Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 13.70 13.83 13.61 13.78 836,364 + +1.17% 5 Stars: Appealing
11/19/2009 13.84 13.84 13.40 13.62 904,191 - -2.64% 5 Stars: Appealing
11/18/2009 13.98 14.00 13.80 13.99 1,171,835 + +0.94% 5 Stars: Appealing
11/17/2009 13.80 13.89 13.65 13.86 2,376,261 - -1.00% 5 Stars: Appealing
11/16/2009 13.74 14.00 13.74 14.00 2,511,623 + +2.49% 5 Stars: Appealing
11/13/2009 13.25 13.67 13.14 13.66 2,118,391 + +3.56% 5 Stars: Appealing
11/12/2009 13.16 13.31 12.97 13.19 2,334,880 + +0.46% 5 Stars: Appealing
11/11/2009 13.13 13.25 13.03 13.13 3,268,159 + +3.30% 5 Stars: Appealing
11/10/2009 12.64 12.80 12.60 12.71 1,156,554 + +0.32% 5 Stars: Appealing
11/09/2009 12.44 12.67 12.36 12.67 1,891,570 + +4.28% 5 Stars: Appealing
11/06/2009 12.11 12.27 12.01 12.15 994,357 - -0.49% 5 Stars: Appealing
11/05/2009 12.12 12.23 12.04 12.21 1,397,157 + +1.24% 5 Stars: Appealing
11/04/2009 12.11 12.20 12.03 12.06 1,291,142 + +0.67% 5 Stars: Appealing
11/03/2009 11.65 12.00 11.58 11.98 812,484 + +2.22% 5 Stars: Appealing
11/02/2009 11.62 12.04 11.46 11.72 1,130,463 + +2.99% 5 Stars: Appealing
10/30/2009 12.21 12.27 11.32 11.38 2,140,153 - -6.41% 5 Stars: Appealing
10/29/2009 11.77 12.25 11.77 12.16 1,474,815 + +4.11% 5 Stars: Appealing
10/28/2009 11.80 12.17 11.67 11.68 2,831,704 - -0.34% 5 Stars: Appealing
10/27/2009 12.09 12.14 11.70 11.72 1,892,739 - -2.01% 5 Stars: Appealing
10/26/2009 11.68 12.39 11.50 11.96 2,059,261 + +4.45% 5 Stars: Appealing
10/23/2009 11.65 11.82 11.32 11.45 1,447,270 - -2.14% 5 Stars: Appealing
10/22/2009 11.88 11.98 11.54 11.70 1,665,743 - -2.66% 5 Stars: Appealing
10/21/2009 11.95 12.14 11.93 12.02 1,189,883 - -1.96% 5 Stars: Appealing
10/20/2009 12.41 12.49 12.16 12.26 1,389,602 - -0.33% 5 Stars: Appealing
10/19/2009 12.28 12.45 12.15 12.30 958,982 + +0.65% 5 Stars: Appealing
10/16/2009 12.46 12.73 12.15 12.22 1,461,592 - -3.02% 5 Stars: Appealing
10/15/2009 12.73 12.76 12.35 12.60 1,391,014 - -1.41% 5 Stars: Appealing
10/14/2009 12.50 12.78 12.45 12.78 2,435,364 + +6.41% 5 Stars: Appealing
10/13/2009 12.23 12.25 11.99 12.01 1,944,781 - -1.64% 5 Stars: Appealing
10/12/2009 12.40 12.40 12.11 12.21 1,219,819 - -0.16% 4 Stars: Appealing
10/09/2009 12.40 12.40 12.04 12.23 2,119,470 - -5.12% 4 Stars: Appealing
10/08/2009 13.01 13.10 12.81 12.89 913,811 + +0.62% 4 Stars: Appealing
10/07/2009 13.01 13.01 12.74 12.81 409,692 - 0.00% 4 Stars: Appealing
10/06/2009 12.75 12.90 12.63 12.81 682,442 + +1.99% 4 Stars: Appealing
10/05/2009 12.17 12.56 12.17 12.56 658,866 + +3.04% 4 Stars: Appealing
10/02/2009 12.25 12.27 11.90 12.19 1,164,821 - -2.32% 5 Stars: Appealing
10/01/2009 12.65 12.93 12.40 12.48 1,001,963 - -3.70% 5 Stars: Appealing
09/30/2009 12.86 12.96 12.60 12.96 980,403 + +1.09% 4 Stars: Appealing
09/29/2009 12.94 12.99 12.80 12.82 464,478 - -0.93% 4 Stars: Appealing
09/28/2009 12.75 13.01 12.70 12.94 636,206 + +1.33% 4 Stars: Appealing
09/25/2009 12.70 12.83 12.60 12.77 661,141 - -0.70% 5 Stars: Appealing
09/24/2009 13.01 13.18 12.72 12.86 699,577 - -1.23% 5 Stars: Appealing
09/23/2009 13.31 13.41 13.00 13.02 922,797 - -1.59% 4 Stars: Appealing
09/22/2009 13.16 13.55 13.16 13.23 1,439,659 + +3.36% 4 Stars: Appealing
09/21/2009 12.71 12.89 12.50 12.80 519,466 - -0.39% 4 Stars: Appealing
09/18/2009 13.34 13.34 12.80 12.85 978,904 - -3.46% 4 Stars: Appealing
09/17/2009 13.29 13.56 13.11 13.31 1,070,938 - -0.15% 5 Stars: Appealing
09/16/2009 13.13 13.58 13.09 13.33 1,363,418 + +5.13% 5 Stars: Appealing
09/15/2009 12.85 12.85 12.62 12.68 692,604 + +0.16% 5 Stars: Appealing
09/14/2009 12.70 12.86 12.63 12.66 697,696 - -0.08% 5 Stars: Appealing
09/11/2009 13.00 13.00 12.57 12.67 1,162,109 - -3.13% 5 Stars: Appealing
09/10/2009 13.10 13.10 12.85 13.08 901,788 + +0.62% 5 Stars: Appealing
09/09/2009 12.97 13.08 12.85 13.00 991,773 + +0.08% 5 Stars: Appealing
09/08/2009 12.31 12.99 12.30 12.99 1,659,519 + +9.25% 5 Stars: Appealing
09/04/2009 11.66 11.95 11.61 11.89 640,075 + +1.54% 5 Stars: Appealing
09/03/2009 11.59 11.76 11.47 11.71 788,099 + +1.12% 5 Stars: Appealing
09/02/2009 11.73 11.80 11.52 11.58 889,785 - -2.03% 5 Stars: Appealing
09/01/2009 12.10 12.17 11.61 11.82 1,290,542 + +1.98% 5 Stars: Appealing
08/31/2009 11.76 11.78 11.52 11.59 1,233,357 - -3.82% 4 Stars: Appealing
08/28/2009 12.10 12.18 11.91 12.05 769,459 - -0.08% 5 Stars: Appealing
08/27/2009 12.05 12.25 11.77 12.06 776,803 - -0.33% 5 Stars: Appealing
08/26/2009 12.14 12.30 11.93 12.10 881,058 + +1.00% 5 Stars: Appealing
08/25/2009 12.01 12.34 11.91 11.98 1,877,977 + +0.93% 5 Stars: Appealing
08/24/2009 11.34 11.87 11.27 11.87 1,954,764 + +7.32% 5 Stars: Appealing
08/21/2009 11.02 11.14 10.86 11.06 1,207,971 + +0.55% 4 Stars: Appealing
08/20/2009 10.89 11.00 10.76 11.00 747,870 + +1.66% 4 Stars: Appealing
08/19/2009 10.86 10.93 10.66 10.82 1,279,755 - -1.64% 4 Stars: Appealing
08/18/2009 10.96 11.40 10.81 11.00 950,199 + +3.29% 4 Stars: Appealing
08/17/2009 10.76 11.00 10.50 10.65 1,308,097 - -7.63% 4 Stars: Appealing
08/14/2009 11.84 11.94 11.34 11.53 702,179 - -3.51% 4 Stars: Appealing
08/13/2009 11.76 11.98 11.75 11.95 986,531 + +3.20% 4 Stars: Appealing
08/12/2009 11.26 11.65 11.26 11.58 936,459 + +4.80% 5 Stars: Appealing
08/11/2009 11.47 11.51 10.94 11.05 1,121,350 - -0.63% 4 Stars: Appealing
08/10/2009 11.26 11.29 10.81 11.12 1,147,953 - -2.46% 4 Stars: Appealing
08/07/2009 11.35 11.60 11.24 11.40 882,003 + +1.06% 5 Stars: Appealing
08/06/2009 11.45 11.45 11.02 11.28 1,865,755 - -2.84% 4 Stars: Appealing
08/05/2009 11.86 12.00 11.52 11.61 1,781,500 - -1.61% 4 Stars: Appealing
08/04/2009 11.48 11.89 11.20 11.80 2,099,816 + +4.33% 4 Stars: Appealing
08/03/2009 10.66 11.33 10.66 11.31 2,143,618 + +7.20% 4 Stars: Appealing
07/31/2009 10.56 10.65 10.40 10.55 960,320 + +0.67% 4 Stars: Appealing
07/30/2009 10.47 10.63 10.30 10.48 1,200,822 + +3.15% 4 Stars: Appealing
07/29/2009 10.31 10.68 10.00 10.16 1,730,027 - -3.42% 4 Stars: Appealing
07/28/2009 10.80 11.00 10.36 10.52 3,912,528 + +0.29% 4 Stars: Appealing
07/27/2009 10.39 10.50 10.15 10.49 2,460,719 + +3.76% 4 Stars: Appealing
07/24/2009 9.75 10.23 9.70 10.11 2,170,893 + +6.65% 4 Stars: Appealing
07/23/2009 9.34 9.53 9.12 9.48 1,244,429 + +3.49% 4 Stars: Appealing
07/22/2009 9.15 9.17 8.94 9.16 813,944 - 0.00% 4 Stars: Appealing
07/21/2009 9.15 9.42 9.11 9.16 1,048,269 + +0.66% 4 Stars: Appealing
07/20/2009 8.94 9.14 8.91 9.10 1,334,345 + +3.41% 4 Stars: Appealing
07/17/2009 8.80 8.84 8.63 8.80 958,412 + +1.97% 4 Stars: Appealing
07/16/2009 8.46 8.70 8.36 8.63 1,162,410 + +0.47% 4 Stars: Appealing
07/15/2009 8.24 8.70 8.05 8.59 2,353,831 + +8.32% 4 Stars: Appealing
07/14/2009 7.72 8.02 7.72 7.93 1,009,799 + +2.59% 4 Stars: Appealing
07/13/2009 7.57 7.76 7.40 7.73 994,779 - -0.51% 4 Stars: Appealing
07/10/2009 7.54 7.89 7.54 7.77 894,081 - -1.89% 4 Stars: Appealing
07/09/2009 7.49 8.02 7.48 7.92 1,484,377 + +3.66% 4 Stars: Appealing
07/08/2009 8.16 8.18 7.37 7.64 2,902,447 - -6.94% 4 Stars: Appealing
07/07/2009 8.22 8.29 8.15 8.21 669,411 - -2.26% 4 Stars: Appealing
07/06/2009 8.39 8.47 8.10 8.40 1,179,117 - -2.33% 4 Stars: Appealing
07/02/2009 8.75 8.75 8.50 8.60 1,167,519 - -2.82% 4 Stars: Appealing