Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.30 10.73 10.15 10.63 8,148,773 + +5.98% 2 Stars: Appealing
02/08/2010 10.01 10.17 9.79 10.03 5,417,005 - -0.69% 2 Stars: Appealing
02/05/2010 10.51 10.58 9.43 10.10 17,098,467 - -3.26% 2 Stars: Appealing
02/04/2010 11.23 11.25 10.25 10.44 11,460,406 - -9.69% 2 Stars: Appealing
02/03/2010 11.70 11.88 11.47 11.56 8,813,593 - -1.45% 2 Stars: Appealing
02/02/2010 11.10 11.73 11.04 11.73 7,459,616 + +6.64% 2 Stars: Appealing
02/01/2010 10.60 11.01 10.46 11.00 3,406,522 + +5.67% 2 Stars: Appealing
01/29/2010 10.65 10.90 10.30 10.41 5,634,144 - -2.71% 2 Stars: Appealing
01/28/2010 10.80 10.80 10.45 10.70 5,334,584 + +0.28% 2 Stars: Appealing
01/27/2010 10.94 11.04 10.37 10.67 7,781,211 - -2.20% 2 Stars: Appealing
01/26/2010 10.82 11.09 10.75 10.91 2,956,130 - -1.71% 2 Stars: Appealing
01/25/2010 10.90 11.17 10.85 11.10 5,463,756 + +2.78% 2 Stars: Appealing
01/22/2010 11.24 11.26 10.80 10.80 9,823,634 - -4.76% 2 Stars: Appealing
01/21/2010 11.94 12.08 11.26 11.34 7,903,561 - -3.74% 2 Stars: Appealing
01/20/2010 11.98 12.04 11.75 11.78 5,610,872 - -5.00% 2 Stars: Appealing
01/19/2010 11.87 12.41 11.84 12.40 3,733,902 + +2.65% 2 Stars: Appealing
01/15/2010 12.46 12.47 12.01 12.08 3,837,844 - -3.44% 2 Stars: Appealing
01/14/2010 12.65 12.73 12.37 12.51 3,244,669 - -0.64% 2 Stars: Appealing
01/13/2010 12.72 12.90 12.20 12.59 7,762,035 - -2.33% 2 Stars: Appealing
01/12/2010 13.67 13.67 12.78 12.89 3,899,476 - -4.45% 2 Stars: Appealing
01/11/2010 13.83 13.90 13.41 13.49 2,666,510 - -1.32% 2 Stars: Appealing
01/08/2010 13.54 13.88 13.42 13.67 3,622,286 + +0.29% 2 Stars: Appealing
01/07/2010 13.38 13.82 13.38 13.63 4,223,743 - -0.94% 2 Stars: Appealing
01/06/2010 13.35 13.91 13.07 13.76 4,342,091 + +2.53% 2 Stars: Appealing
01/05/2010 13.33 13.44 13.12 13.42 3,181,710 + +0.98% 2 Stars: Appealing
01/04/2010 13.16 13.30 13.06 13.29 4,690,818 + +4.81% 2 Stars: Appealing
12/31/2009 12.80 12.82 12.58 12.68 2,399,864 + +0.40% 2 Stars: Appealing
12/30/2009 12.50 12.75 12.37 12.63 3,480,128 + +1.61% 2 Stars: Appealing
12/29/2009 12.59 12.59 12.22 12.43 2,782,406 + +0.08% 2 Stars: Appealing
12/28/2009 12.44 12.52 12.35 12.42 4,993,515 + +3.66% 2 Stars: Appealing
12/24/2009 11.77 12.04 11.77 11.98 1,534,435 + +2.31% 2 Stars: Appealing
12/23/2009 11.36 11.84 11.35 11.71 6,459,834 + +6.07% 2 Stars: Appealing
12/22/2009 10.89 11.28 10.68 11.04 3,640,967 + +1.56% 2 Stars: Appealing
12/21/2009 11.33 11.40 10.83 10.87 4,648,451 - -2.51% 2 Stars: Appealing
12/18/2009 11.40 11.47 10.93 11.15 5,066,958 + +1.72% 2 Stars: Appealing
12/17/2009 11.10 11.20 10.73 10.96 4,038,891 - -2.57% 2 Stars: Appealing
12/16/2009 10.90 11.37 10.90 11.25 5,585,058 + +4.07% 2 Stars: Appealing
12/15/2009 10.84 10.99 10.78 10.81 2,685,056 + +0.65% 2 Stars: Appealing
12/14/2009 10.75 10.86 10.67 10.74 3,247,720 + +0.37% 2 Stars: Appealing
12/11/2009 10.75 10.77 10.51 10.70 4,508,820 - -0.83% 2 Stars: Appealing
12/10/2009 10.95 11.02 10.56 10.79 7,736,999 - -0.55% 2 Stars: Appealing
12/09/2009 11.54 11.71 10.68 10.85 10,310,525 - -5.82% 2 Stars: Appealing
12/08/2009 11.64 11.72 11.45 11.52 4,652,063 - -3.27% 2 Stars: Appealing
12/07/2009 12.00 12.28 11.83 11.91 6,957,792 - -4.11% 2 Stars: Appealing
12/04/2009 13.09 13.16 12.20 12.42 6,607,347 - -1.35% 2 Stars: Appealing
12/03/2009 12.64 12.94 12.42 12.59 3,949,322 - -1.56% 2 Stars: Appealing
12/02/2009 13.22 13.24 12.64 12.79 4,795,522 - -3.62% 2 Stars: Appealing
12/01/2009 13.44 13.57 13.25 13.27 4,074,443 + +2.39% 2 Stars: Appealing
11/30/2009 12.35 13.23 12.30 12.96 5,730,104 + +2.69% 2 Stars: Appealing
11/27/2009 11.79 12.68 11.75 12.62 6,696,607 - -4.25% 2 Stars: Appealing
11/25/2009 12.62 13.27 12.45 13.18 6,668,408 + +4.03% 2 Stars: Appealing
11/24/2009 13.07 13.21 12.48 12.67 7,522,894 - -4.09% 2 Stars: Appealing
11/23/2009 13.71 13.91 12.99 13.21 6,879,323 + +0.15% 2 Stars: Appealing
11/20/2009 12.97 13.26 12.90 13.19 3,833,287 - -1.42% 2 Stars: Appealing
11/19/2009 13.92 13.92 13.14 13.38 4,755,167 - -4.56% 2 Stars: Appealing
11/18/2009 14.12 14.28 13.71 14.02 3,258,597 + +1.52% 2 Stars: Appealing
11/17/2009 13.64 14.07 13.58 13.81 2,430,413 + +0.15% 2 Stars: Appealing
11/16/2009 13.15 13.96 13.12 13.79 5,524,450 + +6.24% 2 Stars: Appealing
11/13/2009 12.98 13.25 12.75 12.98 3,862,228 - -1.14% 2 Stars: Appealing
11/12/2009 13.68 13.80 13.05 13.13 5,092,652 - -6.08% 2 Stars: Appealing
11/11/2009 14.15 14.25 13.73 13.98 2,418,549 + +0.50% 2 Stars: Appealing
11/10/2009 14.12 14.39 13.48 13.91 2,837,714 - -0.29% 2 Stars: Appealing
11/09/2009 13.89 14.28 13.83 13.95 3,346,723 + +3.79% 2 Stars: Appealing
11/06/2009 13.59 13.89 13.12 13.44 4,764,573 - -6.73% 2 Stars: Appealing
11/05/2009 14.24 14.42 14.04 14.41 2,288,251 + +0.77% 2 Stars: Appealing
11/04/2009 14.32 14.61 14.08 14.30 3,145,884 + +1.92% 2 Stars: Appealing
11/03/2009 13.26 14.17 13.18 14.03 4,064,306 + +2.86% 2 Stars: Appealing
11/02/2009 13.23 13.80 13.13 13.64 4,539,037 + +3.33% 2 Stars: Appealing
10/30/2009 13.99 14.09 13.14 13.20 4,654,641 - -7.11% 2 Stars: Appealing
10/29/2009 13.76 14.40 13.71 14.21 3,432,266 + +6.60% 2 Stars: Appealing
10/28/2009 13.87 13.98 13.30 13.33 3,274,177 - -5.12% 2 Stars: Appealing
10/27/2009 13.93 14.22 13.57 14.05 3,867,564 + +1.58% 2 Stars: Appealing
10/26/2009 14.61 14.90 13.63 13.83 4,032,054 - -3.62% 2 Stars: Appealing
10/23/2009 14.80 14.83 14.30 14.35 5,153,651 - -2.71% 2 Stars: Appealing
10/22/2009 14.57 14.79 14.26 14.75 3,169,364 + +5.43% 2 Stars: Appealing
10/21/2009 13.76 15.00 13.74 13.99 5,926,330 + +0.36% 2 Stars: Appealing
10/20/2009 14.24 14.24 13.70 13.94 3,224,013 - -1.41% 2 Stars: Appealing
10/19/2009 13.84 14.29 13.77 14.14 4,217,807 + +1.58% 2 Stars: Appealing
10/16/2009 13.55 13.99 13.35 13.92 4,503,690 + +2.43% 2 Stars: Appealing
10/15/2009 12.89 13.73 12.75 13.59 7,772,717 + +6.42% 2 Stars: Appealing
10/14/2009 12.72 12.85 12.56 12.77 3,783,596 + +2.49% 2 Stars: Appealing
10/13/2009 12.38 12.53 12.13 12.46 4,827,996 + +2.21% 2 Stars: Appealing
10/12/2009 12.24 12.33 12.09 12.19 4,190,507 + +3.22% 2 Stars: Appealing
10/09/2009 11.65 11.84 11.42 11.81 4,136,133 + +2.16% 2 Stars: Appealing
10/08/2009 10.95 11.91 10.92 11.56 7,354,592 + +3.86% 2 Stars: Appealing
10/07/2009 11.50 11.60 10.80 11.13 7,213,002 - -2.79% 2 Stars: Appealing
10/06/2009 11.44 11.75 11.30 11.45 5,051,499 + +1.96% 2 Stars: Appealing
10/05/2009 10.80 11.43 10.53 11.23 6,913,434 - -1.58% 2 Stars: Appealing
10/02/2009 10.81 11.41 10.75 11.41 3,529,513 + +1.51% 2 Stars: Appealing
10/01/2009 11.32 11.47 10.84 11.24 6,985,769 + +0.27% 2 Stars: Appealing
09/30/2009 10.31 11.35 10.01 11.21 11,636,645 + +10.33% 2 Stars: Appealing
09/29/2009 10.09 10.34 9.90 10.16 3,660,149 - -1.07% 2 Stars: Appealing
09/28/2009 9.99 10.42 9.96 10.27 3,902,445 + +2.91% 2 Stars: Appealing
09/25/2009 9.94 10.27 9.81 9.98 6,970,667 - -0.30% 2 Stars: Appealing
09/24/2009 10.58 10.60 9.85 10.01 11,778,801 - -6.54% 2 Stars: Appealing
09/23/2009 11.73 11.73 10.68 10.71 10,492,263 - -9.47% 2 Stars: Appealing
09/22/2009 11.78 11.88 11.55 11.83 3,873,859 + +5.91% 2 Stars: Appealing
09/21/2009 11.31 11.36 11.02 11.17 5,761,712 - -6.61% 2 Stars: Appealing
09/18/2009 12.20 12.25 11.91 11.96 2,590,815 - -1.89% 2 Stars: Appealing
09/17/2009 12.05 12.43 12.04 12.19 3,079,579 + +0.49% 2 Stars: Appealing