Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 14.21 14.56 14.03 14.51 192,233 + +6.53% 4 Stars: Appealing
02/08/2010 13.73 13.92 13.60 13.62 132,822 - -0.37% 4 Stars: Appealing
02/05/2010 13.77 13.84 13.49 13.67 162,314 - -1.23% 4 Stars: Appealing
02/04/2010 14.11 14.16 13.80 13.84 130,516 - -2.74% 4 Stars: Appealing
02/03/2010 14.28 14.44 14.16 14.23 116,455 - -1.04% 4 Stars: Appealing
02/02/2010 14.42 14.48 14.30 14.38 96,488 - -0.28% 4 Stars: Appealing
02/01/2010 14.40 14.50 14.26 14.42 88,343 + +0.07% 4 Stars: Appealing
01/29/2010 14.56 14.70 14.40 14.41 101,070 - -0.48% 4 Stars: Appealing
01/28/2010 14.77 14.77 14.36 14.48 95,330 - -1.96% 4 Stars: Appealing
01/27/2010 14.26 14.83 14.25 14.77 112,668 + +2.71% 4 Stars: Appealing
01/26/2010 14.61 14.65 14.32 14.38 120,155 - -1.84% 4 Stars: Appealing
01/25/2010 14.61 14.76 14.53 14.65 177,237 + +0.62% 4 Stars: Appealing
01/22/2010 14.60 14.83 14.45 14.56 175,575 - -0.87% 4 Stars: Appealing
01/21/2010 14.97 15.00 14.65 14.69 148,477 - -1.76% 4 Stars: Appealing
01/20/2010 15.08 15.08 14.88 14.95 188,313 - -2.03% 4 Stars: Appealing
01/19/2010 15.00 15.30 14.91 15.26 151,699 + +1.67% 4 Stars: Appealing
01/15/2010 15.60 15.60 14.88 15.01 213,784 - -3.72% 4 Stars: Appealing
01/14/2010 15.36 15.65 15.17 15.59 78,630 + +1.50% 4 Stars: Appealing
01/13/2010 15.44 15.70 15.00 15.36 134,861 - -0.19% 4 Stars: Appealing
01/12/2010 15.64 15.67 15.14 15.39 133,505 - -1.79% 4 Stars: Appealing
01/11/2010 15.00 15.84 14.99 15.67 321,121 + +4.75% 4 Stars: Appealing
01/08/2010 14.10 14.99 14.04 14.96 222,520 + +6.63% 4 Stars: Appealing
01/07/2010 13.65 14.10 13.59 14.03 169,696 + +3.01% 4 Stars: Appealing
01/06/2010 13.51 13.95 13.51 13.62 77,629 + +0.07% 4 Stars: Appealing
01/05/2010 13.58 13.76 13.41 13.61 85,332 - 0.00% 4 Stars: Appealing
01/04/2010 13.36 13.82 13.36 13.61 74,774 + +2.64% 4 Stars: Appealing
12/31/2009 13.29 13.38 13.22 13.26 79,516 - -0.60% 4 Stars: Appealing
12/30/2009 13.25 13.34 13.22 13.34 77,162 + +0.68% 4 Stars: Appealing
12/29/2009 13.25 13.30 13.25 13.25 78,502 - -0.08% 4 Stars: Appealing
12/28/2009 13.21 13.26 13.01 13.26 148,268 - 0.00% 4 Stars: Appealing
12/24/2009 13.32 13.32 13.20 13.26 25,175 - -0.60% 4 Stars: Appealing
12/23/2009 13.17 13.41 13.00 13.34 61,669 + +1.44% 4 Stars: Appealing
12/22/2009 13.11 13.20 13.03 13.15 155,934 - 0.00% 4 Stars: Appealing
12/21/2009 13.42 13.45 13.06 13.15 162,685 - -1.94% 4 Stars: Appealing
12/18/2009 13.58 13.58 13.31 13.41 250,613 + +0.07% 4 Stars: Appealing
12/17/2009 13.36 13.55 13.27 13.40 138,774 - -0.89% 4 Stars: Appealing
12/16/2009 13.46 13.56 13.36 13.52 69,870 + +1.65% 4 Stars: Appealing
12/15/2009 13.45 13.72 13.30 13.30 94,037 - -1.63% 4 Stars: Appealing
12/14/2009 13.25 13.53 13.25 13.52 100,123 + +2.74% 4 Stars: Appealing
12/11/2009 13.05 13.18 13.00 13.16 55,322 + +0.77% 4 Stars: Appealing
12/10/2009 13.26 13.26 12.90 13.06 77,752 - -1.51% 4 Stars: Appealing
12/09/2009 13.25 13.32 13.10 13.26 73,713 + +0.08% 4 Stars: Appealing
12/08/2009 13.18 13.38 13.06 13.25 70,929 - 0.00% 4 Stars: Appealing
12/07/2009 13.22 13.37 13.16 13.25 65,566 - -0.75% 4 Stars: Appealing
12/04/2009 13.42 13.56 13.10 13.35 63,268 + +1.91% 4 Stars: Appealing
12/03/2009 13.25 13.60 13.05 13.10 141,748 - -1.13% 4 Stars: Appealing
12/02/2009 13.00 13.35 13.00 13.25 84,534 + +1.30% 4 Stars: Appealing
12/01/2009 13.01 13.15 12.95 13.08 122,102 + +0.15% 4 Stars: Appealing
11/30/2009 13.01 13.13 12.91 13.06 121,114 - -0.38% 4 Stars: Appealing
11/27/2009 12.84 13.26 12.69 13.11 65,632 - -0.98% 4 Stars: Appealing
11/25/2009 13.18 13.29 12.47 13.24 143,692 - -0.15% 4 Stars: Appealing
11/24/2009 13.26 13.39 13.05 13.26 60,757 - -0.23% 4 Stars: Appealing
11/23/2009 13.10 13.40 13.05 13.29 111,029 + +1.84% 4 Stars: Appealing
11/20/2009 12.98 13.12 12.95 13.05 83,110 + +0.15% 4 Stars: Appealing
11/19/2009 13.30 13.30 12.94 13.03 91,276 - -2.69% 4 Stars: Appealing
11/18/2009 13.19 13.39 13.10 13.39 103,793 + +1.36% 4 Stars: Appealing
11/17/2009 13.20 13.49 13.16 13.21 140,168 - 0.00% 4 Stars: Appealing
11/16/2009 12.79 13.45 12.71 13.21 265,386 + +2.72% 4 Stars: Appealing
11/13/2009 12.95 13.08 12.66 12.86 127,291 - -0.85% 4 Stars: Appealing
11/12/2009 12.60 13.25 12.59 12.97 204,062 + +2.37% 4 Stars: Appealing
11/11/2009 12.37 12.75 12.27 12.67 146,912 + +2.76% 4 Stars: Appealing
11/10/2009 12.42 12.47 12.28 12.33 91,964 - -1.60% 4 Stars: Appealing
11/09/2009 12.38 12.57 12.35 12.53 114,506 + +1.38% 4 Stars: Appealing
11/06/2009 12.36 12.67 12.30 12.36 93,669 - -1.59% 4 Stars: Appealing
11/05/2009 12.11 12.70 12.11 12.56 116,163 + +3.72% 4 Stars: Appealing
11/04/2009 12.55 12.66 12.09 12.11 107,768 - -3.35% 4 Stars: Appealing
11/03/2009 12.21 12.55 12.21 12.53 101,351 + +1.13% 4 Stars: Appealing
11/02/2009 12.72 12.75 12.06 12.39 155,417 - -1.98% 4 Stars: Appealing
10/30/2009 12.72 12.90 12.57 12.64 99,285 - -1.79% 4 Stars: Appealing
10/29/2009 12.69 13.02 12.67 12.87 99,378 + +2.14% 4 Stars: Appealing
10/28/2009 12.83 13.04 12.55 12.60 122,559 - -2.25% 4 Stars: Appealing
10/27/2009 12.85 13.23 12.85 12.89 93,465 + +0.16% 4 Stars: Appealing
10/26/2009 12.83 13.14 12.82 12.87 162,055 + +0.16% 4 Stars: Appealing
10/23/2009 12.99 13.23 12.81 12.85 118,777 - -1.00% 4 Stars: Appealing
10/22/2009 12.96 13.08 12.84 12.98 92,567 - 0.00% 4 Stars: Appealing
10/21/2009 13.08 13.42 12.91 12.98 152,321 - -0.15% 4 Stars: Appealing
10/20/2009 13.28 13.42 12.94 13.00 164,251 + +1.80% 4 Stars: Appealing
10/19/2009 12.83 12.94 12.73 12.77 82,130 - -0.31% 5 Stars: Appealing
10/16/2009 12.78 12.98 12.73 12.81 73,432 - -0.39% 4 Stars: Appealing
10/15/2009 12.91 12.99 12.77 12.86 47,649 - -0.85% 4 Stars: Appealing
10/14/2009 12.82 13.05 12.82 12.97 63,719 + +1.09% 4 Stars: Appealing
10/13/2009 12.90 13.00 12.72 12.83 62,035 - -0.47% 4 Stars: Appealing
10/12/2009 12.97 13.10 12.85 12.89 93,789 - -0.77% 4 Stars: Appealing
10/09/2009 13.06 13.09 12.86 12.99 95,180 - -1.29% 4 Stars: Appealing
10/08/2009 12.86 13.50 12.80 13.16 247,401 + +3.22% 4 Stars: Appealing
10/07/2009 12.75 12.80 12.63 12.75 96,320 - -0.86% 4 Stars: Appealing
10/06/2009 12.77 12.97 12.69 12.86 129,051 + +1.02% 4 Stars: Appealing
10/05/2009 12.71 12.86 12.60 12.73 91,046 + +0.47% 4 Stars: Appealing
10/02/2009 12.82 13.00 12.65 12.67 123,038 - -1.63% 4 Stars: Appealing
10/01/2009 12.99 13.09 12.88 12.88 87,540 - -1.23% 4 Stars: Appealing
09/30/2009 13.09 13.26 12.94 13.04 102,802 - -0.38% 4 Stars: Appealing
09/29/2009 13.32 13.32 13.06 13.09 95,333 - -2.09% 4 Stars: Appealing
09/28/2009 13.08 13.40 13.08 13.37 116,302 + +2.45% 4 Stars: Appealing
09/25/2009 13.08 13.26 13.01 13.05 61,369 - -0.31% 4 Stars: Appealing
09/24/2009 13.19 13.48 13.01 13.09 104,718 - -0.53% 5 Stars: Appealing
09/23/2009 13.39 13.40 13.11 13.16 102,087 - -1.79% 5 Stars: Appealing
09/22/2009 13.25 13.51 13.20 13.40 99,568 + +1.52% 5 Stars: Appealing
09/21/2009 13.32 13.47 13.04 13.20 104,478 - -2.44% 5 Stars: Appealing
09/18/2009 13.46 13.57 13.20 13.53 144,786 + +1.05% 5 Stars: Appealing
09/17/2009 13.55 13.67 13.26 13.39 111,466 - -1.54% 5 Stars: Appealing