Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.16 13.53 13.00 13.47 390,841 + +3.86% 4 Stars: Appealing
02/08/2010 13.12 13.13 12.95 12.97 204,402 - -0.61% 4 Stars: Appealing
02/05/2010 13.22 13.27 12.86 13.05 687,897 - -1.14% 4 Stars: Appealing
02/04/2010 13.62 13.66 13.17 13.20 472,292 - -3.58% 4 Stars: Appealing
02/03/2010 13.58 13.72 13.46 13.69 279,312 - 0.00% 4 Stars: Appealing
02/02/2010 13.89 13.89 13.57 13.69 729,207 - -0.87% 4 Stars: Appealing
02/01/2010 13.78 14.15 13.69 13.81 286,242 + +0.58% 4 Stars: Appealing
01/29/2010 14.13 14.24 13.73 13.73 942,381 - -2.07% 4 Stars: Appealing
01/28/2010 14.25 14.25 13.89 14.02 509,301 - -1.34% 4 Stars: Appealing
01/27/2010 14.08 14.24 13.85 14.21 763,097 + +0.42% 5 Stars: Appealing
01/26/2010 14.24 14.32 14.11 14.15 212,674 - -1.39% 5 Stars: Appealing
01/25/2010 14.25 14.36 14.15 14.35 236,978 + +1.27% 5 Stars: Appealing
01/22/2010 14.52 14.52 14.11 14.17 228,385 - -2.28% 5 Stars: Appealing
01/21/2010 14.83 15.12 14.47 14.50 592,061 - -2.03% 5 Stars: Appealing
01/20/2010 14.86 14.90 14.58 14.80 405,936 - -0.74% 5 Stars: Appealing
01/19/2010 14.68 15.30 14.68 14.91 404,918 + +1.22% 5 Stars: Appealing
01/15/2010 14.83 14.99 14.50 14.73 324,060 - -1.27% 5 Stars: Appealing
01/14/2010 14.96 15.14 14.80 14.92 320,868 - -0.47% 5 Stars: Appealing
01/13/2010 15.09 15.22 14.65 14.99 432,618 - -0.53% 5 Stars: Appealing
01/12/2010 15.20 15.35 15.01 15.07 723,429 - -0.92% 4 Stars: Appealing
01/11/2010 15.31 15.47 15.00 15.21 682,458 + +0.33% 4 Stars: Appealing
01/08/2010 14.75 15.19 14.75 15.16 422,940 + +3.48% 4 Stars: Appealing
01/07/2010 14.85 14.87 14.60 14.65 355,418 - -1.01% 4 Stars: Appealing
01/06/2010 14.83 15.01 14.77 14.80 517,330 + +0.07% 4 Stars: Appealing
01/05/2010 14.70 14.86 14.62 14.79 432,921 + +0.96% 4 Stars: Appealing
01/04/2010 14.51 14.80 14.44 14.65 456,206 + +2.30% 4 Stars: Appealing
12/31/2009 14.38 14.45 14.22 14.32 448,203 - -0.28% 4 Stars: Appealing
12/30/2009 14.30 14.41 14.30 14.36 277,597 + +0.35% 4 Stars: Appealing
12/29/2009 14.35 14.47 14.30 14.31 298,515 - -0.21% 4 Stars: Appealing
12/28/2009 14.36 14.52 14.25 14.34 408,588 - -0.28% 4 Stars: Appealing
12/24/2009 14.31 14.52 14.30 14.38 86,402 + +0.56% 4 Stars: Appealing
12/23/2009 14.46 14.46 14.11 14.30 356,833 - -1.38% 4 Stars: Appealing
12/22/2009 14.57 14.65 14.40 14.50 392,032 - -0.34% 4 Stars: Appealing
12/21/2009 14.28 14.68 14.24 14.55 582,891 + +1.96% 4 Stars: Appealing
12/18/2009 14.22 14.50 14.10 14.27 558,106 + +1.06% 4 Stars: Appealing
12/17/2009 14.43 14.43 13.83 14.12 1,169,865 - -3.81% 4 Stars: Appealing
12/16/2009 14.70 14.96 14.60 14.68 443,549 - -0.27% 4 Stars: Appealing
12/15/2009 14.58 14.80 14.44 14.72 497,814 + +1.24% 4 Stars: Appealing
12/14/2009 14.43 14.55 14.28 14.54 622,818 + +1.47% 4 Stars: Appealing
12/11/2009 14.33 14.48 14.25 14.33 399,501 + +0.28% 4 Stars: Appealing
12/10/2009 14.58 14.62 14.29 14.29 884,419 - -2.26% 4 Stars: Appealing
12/09/2009 14.67 14.78 14.49 14.62 423,991 - -0.95% 4 Stars: Appealing
12/08/2009 14.52 14.79 14.30 14.76 1,249,096 - -3.53% 4 Stars: Appealing
12/07/2009 15.14 15.66 15.10 15.30 749,297 + +1.66% 4 Stars: Appealing
12/04/2009 14.88 15.31 14.61 15.05 1,170,267 + +1.35% 4 Stars: Appealing
12/03/2009 14.46 15.63 14.05 14.85 2,147,691 + +12.08% 4 Stars: Appealing
12/02/2009 13.14 13.49 13.14 13.25 1,558,456 - 0.00% 4 Stars: Appealing
12/01/2009 13.23 13.51 13.16 13.25 653,675 + +1.38% 3 Stars: Appealing
11/30/2009 13.32 13.44 13.06 13.07 900,799 - -1.51% 3 Stars: Appealing
11/27/2009 13.09 13.40 13.09 13.27 213,057 - -0.97% 3 Stars: Appealing
11/25/2009 13.69 13.69 13.30 13.40 837,978 - -1.47% 3 Stars: Appealing
11/24/2009 13.96 14.04 13.53 13.60 686,328 - -3.20% 3 Stars: Appealing
11/23/2009 14.28 14.45 14.00 14.05 674,448 - -0.64% 3 Stars: Appealing
11/20/2009 14.05 14.18 13.97 14.14 322,329 + +0.50% 3 Stars: Appealing
11/19/2009 14.35 14.48 14.00 14.07 263,882 - -1.95% 3 Stars: Appealing
11/18/2009 14.58 14.71 14.30 14.35 261,991 - -1.10% 4 Stars: Appealing
11/17/2009 14.67 14.67 14.19 14.51 456,165 - -1.23% 4 Stars: Appealing
11/16/2009 14.41 14.90 14.23 14.69 481,627 + +2.66% 4 Stars: Appealing
11/13/2009 14.47 14.51 14.12 14.31 461,257 - -1.31% 4 Stars: Appealing
11/12/2009 14.75 14.85 14.38 14.50 713,422 - -1.96% 3 Stars: Appealing
11/11/2009 14.18 14.82 14.11 14.79 574,909 + +5.34% 4 Stars: Appealing
11/10/2009 13.90 14.14 13.58 14.04 444,814 + +0.07% 3 Stars: Appealing
11/09/2009 13.73 14.03 13.71 14.03 500,634 + +2.93% 4 Stars: Appealing
11/06/2009 13.75 13.99 13.59 13.63 512,358 - -1.45% 3 Stars: Appealing
11/05/2009 13.32 13.96 13.30 13.83 857,460 + +4.14% 4 Stars: Appealing
11/04/2009 13.06 13.50 12.97 13.28 1,234,082 + +2.31% 3 Stars: Appealing
11/03/2009 12.44 12.98 12.20 12.98 851,312 + +4.01% 4 Stars: Appealing
11/02/2009 12.50 12.50 12.20 12.48 1,354,136 + +0.08% 3 Stars: Appealing
10/30/2009 12.72 13.03 12.43 12.47 948,648 - -2.96% 3 Stars: Appealing
10/29/2009 13.09 13.18 12.80 12.85 1,227,732 - -0.39% 3 Stars: Appealing
10/28/2009 13.10 13.23 12.86 12.90 567,831 - -1.30% 4 Stars: Appealing
10/27/2009 13.33 13.66 12.74 13.07 1,151,023 - -1.36% 4 Stars: Appealing
10/26/2009 13.27 13.47 13.06 13.25 787,967 - -0.60% 4 Stars: Appealing
10/23/2009 14.03 14.06 13.20 13.33 657,709 - -4.79% 4 Stars: Appealing
10/22/2009 13.74 14.12 13.53 14.00 570,113 + +1.74% 5 Stars: Appealing
10/21/2009 13.85 14.13 13.74 13.76 414,310 - -0.58% 4 Stars: Appealing
10/20/2009 13.82 13.96 13.59 13.84 694,820 + +0.07% 4 Stars: Appealing
10/19/2009 14.05 14.05 13.72 13.83 644,983 - -1.64% 4 Stars: Appealing
10/16/2009 14.40 14.41 13.97 14.06 691,949 - -3.37% 4 Stars: Appealing
10/15/2009 14.57 14.60 14.40 14.55 497,661 - -0.55% 4 Stars: Appealing
10/14/2009 14.56 14.63 14.34 14.63 437,801 + +1.95% 4 Stars: Appealing
10/13/2009 14.43 14.54 14.24 14.35 169,682 - -0.62% 4 Stars: Appealing
10/12/2009 14.51 14.83 14.30 14.44 144,990 - 0.00% 4 Stars: Appealing
10/09/2009 14.29 14.45 14.08 14.44 432,732 + +0.42% 5 Stars: Appealing
10/08/2009 14.00 14.49 13.85 14.38 549,804 + +4.05% 4 Stars: Appealing
10/07/2009 13.94 14.08 13.62 13.82 870,744 - -1.85% 4 Stars: Appealing
10/06/2009 14.00 14.27 13.90 14.08 634,919 + +1.66% 4 Stars: Appealing
10/05/2009 13.69 13.88 13.40 13.85 747,446 + +2.67% 4 Stars: Appealing
10/02/2009 14.01 14.08 13.40 13.49 1,277,315 - -4.33% 4 Stars: Appealing
10/01/2009 14.82 14.82 14.08 14.10 1,094,773 - -2.62% 4 Stars: Appealing
09/30/2009 14.03 14.48 13.74 14.48 1,041,670 + +2.91% 4 Stars: Appealing
09/29/2009 14.13 14.25 14.03 14.07 742,477 - -0.35% 4 Stars: Appealing
09/28/2009 13.79 14.17 13.59 14.12 529,790 + +2.39% 4 Stars: Appealing
09/25/2009 14.00 14.43 13.69 13.79 846,946 - -4.77% 4 Stars: Appealing
09/24/2009 14.91 14.95 14.34 14.48 479,120 - -2.16% 4 Stars: Appealing
09/23/2009 15.07 15.07 14.79 14.80 245,595 - -0.94% 4 Stars: Appealing
09/22/2009 15.02 15.10 14.79 14.94 413,466 + +0.47% 4 Stars: Appealing
09/21/2009 15.26 15.39 14.86 14.87 662,766 - -3.06% 4 Stars: Appealing
09/18/2009 15.13 15.42 14.93 15.34 422,617 + +1.39% 4 Stars: Appealing
09/17/2009 15.27 15.96 14.92 15.13 569,353 - -1.43% 4 Stars: Appealing