 23.41 24.22 1,984,188 + +2.15% 3 Stars: Appealing
11/11/2009 22.97 23.95 22.90 23.71 1,401,811 + +4.17% 3 Stars: Appealing
11/10/2009 22.62 23.36 22.40 22.76 1,225,054 + +0.26% 3 Stars: Appealing
11/09/2009 22.34 22.72 21.95 22.70 1,695,961 + +2.76% 3 Stars: Appealing
11/06/2009 22.03 22.61 21.65 22.09 895,009 - -0.99% 3 Stars: Appealing
11/05/2009 21.40 22.47 21.38 22.31 1,999,491 + +6.90% 3 Stars: Appealing
11/04/2009 21.34 21.48 20.56 20.87 1,524,254 - -1.56% 3 Stars: Appealing
11/03/2009 20.86 21.29 19.91 21.20 3,255,550 - -1.30% 3 Stars: Appealing
11/02/2009 22.51 22.72 21.10 21.48 2,343,446 - -2.85% 2 Stars: Appealing
10/30/2009 23.90 23.90 21.72 22.11 5,267,204 - -17.68% 2 Stars: Appealing
10/29/2009 25.96 26.86 25.71 26.86 1,289,835 + +6.25% 2 Stars: Appealing
10/28/2009 26.66 27.02 25.26 25.28 1,594,654 - -6.27% 2 Stars: Appealing
10/27/2009 28.91 29.18 26.51 26.97 1,719,234 - -6.74% 2 Stars: Appealing
10/26/2009 28.98 29.90 28.50 28.92 1,097,596 + +0.35% 2 Stars: Appealing
10/23/2009 29.86 29.97 28.60 28.82 945,097 - -2.80% 2 Stars: Appealing
10/22/2009 29.95 30.10 28.16 29.65 1,287,027 - -1.10% 2 Stars: Appealing
10/21/2009 30.50 31.05 29.90 29.98 957,884 - -1.54% 2 Stars: Appealing
10/20/2009 31.15 31.25 30.05 30.45 995,703 + +0.76% 2 Stars: Appealing
10/19/2009 30.22 31.00 30.09 30.22 2,374,624 + +0.53% 2 Stars: Appealing
10/16/2009 30.40 30.44 29.46 30.06 992,388 - -1.80% 2 Stars: Appealing
10/15/2009 31.00 31.08 30.44 30.61 574,811 - -1.39% 2 Stars: Appealing
10/14/2009 31.38 31.60 30.35 31.04 947,633 + +1.31% 2 Stars: Appealing
10/13/2009 31.18 31.34 30.30 30.64 809,625 - -1.32% 2 Stars: Appealing
10/12/2009 32.11 32.17 30.64 31.05 1,298,853 - -0.45% 2 Stars: Appealing
10/09/2009 30.30 31.63 30.10 31.19 1,241,166 + +3.79% 2 Stars: Appealing
10/08/2009 29.98 30.24 29.50 30.05 1,446,674 + +2.45% 2 Stars: Appealing
10/07/2009 28.66 29.90 28.50 29.33 2,058,758 + +4.94% 2 Stars: Appealing
10/06/2009 27.22 27.99 27.04 27.95 744,733 + +5.23% 2 Stars: Appealing
10/05/2009 26.01 26.61 26.00 26.56 386,567 + +2.75% 2 Stars: Appealing
10/02/2009 25.92 26.49 25.40 25.85 591,050 - -1.64% 2 Stars: Appealing
10/01/2009 27.76 28.36 26.28 26.28 500,061 - -5.77% 2 Stars: Appealing
09/30/2009 27.97 28.44 27.50 27.89 423,449 + +0.25% 2 Stars: Appealing
09/29/2009 28.30 28.57 27.76 27.82 348,942 - -1.14% 2 Stars: Appealing
09/28/2009 26.96 28.34 26.96 28.14 501,161 + +5.16% 2 Stars: Appealing
09/25/2009 26.90 26.90 26.37 26.76 367,529 - -1.22% 2 Stars: Appealing
09/24/2009 28.15 28.15 26.95 27.09 362,670 - -3.66% 2 Stars: Appealing
09/23/2009 28.61 28.81 28.09 28.12 417,778 - -1.44% 2 Stars: Appealing
09/22/2009 28.86 29.00 28.29 28.53 433,162 - -0.45% 2 Stars: Appealing
09/21/2009 28.42 28.99 28.22 28.66 440,851 + +0.39% 2 Stars: Appealing
09/18/2009 27.74 28.72 27.74 28.55 812,426 + +2.92% 2 Stars: Appealing
09/17/2009 28.28 29.25 27.61 27.74 984,506 - -0.75% 2 Stars: Appealing