Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.36 12.46 12.10 12.29 5,044,059 + +1.32% 4 Stars: Appealing
02/08/2010 12.70 12.76 12.12 12.13 7,087,057 - -2.88% 4 Stars: Appealing
02/05/2010 12.13 12.55 12.00 12.49 16,068,285 + +7.67% 4 Stars: Appealing
02/04/2010 13.11 13.14 11.50 11.60 18,716,935 - -14.89% 4 Stars: Appealing
02/03/2010 13.42 13.93 13.28 13.63 7,111,317 + +1.11% 4 Stars: Appealing
02/02/2010 13.17 13.59 13.08 13.48 5,882,308 + +3.37% 4 Stars: Appealing
02/01/2010 12.65 13.06 12.60 13.04 4,522,482 + +3.66% 4 Stars: Appealing
01/29/2010 13.12 13.27 12.38 12.58 5,136,905 - -3.01% 4 Stars: Appealing
01/28/2010 13.50 13.50 12.80 12.97 5,145,585 - -3.50% 4 Stars: Appealing
01/27/2010 13.64 13.85 13.14 13.44 7,587,906 - -1.47% 4 Stars: Appealing
01/26/2010 13.54 13.88 13.40 13.64 5,108,765 - 0.00% 4 Stars: Appealing
01/25/2010 13.38 13.73 13.25 13.64 5,979,581 + +3.41% 4 Stars: Appealing
01/22/2010 14.10 14.13 13.16 13.19 7,749,782 - -6.92% 4 Stars: Appealing
01/21/2010 14.38 14.63 13.95 14.17 6,685,326 - -1.32% 4 Stars: Appealing
01/20/2010 14.31 14.36 14.04 14.36 4,273,604 - -0.14% 4 Stars: Appealing
01/19/2010 14.15 14.38 14.03 14.38 5,240,851 + +0.91% 4 Stars: Appealing
01/15/2010 14.60 14.66 14.16 14.25 5,427,028 - -2.40% 4 Stars: Appealing
01/14/2010 14.71 14.91 14.42 14.60 7,165,066 - -0.21% 4 Stars: Appealing
01/13/2010 14.43 14.65 13.93 14.63 4,618,652 + +1.60% 4 Stars: Appealing
01/12/2010 14.80 14.82 14.14 14.40 6,681,741 - -3.74% 4 Stars: Appealing
01/11/2010 15.20 15.30 14.78 14.96 3,653,795 - -0.40% 4 Stars: Appealing
01/08/2010 14.50 15.02 14.42 15.02 5,707,914 + +3.23% 4 Stars: Appealing
01/07/2010 14.66 14.72 14.25 14.55 4,474,393 - -0.41% 4 Stars: Appealing
01/06/2010 14.50 15.02 14.47 14.61 8,968,730 + +0.97% 4 Stars: Appealing
01/05/2010 14.24 14.66 14.01 14.47 10,445,065 + +4.48% 4 Stars: Appealing
01/04/2010 13.93 14.07 13.62 13.85 5,416,975 + +1.69% 4 Stars: Appealing
12/31/2009 13.53 13.91 13.44 13.62 4,317,871 + +1.41% 4 Stars: Appealing
12/30/2009 13.09 13.47 13.00 13.43 4,127,873 + +1.97% 4 Stars: Appealing
12/29/2009 13.45 13.45 13.16 13.17 2,787,016 - -1.13% 4 Stars: Appealing
12/28/2009 13.67 13.67 13.18 13.32 2,946,924 - -1.84% 4 Stars: Appealing
12/24/2009 13.27 13.62 13.27 13.57 2,245,842 + +2.42% 4 Stars: Appealing
12/23/2009 13.15 13.45 12.98 13.25 5,165,186 + +0.91% 4 Stars: Appealing
12/22/2009 13.09 13.27 13.05 13.13 4,637,333 + +0.61% 4 Stars: Appealing
12/21/2009 12.66 13.06 12.57 13.05 5,914,060 + +4.23% 4 Stars: Appealing
12/18/2009 12.19 12.52 12.14 12.52 5,198,176 + +3.22% 4 Stars: Appealing
12/17/2009 12.37 12.37 12.13 12.13 3,589,311 - -2.33% 5 Stars: Appealing
12/16/2009 12.55 12.68 12.40 12.42 4,073,661 - -0.72% 5 Stars: Appealing
12/15/2009 12.44 12.73 12.44 12.51 4,024,551 - -0.08% 5 Stars: Appealing
12/14/2009 12.57 12.65 12.43 12.52 4,866,257 - -0.40% 5 Stars: Appealing
12/11/2009 12.82 12.84 12.53 12.57 2,909,812 - -0.95% 5 Stars: Appealing
12/10/2009 12.94 13.12 12.63 12.69 3,777,220 - -1.55% 5 Stars: Appealing
12/09/2009 13.10 13.10 12.71 12.89 3,997,161 - -1.60% 5 Stars: Appealing
12/08/2009 13.03 13.25 12.85 13.10 5,576,899 - -0.23% 5 Stars: Appealing
12/07/2009 12.77 13.29 12.77 13.13 5,600,492 + +2.98% 5 Stars: Appealing
12/04/2009 13.08 13.19 12.52 12.75 5,254,996 - -0.47% 5 Stars: Appealing
12/03/2009 12.75 13.08 12.53 12.81 6,961,902 + +1.83% 5 Stars: Appealing
12/02/2009 12.35 12.63 12.34 12.58 4,934,147 + +1.70% 5 Stars: Appealing
12/01/2009 12.17 12.49 12.08 12.37 5,748,064 + +2.74% 5 Stars: Appealing
11/30/2009 12.01 12.15 11.78 12.04 4,765,578 - -0.17% 5 Stars: Appealing
11/27/2009 11.97 12.16 11.85 12.06 3,381,085 - -3.21% 5 Stars: Appealing
11/25/2009 12.27 12.53 12.08 12.46 5,854,750 + +2.47% 5 Stars: Appealing
11/24/2009 11.98 12.26 11.82 12.16 5,019,232 + +1.50% 5 Stars: Appealing
11/23/2009 12.39 12.45 11.94 11.98 8,398,814 - -0.83% 5 Stars: Appealing
11/20/2009 12.25 12.27 12.02 12.08 6,435,510 - -2.19% 5 Stars: Appealing
11/19/2009 12.91 12.96 12.33 12.35 6,534,571 - -5.58% 5 Stars: Appealing
11/18/2009 13.55 13.55 12.99 13.08 4,186,939 - -1.43% 5 Stars: Appealing
11/17/2009 13.32 13.45 13.10 13.27 3,345,915 - -0.75% 5 Stars: Appealing
11/16/2009 13.16 13.61 13.16 13.37 4,243,344 + +2.30% 5 Stars: Appealing
11/13/2009 12.77 13.28 12.75 13.07 4,446,674 + +2.67% 5 Stars: Appealing
11/12/2009 13.05 13.10 12.70 12.73 4,354,884 - -2.82% 5 Stars: Appealing
11/11/2009 13.05 13.24 12.94 13.10 4,378,713 + +1.31% 5 Stars: Appealing
11/10/2009 12.96 13.14 12.75 12.93 4,183,454 - -0.39% 5 Stars: Appealing
11/09/2009 12.77 13.06 12.75 12.98 2,928,388 + +2.53% 5 Stars: Appealing
11/06/2009 12.59 12.86 12.55 12.66 3,471,274 - -1.02% 5 Stars: Appealing
11/05/2009 12.58 12.95 12.58 12.79 6,918,930 + +4.32% 5 Stars: Appealing
11/04/2009 12.75 12.84 12.19 12.26 6,957,357 - -2.70% 5 Stars: Appealing
11/03/2009 12.07 12.68 12.05 12.60 9,476,729 + +2.36% 5 Stars: Appealing
11/02/2009 12.61 12.69 12.05 12.31 5,466,936 - -0.89% 5 Stars: Appealing
10/30/2009 13.09 13.20 12.30 12.42 10,126,862 - -2.36% 5 Stars: Appealing
10/29/2009 12.76 12.77 12.40 12.72 7,134,319 + +1.27% 5 Stars: Appealing
10/28/2009 12.59 13.01 12.45 12.56 8,656,447 - -0.48% 5 Stars: Appealing
10/27/2009 13.61 13.81 12.59 12.62 14,908,486 - -7.14% 5 Stars: Appealing
10/26/2009 14.02 14.28 13.54 13.59 7,865,367 - -2.02% 5 Stars: Appealing
10/23/2009 14.71 15.03 13.62 13.87 16,449,486 - -10.11% 5 Stars: Appealing
10/22/2009 15.40 15.68 15.10 15.43 6,897,006 - -0.13% 5 Stars: Appealing
10/21/2009 15.36 16.08 15.31 15.45 5,544,385 - -0.39% 5 Stars: Appealing
10/20/2009 15.92 15.99 15.42 15.51 4,546,841 - -1.52% 5 Stars: Appealing
10/19/2009 15.60 15.76 15.22 15.75 6,219,039 + +1.42% 5 Stars: Appealing
10/16/2009 15.56 15.62 15.06 15.53 5,799,065 - -1.15% 5 Stars: Appealing
10/15/2009 15.80 15.89 15.54 15.71 3,624,883 - -1.01% 5 Stars: Appealing
10/14/2009 16.14 16.21 15.61 15.87 4,999,572 + +1.28% 5 Stars: Appealing
10/13/2009 16.50 16.56 15.51 15.67 7,830,387 - -4.68% 5 Stars: Appealing
10/12/2009 16.50 16.68 16.26 16.44 2,713,420 + +0.86% 5 Stars: Appealing
10/09/2009 15.95 16.37 15.83 16.30 3,011,136 + +2.71% 5 Stars: Appealing
10/08/2009 16.05 16.09 15.65 15.87 3,034,013 - -0.56% 5 Stars: Appealing
10/07/2009 16.04 16.20 15.80 15.96 2,563,937 - -0.44% 5 Stars: Appealing
10/06/2009 16.10 16.32 15.84 16.03 3,877,059 + +1.26% 5 Stars: Appealing
10/05/2009 15.63 15.90 15.36 15.83 4,836,022 + +2.93% 5 Stars: Appealing
10/02/2009 15.50 15.84 15.31 15.38 5,085,581 - -2.04% 5 Stars: Appealing
10/01/2009 16.68 16.69 15.67 15.70 7,798,205 - -5.59% 4 Stars: Appealing
09/30/2009 16.72 16.89 16.23 16.63 5,116,867 + +0.48% 4 Stars: Appealing
09/29/2009 16.86 17.04 16.41 16.55 6,702,748 - -1.19% 4 Stars: Appealing
09/28/2009 16.71 16.98 16.44 16.75 7,580,506 - -3.12% 5 Stars: Appealing
09/25/2009 17.68 17.78 17.19 17.29 5,018,545 - -2.21% 5 Stars: Appealing
09/24/2009 18.48 18.56 17.47 17.68 5,613,063 - -3.60% 5 Stars: Appealing
09/23/2009 19.13 19.31 18.31 18.34 7,281,045 - -3.63% 5 Stars: Appealing
09/22/2009 18.71 19.27 18.67 19.03 5,205,697 + +2.15% 5 Stars: Appealing
09/21/2009 18.54 18.92 18.32 18.63 4,791,931 - -1.64% 5 Stars: Appealing
09/18/2009 18.51 19.15 18.37 18.94 7,248,806 + +3.38% 5 Stars: Appealing
09/17/2009 18.60 18.98 18.15 18.32 8,225,328 - -2.24% 5 Stars: Appealing