Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.33 13.52 13.07 13.43 1,153,225 + +2.13% 2 Stars: Appealing
02/08/2010 13.38 13.48 13.13 13.15 486,302 - -1.57% 2 Stars: Appealing
02/05/2010 13.15 13.56 12.90 13.36 1,103,686 + +1.75% 2 Stars: Appealing
02/04/2010 13.34 13.38 13.07 13.13 1,167,812 - -2.01% 2 Stars: Appealing
02/03/2010 13.63 13.78 13.26 13.40 797,645 - -2.40% 2 Stars: Appealing
02/02/2010 13.80 13.82 13.60 13.73 675,361 - -0.22% 2 Stars: Appealing
02/01/2010 13.87 14.02 13.63 13.76 678,531 + +0.07% 2 Stars: Appealing
01/29/2010 14.08 14.18 13.72 13.75 1,507,414 - -2.27% 2 Stars: Appealing
01/28/2010 13.98 14.25 13.98 14.07 1,210,863 + +0.36% 2 Stars: Appealing
01/27/2010 13.50 14.06 13.50 14.02 1,223,572 + +3.85% 2 Stars: Appealing
01/26/2010 13.74 13.92 13.48 13.50 1,050,493 - -2.17% 2 Stars: Appealing
01/25/2010 14.25 14.39 13.73 13.80 1,357,566 - -2.82% 2 Stars: Appealing
01/22/2010 14.44 14.65 14.01 14.20 1,354,032 - -3.92% 2 Stars: Appealing
01/21/2010 14.86 15.11 14.27 14.78 1,888,851 - -4.15% 3 Stars: Appealing
01/20/2010 15.08 15.50 14.86 15.42 921,686 + +1.31% 2 Stars: Appealing
01/19/2010 15.00 15.25 15.00 15.22 551,789 + +1.47% 2 Stars: Appealing
01/15/2010 15.20 15.23 14.90 15.00 502,440 - -1.51% 2 Stars: Appealing
01/14/2010 14.83 15.25 14.78 15.23 536,194 + +2.56% 2 Stars: Appealing
01/13/2010 14.59 14.90 14.46 14.85 427,838 + +2.41% 2 Stars: Appealing
01/12/2010 14.57 14.70 14.41 14.50 485,703 - -1.16% 2 Stars: Appealing
01/11/2010 14.84 14.90 14.58 14.67 493,836 - -0.34% 2 Stars: Appealing
01/08/2010 14.60 14.84 14.51 14.72 917,593 + +0.41% 2 Stars: Appealing
01/07/2010 14.11 14.70 14.11 14.66 951,421 + +3.68% 2 Stars: Appealing
01/06/2010 14.00 14.33 13.94 14.14 643,268 + +1.22% 2 Stars: Appealing
01/05/2010 14.22 14.22 13.84 13.97 703,667 - -1.34% 2 Stars: Appealing
01/04/2010 14.13 14.31 14.07 14.16 705,088 + +0.21% 2 Stars: Appealing
12/31/2009 14.20 14.33 14.06 14.13 605,678 - -0.28% 3 Stars: Appealing
12/30/2009 14.13 14.28 14.02 14.17 319,169 - -0.14% 3 Stars: Appealing
12/29/2009 14.11 14.25 13.97 14.19 465,184 + +1.07% 2 Stars: Appealing
12/28/2009 14.19 14.26 13.97 14.04 427,852 - -0.64% 3 Stars: Appealing
12/24/2009 13.99 14.15 13.92 14.13 237,104 + +1.00% 3 Stars: Appealing
12/23/2009 13.98 13.99 13.88 13.99 745,384 + +0.72% 3 Stars: Appealing
12/22/2009 13.78 13.96 13.73 13.89 647,320 + +0.80% 3 Stars: Appealing
12/21/2009 13.88 13.96 13.66 13.78 652,755 - -0.36% 3 Stars: Appealing
12/18/2009 13.70 13.90 13.61 13.83 2,771,883 + +1.69% 3 Stars: Appealing
12/17/2009 13.46 13.75 13.45 13.60 732,578 + +0.07% 3 Stars: Appealing
12/16/2009 13.31 13.59 13.31 13.59 976,491 + +2.03% 3 Stars: Appealing
12/15/2009 13.31 13.33 13.17 13.32 671,881 - -0.37% 3 Stars: Appealing
12/14/2009 13.03 13.37 12.88 13.37 847,227 + +0.45% 3 Stars: Appealing
12/11/2009 13.31 13.45 13.23 13.31 584,128 + +0.68% 2 Stars: Appealing
12/10/2009 13.28 13.37 13.18 13.22 644,297 - -0.38% 2 Stars: Appealing
12/09/2009 13.31 13.39 13.17 13.27 468,278 - -0.67% 2 Stars: Appealing
12/08/2009 13.45 13.51 13.17 13.36 1,075,468 - -1.11% 2 Stars: Appealing
12/07/2009 13.15 13.61 13.11 13.51 1,422,076 + +2.74% 3 Stars: Appealing
12/04/2009 13.18 13.25 12.95 13.15 980,962 + +1.39% 3 Stars: Appealing
12/03/2009 13.40 13.54 12.96 12.97 614,656 - -2.85% 3 Stars: Appealing
12/02/2009 13.13 13.40 13.08 13.35 687,313 + +1.37% 3 Stars: Appealing
12/01/2009 13.25 13.36 13.11 13.17 542,069 - -0.38% 3 Stars: Appealing
11/30/2009 12.93 13.22 12.90 13.22 882,838 + +2.40% 3 Stars: Appealing
11/27/2009 12.87 13.16 12.87 12.91 371,202 - -2.34% 3 Stars: Appealing
11/25/2009 13.45 13.53 13.21 13.22 409,579 - -1.56% 3 Stars: Appealing
11/24/2009 13.60 13.63 13.30 13.43 648,486 - -1.25% 3 Stars: Appealing
11/23/2009 13.54 13.81 13.46 13.60 520,432 + +1.57% 2 Stars: Appealing
11/20/2009 13.30 13.46 13.20 13.39 448,431 + +0.22% 2 Stars: Appealing
11/19/2009 13.37 13.45 13.29 13.36 690,346 - -0.82% 2 Stars: Appealing
11/18/2009 13.25 13.50 13.20 13.47 557,312 + +1.58% 2 Stars: Appealing
11/17/2009 13.04 13.45 13.04 13.26 714,534 + +1.45% 2 Stars: Appealing
11/16/2009 13.06 13.36 13.00 13.07 886,353 + +1.08% 2 Stars: Appealing
11/13/2009 12.94 13.06 12.83 12.93 662,337 - -0.15% 2 Stars: Appealing
11/12/2009 13.22 13.39 12.92 12.95 1,177,795 - -2.56% 2 Stars: Appealing
11/11/2009 13.29 13.51 13.19 13.29 679,396 + +0.99% 2 Stars: Appealing
11/10/2009 13.31 13.37 13.07 13.16 771,673 - -1.86% 2 Stars: Appealing
11/09/2009 13.23 13.42 13.12 13.41 710,070 + +2.05% 2 Stars: Appealing
11/06/2009 12.92 13.16 12.81 13.14 678,249 + +0.77% 2 Stars: Appealing
11/05/2009 13.11 13.12 12.83 13.04 940,445 + +0.85% 2 Stars: Appealing
11/04/2009 13.16 13.28 12.93 12.93 802,646 - -1.22% 2 Stars: Appealing
11/03/2009 13.21 13.31 12.98 13.09 1,590,085 - -1.43% 2 Stars: Appealing
11/02/2009 13.36 13.60 12.95 13.28 1,219,365 - 0.00% 2 Stars: Appealing
10/30/2009 13.64 13.78 13.09 13.28 1,351,318 - -3.49% 2 Stars: Appealing
10/29/2009 14.04 14.04 13.41 13.76 1,774,547 - -1.71% 2 Stars: Appealing
10/28/2009 13.60 14.02 13.58 14.00 2,353,222 + +2.12% 2 Stars: Appealing
10/27/2009 13.68 14.07 13.60 13.71 1,694,892 + +0.81% 2 Stars: Appealing
10/26/2009 13.16 13.69 13.16 13.60 1,971,050 + +3.19% 2 Stars: Appealing
10/23/2009 12.95 13.20 12.76 13.18 1,321,979 + +2.73% 2 Stars: Appealing
10/22/2009 12.30 12.98 12.29 12.83 2,271,897 + +4.65% 2 Stars: Appealing
10/21/2009 12.34 12.75 12.23 12.26 1,863,531 - -1.21% 3 Stars: Appealing
10/20/2009 12.37 12.57 12.15 12.41 919,973 + +0.16% 3 Stars: Appealing
10/19/2009 12.58 12.58 12.26 12.39 453,133 - -0.72% 3 Stars: Appealing
10/16/2009 12.39 12.53 12.23 12.48 778,574 - -0.56% 3 Stars: Appealing
10/15/2009 12.39 12.58 12.35 12.55 621,251 + +0.08% 3 Stars: Appealing
10/14/2009 12.58 12.59 12.38 12.54 898,865 + +0.80% 3 Stars: Appealing
10/13/2009 12.36 12.47 12.14 12.44 785,245 - 0.00% 3 Stars: Appealing
10/12/2009 12.45 12.45 12.24 12.44 453,515 + +0.48% 3 Stars: Appealing
10/09/2009 12.17 12.38 12.11 12.38 617,451 + +1.73% 3 Stars: Appealing
10/08/2009 12.13 12.25 11.99 12.17 999,679 + +0.91% 3 Stars: Appealing
10/07/2009 12.00 12.11 11.78 12.06 623,322 - 0.00% 3 Stars: Appealing
10/06/2009 12.08 12.25 11.88 12.06 629,033 + +0.67% 3 Stars: Appealing
10/05/2009 11.92 12.03 11.79 11.98 870,293 + +1.35% 3 Stars: Appealing
10/02/2009 11.75 11.95 11.61 11.82 1,081,101 - -0.42% 3 Stars: Appealing
10/01/2009 12.26 12.44 11.83 11.87 1,063,572 - -3.42% 3 Stars: Appealing
09/30/2009 12.32 12.44 12.05 12.29 873,979 - -0.32% 3 Stars: Appealing
09/29/2009 12.36 12.54 12.25 12.33 554,018 - -0.40% 3 Stars: Appealing
09/28/2009 12.14 12.38 12.00 12.38 703,397 + +3.08% 3 Stars: Appealing
09/25/2009 12.03 12.23 11.81 12.01 612,384 - -0.99% 3 Stars: Appealing
09/24/2009 12.34 12.54 11.93 12.13 1,066,749 - -1.54% 2 Stars: Appealing
09/23/2009 12.47 12.59 12.29 12.32 670,058 - -1.44% 2 Stars: Appealing
09/22/2009 12.41 12.55 12.25 12.50 706,933 + +1.46% 3 Stars: Appealing
09/21/2009 12.27 12.45 12.21 12.32 840,764 - -0.56% 3 Stars: Appealing
09/18/2009 12.54 12.55 12.24 12.39 1,019,587 - -0.80% 3 Stars: Appealing
09/17/2009 12.92 12.98 12.29 12.49 1,711,333 - -3.33% 2 Stars: Appealing