Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.62 10.72 10.52 10.65 152,543 + +0.76% 3 Stars: Appealing
02/08/2010 10.46 10.72 10.46 10.57 85,013 + +1.15% 3 Stars: Appealing
02/05/2010 10.48 10.50 10.30 10.45 94,204 - -0.10% 3 Stars: Appealing
02/04/2010 10.53 10.62 10.33 10.46 160,524 - -0.95% 3 Stars: Appealing
02/03/2010 10.57 10.67 10.52 10.56 102,338 - 0.00% 3 Stars: Appealing
02/02/2010 10.60 10.69 10.55 10.56 168,613 - -0.47% 3 Stars: Appealing
02/01/2010 10.46 10.62 10.35 10.61 164,027 + +2.12% 3 Stars: Appealing
01/29/2010 10.60 10.79 10.39 10.39 191,095 - -1.89% 3 Stars: Appealing
01/28/2010 10.92 10.97 10.55 10.59 98,496 - -2.58% 3 Stars: Appealing
01/27/2010 10.55 10.96 10.55 10.87 83,643 + +2.55% 3 Stars: Appealing
01/26/2010 10.92 11.00 10.56 10.60 221,947 - -2.93% 3 Stars: Appealing
01/25/2010 10.89 10.94 10.71 10.92 123,056 + +0.37% 3 Stars: Appealing
01/22/2010 10.82 11.23 10.71 10.88 153,630 + +0.93% 3 Stars: Appealing
01/21/2010 10.86 11.05 10.72 10.78 227,911 - -0.92% 3 Stars: Appealing
01/20/2010 11.20 11.20 10.81 10.88 179,444 - -3.55% 3 Stars: Appealing
01/19/2010 11.32 11.32 10.91 11.28 151,260 + +3.58% 2 Stars: Appealing
01/15/2010 10.79 11.00 10.66 10.89 252,849 + +1.40% 2 Stars: Appealing
01/14/2010 10.59 10.76 10.47 10.74 149,331 + +1.32% 2 Stars: Appealing
01/13/2010 10.60 10.75 10.46 10.60 168,126 - -0.19% 2 Stars: Appealing
01/12/2010 10.91 10.91 10.58 10.62 233,073 - -2.93% 2 Stars: Appealing
01/11/2010 11.14 11.20 10.92 10.94 216,024 - -1.00% 2 Stars: Appealing
01/08/2010 11.26 11.26 10.94 11.05 149,306 - -1.69% 2 Stars: Appealing
01/07/2010 11.07 11.25 11.01 11.24 134,576 + +1.54% 2 Stars: Appealing
01/06/2010 11.32 11.36 11.01 11.07 222,436 - -2.21% 2 Stars: Appealing
01/05/2010 11.13 11.37 11.12 11.32 229,718 + +1.89% 2 Stars: Appealing
01/04/2010 11.15 11.30 11.07 11.11 149,686 + +0.91% 2 Stars: Appealing
12/31/2009 10.97 11.13 10.95 11.01 241,501 + +0.18% 2 Stars: Appealing
12/30/2009 10.91 11.09 10.81 10.99 79,214 + +0.09% 2 Stars: Appealing
12/29/2009 11.10 11.25 10.95 10.98 95,186 - -0.63% 2 Stars: Appealing
12/28/2009 10.82 11.12 10.75 11.05 177,230 + +2.13% 2 Stars: Appealing
12/24/2009 10.71 10.85 10.71 10.82 41,675 + +1.12% 2 Stars: Appealing
12/23/2009 10.99 10.99 10.55 10.70 145,131 - -0.37% 2 Stars: Appealing
12/22/2009 10.52 10.77 10.35 10.74 248,764 + +2.78% 2 Stars: Appealing
12/21/2009 10.25 10.60 10.18 10.45 192,998 + +2.05% 2 Stars: Appealing
12/18/2009 10.07 10.25 10.02 10.24 640,914 + +1.69% 2 Stars: Appealing
12/17/2009 10.28 10.38 10.05 10.07 280,489 - -2.04% 2 Stars: Appealing
12/16/2009 10.41 10.41 10.20 10.28 154,732 - -0.19% 2 Stars: Appealing
12/15/2009 10.42 10.42 10.20 10.30 237,003 - -0.87% 2 Stars: Appealing
12/14/2009 10.28 10.41 10.26 10.39 128,552 + +1.27% 2 Stars: Appealing
12/11/2009 10.22 10.36 10.02 10.26 309,930 + +0.49% 2 Stars: Appealing
12/10/2009 10.51 10.53 10.17 10.21 239,357 - -2.85% 2 Stars: Appealing
12/09/2009 10.69 10.78 10.31 10.51 192,471 - -1.31% 2 Stars: Appealing
12/08/2009 10.63 10.76 10.51 10.65 171,699 - 0.00% 2 Stars: Appealing
12/07/2009 10.59 10.74 10.54 10.65 78,322 + +0.28% 2 Stars: Appealing
12/04/2009 10.44 10.67 10.26 10.62 138,985 + +3.31% 2 Stars: Appealing
12/03/2009 10.47 10.51 10.26 10.28 167,644 - -1.06% 2 Stars: Appealing
12/02/2009 10.32 10.57 10.32 10.39 283,403 + +0.48% 2 Stars: Appealing
12/01/2009 10.14 10.44 10.06 10.34 512,711 + +3.61% 2 Stars: Appealing
11/30/2009 10.16 10.17 9.84 9.98 361,048 - -2.35% 2 Stars: Appealing
11/27/2009 10.25 10.49 10.22 10.22 116,268 - -1.83% 2 Stars: Appealing
11/25/2009 10.47 10.62 10.33 10.41 114,247 - -0.48% 2 Stars: Appealing
11/24/2009 10.71 10.71 10.40 10.46 132,800 - -1.97% 2 Stars: Appealing
11/23/2009 10.50 10.73 10.43 10.67 194,443 + +2.89% 2 Stars: Appealing
11/20/2009 10.19 10.42 10.17 10.37 142,617 + +1.57% 2 Stars: Appealing
11/19/2009 10.45 10.46 10.18 10.21 233,046 - -2.39% 2 Stars: Appealing
11/18/2009 10.56 10.67 10.41 10.46 157,512 - -1.41% 2 Stars: Appealing
11/17/2009 10.61 10.63 10.51 10.61 144,999 - -0.66% 2 Stars: Appealing
11/16/2009 10.76 10.77 10.61 10.68 200,813 + +0.56% 2 Stars: Appealing
11/13/2009 10.78 10.78 10.45 10.62 233,098 - -2.21% 2 Stars: Appealing
11/12/2009 10.86 11.08 10.83 10.86 317,033 + +0.18% 2 Stars: Appealing
11/11/2009 10.92 11.00 10.79 10.84 212,799 + +0.28% 2 Stars: Appealing
11/10/2009 10.71 11.13 10.70 10.81 413,051 + +0.46% 2 Stars: Appealing
11/09/2009 10.90 11.00 10.74 10.76 232,523 - -0.37% 2 Stars: Appealing
11/06/2009 10.79 10.93 10.72 10.80 175,344 - -0.92% 2 Stars: Appealing
11/05/2009 10.72 11.01 10.66 10.90 162,633 + +2.06% 2 Stars: Appealing
11/04/2009 10.78 10.96 10.65 10.68 292,193 - -0.84% 2 Stars: Appealing
11/03/2009 10.73 10.84 10.54 10.77 312,932 + +0.09% 2 Stars: Appealing
11/02/2009 10.88 10.88 10.47 10.76 316,645 - -1.28% 2 Stars: Appealing
10/30/2009 11.15 11.24 10.75 10.90 421,628 - -3.28% 2 Stars: Appealing
10/29/2009 12.03 12.03 11.12 11.27 480,172 - -5.05% 2 Stars: Appealing
10/28/2009 12.05 12.26 11.86 11.87 239,038 - -1.49% 2 Stars: Appealing
10/27/2009 12.30 12.46 12.05 12.05 207,674 - -2.27% 2 Stars: Appealing
10/26/2009 12.66 12.74 12.28 12.33 214,422 - -2.22% 2 Stars: Appealing
10/23/2009 13.14 13.20 12.59 12.61 315,044 - -3.30% 2 Stars: Appealing
10/22/2009 12.91 13.05 12.81 13.04 364,621 + +0.38% 2 Stars: Appealing
10/21/2009 13.32 13.41 12.96 12.99 260,509 - -2.77% 2 Stars: Appealing
10/20/2009 13.47 13.48 13.15 13.36 218,387 - -1.11% 2 Stars: Appealing
10/19/2009 13.18 13.51 12.99 13.51 336,038 + +3.13% 2 Stars: Appealing
10/16/2009 13.13 13.13 12.89 13.10 385,538 - -0.53% 2 Stars: Appealing
10/15/2009 13.19 13.33 13.11 13.17 278,310 - -0.23% 2 Stars: Appealing
10/14/2009 13.32 13.32 13.01 13.20 346,894 - -0.98% 2 Stars: Appealing
10/13/2009 13.37 13.50 13.21 13.33 3,221,799 + +0.08% 2 Stars: Appealing
10/12/2009 13.26 13.35 13.18 13.32 183,782 + +0.91% 2 Stars: Appealing
10/09/2009 13.22 13.34 13.12 13.20 162,250 + +0.08% 2 Stars: Appealing
10/08/2009 13.32 13.50 13.19 13.19 468,095 - -0.68% 2 Stars: Appealing
10/07/2009 13.27 13.58 13.11 13.28 705,440 + +6.41% 2 Stars: Appealing
10/06/2009 12.64 12.76 12.29 12.48 111,135 - -1.11% 2 Stars: Appealing
10/05/2009 12.59 12.71 12.27 12.62 116,036 + +0.88% 2 Stars: Appealing
10/02/2009 12.42 12.78 12.09 12.51 151,691 - -0.08% 2 Stars: Appealing
10/01/2009 12.79 12.86 12.50 12.52 144,251 - -2.80% 2 Stars: Appealing
09/30/2009 13.04 13.08 12.67 12.88 257,817 - -0.92% 2 Stars: Appealing
09/29/2009 13.09 13.14 12.96 13.00 163,297 - -0.31% 2 Stars: Appealing
09/28/2009 12.75 13.10 12.56 13.04 188,974 + +3.00% 2 Stars: Appealing
09/25/2009 12.22 12.75 12.22 12.66 183,702 + +3.09% 2 Stars: Appealing
09/24/2009 12.33 12.67 12.10 12.28 123,839 - -0.97% 2 Stars: Appealing
09/23/2009 12.28 12.63 12.19 12.40 162,797 + +1.56% 2 Stars: Appealing
09/22/2009 12.63 12.66 12.10 12.21 149,673 - -2.40% 2 Stars: Appealing
09/21/2009 12.12 12.69 12.07 12.51 137,689 + +2.54% 2 Stars: Appealing
09/18/2009 12.71 12.74 12.14 12.20 418,664 - -4.01% 2 Stars: Appealing
09/17/2009 12.65 12.80 12.50 12.71 136,395 + +0.47% 2 Stars: Appealing