Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.63 9.66 9.40 9.48 277,704 - -0.42% 2 Stars: Appealing
02/08/2010 9.64 9.72 9.50 9.52 136,281 - -1.04% 2 Stars: Appealing
02/05/2010 9.64 9.88 9.45 9.62 227,255 + +0.42% 2 Stars: Appealing
02/04/2010 9.93 10.07 9.56 9.58 296,415 - -3.52% 2 Stars: Appealing
02/03/2010 10.04 10.14 9.86 9.93 205,804 - -1.68% 2 Stars: Appealing
02/02/2010 10.20 10.24 10.02 10.10 226,800 - -0.59% 2 Stars: Appealing
02/01/2010 10.15 10.22 10.06 10.16 228,697 + +0.30% 2 Stars: Appealing
01/29/2010 10.23 10.36 10.09 10.13 158,977 - -0.39% 2 Stars: Appealing
01/28/2010 10.32 10.32 10.11 10.17 207,089 - -1.64% 2 Stars: Appealing
01/27/2010 10.15 10.34 10.10 10.34 167,212 + +1.77% 2 Stars: Appealing
01/26/2010 10.52 10.53 10.15 10.16 218,131 - -3.97% 2 Stars: Appealing
01/25/2010 10.48 10.66 10.29 10.58 270,016 + +1.83% 2 Stars: Appealing
01/22/2010 10.37 10.65 10.29 10.39 258,289 - -0.10% 2 Stars: Appealing
01/21/2010 10.46 10.94 10.25 10.40 375,484 - -0.29% 2 Stars: Appealing
01/20/2010 10.25 10.54 10.11 10.43 456,400 + +1.07% 2 Stars: Appealing
01/19/2010 10.07 10.32 10.07 10.32 441,398 + +2.89% 2 Stars: Appealing
01/15/2010 10.12 10.12 9.97 10.03 334,234 - -0.59% 2 Stars: Appealing
01/14/2010 10.11 10.14 10.01 10.09 188,259 - -0.39% 2 Stars: Appealing
01/13/2010 10.04 10.18 9.90 10.13 553,608 + +1.50% 2 Stars: Appealing
01/12/2010 9.98 10.07 9.96 9.98 326,780 - -0.60% 2 Stars: Appealing
01/11/2010 10.12 10.13 9.96 10.04 276,626 - -0.10% 2 Stars: Appealing
01/08/2010 10.03 10.28 9.99 10.05 295,429 - -0.30% 2 Stars: Appealing
01/07/2010 10.01 10.10 9.96 10.08 186,711 + +0.30% 2 Stars: Appealing
01/06/2010 10.21 10.23 10.04 10.05 261,494 - -1.47% 2 Stars: Appealing
01/05/2010 10.25 10.30 10.15 10.20 321,712 - -0.49% 2 Stars: Appealing
01/04/2010 10.16 10.28 10.10 10.25 318,791 + +2.09% 2 Stars: Appealing
12/31/2009 10.15 10.22 10.03 10.04 210,968 - -1.38% 2 Stars: Appealing
12/30/2009 10.03 10.20 9.99 10.18 328,565 + +1.50% 2 Stars: Appealing
12/29/2009 10.21 10.28 10.01 10.03 193,634 - -1.08% 2 Stars: Appealing
12/28/2009 10.12 10.16 9.99 10.14 145,736 + +0.80% 2 Stars: Appealing
12/24/2009 10.00 10.07 9.98 10.06 48,746 + +1.11% 2 Stars: Appealing
12/23/2009 10.03 10.11 9.84 9.95 183,117 - -0.10% 2 Stars: Appealing
12/22/2009 10.11 10.11 9.95 9.96 211,470 - -1.19% 2 Stars: Appealing
12/21/2009 9.96 10.13 9.80 10.08 308,889 + +1.31% 2 Stars: Appealing
12/18/2009 10.00 10.05 9.81 9.95 777,799 - -0.80% 2 Stars: Appealing
12/17/2009 10.07 10.17 9.95 10.03 310,541 - -0.89% 2 Stars: Appealing
12/16/2009 10.30 10.33 10.09 10.12 261,093 - -0.98% 2 Stars: Appealing
12/15/2009 10.28 10.38 10.13 10.22 305,987 - -1.06% 2 Stars: Appealing
12/14/2009 10.51 10.51 10.26 10.33 251,623 - -1.62% 2 Stars: Appealing
12/11/2009 10.31 10.66 10.24 10.50 342,794 + +2.24% 2 Stars: Appealing
12/10/2009 10.53 10.60 10.25 10.27 271,233 - -2.47% 2 Stars: Appealing
12/09/2009 10.65 10.71 10.41 10.53 340,084 - -0.75% 2 Stars: Appealing
12/08/2009 10.77 10.80 10.55 10.61 409,200 - -2.30% 2 Stars: Appealing
12/07/2009 10.96 10.96 10.76 10.86 379,146 - -1.18% 2 Stars: Appealing
12/04/2009 11.05 11.37 10.80 10.99 672,042 + +0.27% 2 Stars: Appealing
12/03/2009 11.20 11.29 10.94 10.96 275,429 - -1.97% 2 Stars: Appealing
12/02/2009 10.93 11.36 10.84 11.18 335,311 + +2.19% 2 Stars: Appealing
12/01/2009 10.81 11.05 10.81 10.94 348,249 + +1.48% 2 Stars: Appealing
11/30/2009 11.00 11.30 10.76 10.78 552,534 - -1.64% 2 Stars: Appealing
11/27/2009 10.94 11.14 10.86 10.96 154,948 - -1.17% 2 Stars: Appealing
11/25/2009 11.24 11.30 11.07 11.09 131,579 - -1.33% 2 Stars: Appealing
11/24/2009 11.31 11.36 11.13 11.24 235,647 - -0.88% 2 Stars: Appealing
11/23/2009 11.25 11.53 11.20 11.34 223,631 + +1.43% 2 Stars: Appealing
11/20/2009 11.06 11.39 11.05 11.18 252,591 + +0.36% 2 Stars: Appealing
11/19/2009 11.24 11.39 11.10 11.14 253,572 - -1.15% 2 Stars: Appealing
11/18/2009 11.25 11.57 11.16 11.27 290,617 + +0.54% 2 Stars: Appealing
11/17/2009 11.23 11.34 11.05 11.21 222,953 - -0.62% 2 Stars: Appealing
11/16/2009 11.31 11.48 11.11 11.28 322,193 + +0.53% 2 Stars: Appealing
11/13/2009 11.19 11.36 11.05 11.22 287,985 + +0.81% 2 Stars: Appealing
11/12/2009 11.37 11.60 10.98 11.13 388,316 - -2.54% 2 Stars: Appealing
11/11/2009 11.28 11.59 11.25 11.42 470,307 + +2.33% 2 Stars: Appealing
11/10/2009 11.26 11.32 11.15 11.16 749,925 - -0.98% 2 Stars: Appealing
11/09/2009 11.33 11.37 11.23 11.27 316,252 + +0.36% 2 Stars: Appealing
11/06/2009 11.19 11.32 11.15 11.23 551,174 - -0.18% 2 Stars: Appealing
11/05/2009 11.42 11.64 11.11 11.25 624,200 - -0.62% 2 Stars: Appealing
11/04/2009 11.26 11.48 11.17 11.32 528,782 + +1.16% 2 Stars: Appealing
11/03/2009 11.12 11.33 11.10 11.19 786,710 + +0.45% 2 Stars: Appealing
11/02/2009 11.19 11.39 11.05 11.14 449,977 + +0.45% 2 Stars: Appealing
10/30/2009 11.10 11.44 11.05 11.09 734,573 - 0.00% 2 Stars: Appealing
10/29/2009 11.13 11.26 11.02 11.09 1,168,378 + +0.73% 2 Stars: Appealing
10/28/2009 11.72 11.78 11.00 11.01 1,176,049 - -8.48% 2 Stars: Appealing
10/27/2009 13.00 13.00 11.97 12.03 1,068,819 - -9.75% 2 Stars: Appealing
10/26/2009 13.52 13.78 13.22 13.33 532,347 - -1.62% 2 Stars: Appealing
10/23/2009 13.71 13.89 13.25 13.55 220,450 - -0.66% 2 Stars: Appealing
10/22/2009 13.40 13.71 13.15 13.64 321,383 + +1.41% 2 Stars: Appealing
10/21/2009 13.57 13.80 13.41 13.45 320,945 - -1.18% 2 Stars: Appealing
10/20/2009 14.17 14.17 13.56 13.61 408,895 - -4.15% 2 Stars: Appealing
10/19/2009 13.95 14.23 13.86 14.20 396,489 + +1.94% 2 Stars: Appealing
10/16/2009 13.73 13.94 13.20 13.93 360,357 + +1.24% 2 Stars: Appealing
10/15/2009 12.96 13.84 12.96 13.76 402,963 + +5.36% 2 Stars: Appealing
10/14/2009 13.06 13.16 12.84 13.06 477,202 + +1.16% 2 Stars: Appealing
10/13/2009 12.94 13.04 12.75 12.91 234,411 - -0.62% 2 Stars: Appealing
10/12/2009 12.97 13.18 12.94 12.99 181,928 - -0.46% 2 Stars: Appealing
10/09/2009 13.00 13.15 12.97 13.05 233,275 + +0.15% 2 Stars: Appealing
10/08/2009 12.88 13.20 12.64 13.03 236,939 + +1.96% 2 Stars: Appealing
10/07/2009 12.78 12.82 12.70 12.78 132,187 - 0.00% 2 Stars: Appealing
10/06/2009 12.80 12.99 12.61 12.78 301,833 + +0.55% 2 Stars: Appealing
10/05/2009 12.42 12.94 12.40 12.71 441,513 + +2.58% 2 Stars: Appealing
10/02/2009 12.24 12.49 12.05 12.39 892,423 + +0.32% 2 Stars: Appealing
10/01/2009 13.14 13.30 12.33 12.35 1,105,379 - -5.87% 2 Stars: Appealing
09/30/2009 14.18 14.18 13.05 13.12 973,431 - -7.48% 2 Stars: Appealing
09/29/2009 14.84 14.88 13.96 14.18 435,347 - -4.70% 2 Stars: Appealing
09/28/2009 14.62 14.94 14.50 14.88 342,873 + +2.34% 2 Stars: Appealing
09/25/2009 14.22 14.75 14.19 14.54 234,784 + +2.39% 2 Stars: Appealing
09/24/2009 14.71 14.73 14.00 14.20 188,476 - -3.07% 2 Stars: Appealing
09/23/2009 14.73 15.08 14.63 14.65 522,510 + +0.27% 2 Stars: Appealing
09/22/2009 14.50 14.82 14.41 14.61 325,378 + +1.18% 2 Stars: Appealing
09/21/2009 14.44 14.50 14.30 14.44 214,050 - -0.35% 2 Stars: Appealing
09/18/2009 14.06 14.52 13.98 14.49 1,120,440 + +3.57% 2 Stars: Appealing
09/17/2009 13.85 14.00 13.36 13.99 202,541 + +1.08% 2 Stars: Appealing