Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.67 11.87 11.57 11.79 2,640,221 + +2.61% 4 Stars: Appealing
02/08/2010 11.84 11.91 11.43 11.49 2,600,616 - -3.36% 4 Stars: Appealing
02/05/2010 11.54 11.97 11.39 11.89 5,696,232 + +1.80% 4 Stars: Appealing
02/04/2010 11.34 11.68 10.87 11.68 19,572,129 - -2.18% 4 Stars: Appealing
02/03/2010 11.50 12.09 11.31 11.94 3,970,741 + +2.14% 4 Stars: Appealing
02/02/2010 11.84 11.86 11.54 11.69 2,391,207 - -1.43% 4 Stars: Appealing
02/01/2010 12.34 12.46 11.69 11.86 2,012,288 - -4.05% 4 Stars: Appealing
01/29/2010 12.47 12.84 12.22 12.36 1,214,126 - -0.64% 4 Stars: Appealing
01/28/2010 13.28 13.28 12.13 12.44 2,234,223 - -6.54% 4 Stars: Appealing
01/27/2010 12.85 13.45 12.85 13.31 780,737 + +3.10% 4 Stars: Appealing
01/26/2010 13.13 13.34 12.90 12.91 1,126,187 - -1.90% 4 Stars: Appealing
01/25/2010 13.90 13.95 12.63 13.16 1,958,957 - -3.87% 4 Stars: Appealing
01/22/2010 13.82 14.24 13.63 13.69 1,005,246 - -1.79% 4 Stars: Appealing
01/21/2010 13.64 14.04 13.50 13.94 1,252,384 + +2.58% 4 Stars: Appealing
01/20/2010 13.56 13.77 13.14 13.59 948,787 - -0.37% 4 Stars: Appealing
01/19/2010 13.63 13.72 13.47 13.64 714,411 + +0.37% 4 Stars: Appealing
01/15/2010 13.61 13.74 13.26 13.59 1,005,799 + +0.30% 4 Stars: Appealing
01/14/2010 13.30 13.62 13.21 13.55 1,611,107 + +1.96% 4 Stars: Appealing
01/13/2010 13.46 13.46 12.99 13.29 902,731 - -0.60% 4 Stars: Appealing
01/12/2010 13.37 13.50 13.20 13.37 1,178,644 - -0.82% 4 Stars: Appealing
01/11/2010 14.03 14.12 13.47 13.48 1,101,322 - -3.65% 4 Stars: Appealing
01/08/2010 13.88 14.02 13.53 13.99 1,243,418 - 0.00% 4 Stars: Appealing
01/07/2010 13.49 14.24 13.49 13.99 1,399,446 + +3.25% 4 Stars: Appealing
01/06/2010 13.49 13.66 13.39 13.55 668,051 + +0.15% 4 Stars: Appealing
01/05/2010 13.62 13.70 13.50 13.53 1,554,552 - -1.31% 4 Stars: Appealing
01/04/2010 13.48 13.74 13.43 13.71 951,744 + +2.24% 4 Stars: Appealing
12/31/2009 13.36 13.73 13.31 13.41 1,318,494 - -1.03% 4 Stars: Appealing
12/30/2009 13.23 13.55 13.22 13.55 1,085,904 + +1.73% 4 Stars: Appealing
12/29/2009 13.37 13.44 13.15 13.32 821,583 - -0.52% 4 Stars: Appealing
12/28/2009 13.35 13.45 13.23 13.39 1,070,032 + +0.30% 4 Stars: Appealing
12/24/2009 13.12 13.42 13.06 13.35 883,950 + +0.53% 4 Stars: Appealing
12/23/2009 13.07 13.50 13.02 13.28 946,485 + +2.08% 4 Stars: Appealing
12/22/2009 12.81 13.07 12.71 13.01 1,128,568 + +1.88% 4 Stars: Appealing
12/21/2009 12.48 12.78 12.24 12.77 960,524 + +1.35% 4 Stars: Appealing
12/18/2009 12.28 12.60 12.11 12.60 1,740,111 + +3.87% 4 Stars: Appealing
12/17/2009 12.02 12.19 11.94 12.13 905,751 - 0.00% 4 Stars: Appealing
12/16/2009 12.28 12.38 12.00 12.13 878,617 - -0.25% 4 Stars: Appealing
12/15/2009 12.39 12.40 12.13 12.16 1,291,364 - -2.33% 4 Stars: Appealing
12/14/2009 12.47 12.53 12.27 12.45 1,351,845 + +1.22% 4 Stars: Appealing
12/11/2009 12.43 12.56 12.20 12.30 753,498 - -0.65% 4 Stars: Appealing
12/10/2009 12.52 12.54 12.29 12.38 713,464 - -0.80% 4 Stars: Appealing
12/09/2009 12.69 12.69 12.29 12.48 941,630 - -1.65% 4 Stars: Appealing
12/08/2009 12.47 12.75 12.29 12.69 881,444 + +1.28% 4 Stars: Appealing
12/07/2009 12.60 12.79 12.37 12.53 1,611,269 - -0.95% 4 Stars: Appealing
12/04/2009 12.08 12.82 12.08 12.65 2,003,600 + +2.76% 4 Stars: Appealing
12/03/2009 12.11 12.63 12.11 12.31 1,437,634 + +2.16% 4 Stars: Appealing
12/02/2009 11.60 12.10 11.43 12.05 974,250 + +3.70% 4 Stars: Appealing
12/01/2009 11.85 11.85 11.49 11.62 1,111,832 - -1.19% 4 Stars: Appealing
11/30/2009 11.65 11.78 11.00 11.76 1,207,248 + +0.86% 4 Stars: Appealing
11/27/2009 10.96 11.85 10.96 11.66 782,886 + +1.66% 4 Stars: Appealing
11/25/2009 11.39 11.50 11.20 11.47 640,141 + +1.06% 4 Stars: Appealing
11/24/2009 11.09 11.43 10.81 11.35 945,242 + +2.16% 4 Stars: Appealing
11/23/2009 11.00 11.44 10.91 11.11 737,412 + +2.78% 4 Stars: Appealing
11/20/2009 10.64 11.10 10.59 10.81 570,141 + +0.93% 4 Stars: Appealing
11/19/2009 11.14 11.18 10.67 10.71 916,265 - -4.72% 4 Stars: Appealing
11/18/2009 10.95 11.25 10.91 11.24 957,017 + +2.37% 4 Stars: Appealing
11/17/2009 10.70 11.07 10.61 10.98 1,228,796 + +1.20% 4 Stars: Appealing
11/16/2009 10.40 10.95 10.39 10.85 1,558,784 + +4.63% 4 Stars: Appealing
11/13/2009 10.37 10.49 10.07 10.37 815,363 + +0.19% 4 Stars: Appealing
11/12/2009 10.25 10.49 10.14 10.35 1,485,284 + +0.39% 4 Stars: Appealing
11/11/2009 10.12 10.35 9.94 10.31 1,183,821 + +2.79% 4 Stars: Appealing
11/10/2009 10.20 10.30 9.95 10.03 562,127 - -2.62% 4 Stars: Appealing
11/09/2009 9.94 10.38 9.91 10.30 1,308,927 + +4.57% 4 Stars: Appealing
11/06/2009 9.82 9.96 9.67 9.85 612,602 - -1.01% 4 Stars: Appealing
11/05/2009 9.69 9.97 9.48 9.95 1,034,625 + +3.65% 4 Stars: Appealing
11/04/2009 9.85 9.94 9.58 9.60 1,031,850 - -2.14% 4 Stars: Appealing
11/03/2009 9.81 9.93 9.57 9.81 1,160,348 - -0.81% 4 Stars: Appealing
11/02/2009 10.00 10.20 9.75 9.89 1,055,709 - -0.20% 4 Stars: Appealing
10/30/2009 10.42 10.49 9.86 9.91 1,419,829 - -5.26% 4 Stars: Appealing
10/29/2009 10.15 10.52 10.10 10.46 922,207 + +3.98% 4 Stars: Appealing
10/28/2009 10.04 10.32 9.90 10.06 1,622,657 - -0.30% 4 Stars: Appealing
10/27/2009 9.72 10.44 9.72 10.09 1,457,211 + +4.02% 4 Stars: Appealing
10/26/2009 9.84 10.12 9.60 9.70 988,255 - -1.82% 4 Stars: Appealing
10/23/2009 10.13 10.27 9.81 9.88 710,560 - -2.47% 4 Stars: Appealing
10/22/2009 9.51 10.19 9.41 10.13 1,632,900 + +6.63% 4 Stars: Appealing
10/21/2009 9.75 9.99 9.47 9.50 1,761,282 - -3.46% 4 Stars: Appealing
10/20/2009 10.00 10.11 9.76 9.84 1,170,537 - -1.40% 4 Stars: Appealing
10/19/2009 10.23 10.39 9.95 9.98 1,001,236 - -2.44% 4 Stars: Appealing
10/16/2009 10.38 10.54 10.12 10.23 1,608,558 - -2.57% 4 Stars: Appealing
10/15/2009 10.43 10.69 9.93 10.50 2,054,480 - -1.50% 4 Stars: Appealing
10/14/2009 10.53 10.74 10.40 10.66 733,858 + +2.30% 4 Stars: Appealing
10/13/2009 10.45 10.49 10.11 10.42 730,358 - -0.76% 4 Stars: Appealing
10/12/2009 10.56 10.64 10.42 10.50 460,089 - -0.57% 4 Stars: Appealing
10/09/2009 10.41 10.57 10.33 10.56 561,434 + +0.96% 4 Stars: Appealing
10/08/2009 10.55 10.58 10.32 10.46 864,651 - -0.10% 4 Stars: Appealing
10/07/2009 10.31 10.48 10.00 10.47 393,645 + +1.45% 4 Stars: Appealing
10/06/2009 10.29 10.60 10.05 10.32 499,620 + +1.18% 4 Stars: Appealing
10/05/2009 10.02 10.37 9.95 10.20 873,683 + +1.80% 4 Stars: Appealing
10/02/2009 9.92 10.24 9.78 10.02 1,005,808 - -1.18% 4 Stars: Appealing
10/01/2009 10.28 10.59 10.09 10.14 1,087,699 - -4.34% 4 Stars: Appealing
09/30/2009 10.57 10.76 10.49 10.60 1,420,809 + +0.19% 4 Stars: Appealing
09/29/2009 10.87 10.91 10.50 10.58 981,745 - -2.85% 4 Stars: Appealing
09/28/2009 10.58 10.89 10.48 10.89 505,853 + +3.03% 4 Stars: Appealing
09/25/2009 10.51 10.62 10.39 10.57 898,553 - -0.09% 4 Stars: Appealing
09/24/2009 10.94 11.13 10.45 10.58 944,706 - -3.02% 4 Stars: Appealing
09/23/2009 11.22 11.32 10.88 10.91 1,438,596 - -2.50% 4 Stars: Appealing
09/22/2009 10.97 11.19 10.70 11.19 721,716 + +2.75% 4 Stars: Appealing
09/21/2009 10.89 11.04 10.74 10.89 492,802 - -1.63% 4 Stars: Appealing
09/18/2009 10.81 11.15 10.51 11.07 3,880,701 + +2.88% 4 Stars: Appealing
09/17/2009 10.86 11.16 10.51 10.76 878,643 - -1.47% 4 Stars: Appealing