Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.83 13.90 13.60 13.80 154,486,011 + +1.10% 2 Stars: Appealing
02/08/2010 13.97 13.97 13.64 13.65 107,391,605 - -2.08% 2 Stars: Appealing
02/05/2010 13.86 13.98 13.51 13.94 256,064,974 + +1.16% 2 Stars: Appealing
02/04/2010 14.38 14.38 13.77 13.78 216,808,238 - -4.31% 2 Stars: Appealing
02/03/2010 14.57 14.58 14.36 14.40 106,733,286 - -1.09% 2 Stars: Appealing
02/02/2010 14.43 14.60 14.37 14.56 109,793,042 + +0.96% 2 Stars: Appealing
02/01/2010 14.18 14.46 14.18 14.42 126,066,368 + +1.69% 2 Stars: Appealing
01/29/2010 14.29 14.57 14.14 14.18 181,023,417 - -0.70% 2 Stars: Appealing
01/28/2010 14.46 14.53 14.10 14.28 223,771,865 - -0.49% 2 Stars: Appealing
01/27/2010 14.02 14.38 13.99 14.35 206,884,350 + +2.43% 2 Stars: Appealing
01/26/2010 14.17 14.40 13.99 14.01 123,314,143 - -1.75% 2 Stars: Appealing
01/25/2010 14.38 14.44 14.12 14.26 145,733,315 + +0.55% 2 Stars: Appealing
01/22/2010 14.61 14.68 14.10 14.18 211,975,170 - -3.26% 2 Stars: Appealing
01/21/2010 15.08 15.18 14.50 14.66 251,833,887 - -2.85% 2 Stars: Appealing
01/20/2010 15.03 15.19 14.93 15.09 80,714,387 - -0.26% 2 Stars: Appealing
01/19/2010 14.88 15.14 14.80 15.13 81,590,334 + +1.27% 2 Stars: Appealing
01/15/2010 15.26 15.26 14.92 14.94 95,911,809 - -2.03% 2 Stars: Appealing
01/14/2010 15.13 15.30 15.09 15.25 57,567,778 + +0.46% 2 Stars: Appealing
01/13/2010 15.01 15.23 14.89 15.18 81,923,818 + +1.13% 2 Stars: Appealing
01/12/2010 15.11 15.18 14.91 15.01 111,794,556 - -1.44% 2 Stars: Appealing
01/11/2010 15.37 15.38 15.14 15.23 59,106,020 + +0.07% 2 Stars: Appealing
01/08/2010 15.23 15.31 15.10 15.22 90,883,177 - -0.59% 2 Stars: Appealing
01/07/2010 15.02 15.40 14.99 15.31 95,757,300 + +2.13% 2 Stars: Appealing
01/06/2010 14.95 15.05 14.84 14.99 61,330,199 + +0.20% 2 Stars: Appealing
01/05/2010 14.67 14.96 14.65 14.96 78,614,535 + +1.84% 2 Stars: Appealing
01/04/2010 14.52 14.73 14.49 14.69 75,511,478 + +2.01% 2 Stars: Appealing
12/31/2009 14.45 14.52 14.38 14.40 33,244,355 - -0.21% 2 Stars: Appealing
12/30/2009 14.36 14.44 14.30 14.43 28,850,668 + +0.07% 2 Stars: Appealing
12/29/2009 14.49 14.53 14.42 14.42 26,358,865 - -0.41% 2 Stars: Appealing
12/28/2009 14.55 14.59 14.42 14.48 29,492,495 - -0.34% 2 Stars: Appealing
12/24/2009 14.45 14.53 14.44 14.53 18,267,821 + +0.90% 2 Stars: Appealing
12/23/2009 14.48 14.50 14.37 14.40 38,589,809 - -0.41% 2 Stars: Appealing
12/22/2009 14.42 14.47 14.39 14.46 26,109,706 + +0.21% 2 Stars: Appealing
12/21/2009 14.29 14.43 14.28 14.43 58,198,765 + +1.48% 2 Stars: Appealing
12/18/2009 14.10 14.24 14.01 14.22 94,469,466 + +1.14% 2 Stars: Appealing
12/17/2009 14.32 14.32 14.06 14.06 92,100,399 - -1.88% 2 Stars: Appealing
12/16/2009 14.33 14.42 14.27 14.33 91,024,552 + +0.63% 2 Stars: Appealing
12/15/2009 14.38 14.44 14.18 14.24 85,599,903 - -1.59% 2 Stars: Appealing
12/14/2009 14.43 14.48 14.29 14.47 59,275,272 + +0.56% 2 Stars: Appealing
12/11/2009 14.30 14.40 14.18 14.39 66,026,222 + +0.70% 2 Stars: Appealing
12/10/2009 14.35 14.42 14.22 14.29 70,036,612 - -0.14% 2 Stars: Appealing
12/09/2009 14.29 14.39 14.18 14.31 73,624,312 + +0.35% 2 Stars: Appealing
12/08/2009 14.30 14.37 14.22 14.26 108,623,665 - -0.90% 2 Stars: Appealing
12/07/2009 14.57 14.66 14.34 14.39 81,169,009 - -1.64% 2 Stars: Appealing
12/04/2009 14.63 14.69 14.38 14.63 195,548,191 + +1.88% 2 Stars: Appealing
12/03/2009 14.78 14.94 14.33 14.36 166,865,468 - -2.05% 2 Stars: Appealing
12/02/2009 14.64 14.73 14.58 14.66 62,142,818 - -0.07% 2 Stars: Appealing
12/01/2009 14.76 14.80 14.59 14.67 86,723,936 + +0.07% 2 Stars: Appealing
11/30/2009 14.35 14.69 14.34 14.66 101,069,233 + +2.66% 2 Stars: Appealing
11/27/2009 14.25 14.50 14.20 14.28 75,747,282 - -2.66% 2 Stars: Appealing
11/25/2009 14.78 14.79 14.64 14.67 44,097,565 - -0.20% 2 Stars: Appealing
11/24/2009 14.77 14.82 14.62 14.70 61,152,661 - -0.74% 2 Stars: Appealing
11/23/2009 14.76 14.91 14.73 14.81 74,093,389 + +1.44% 2 Stars: Appealing
11/20/2009 14.57 14.69 14.54 14.60 52,981,088 - -0.61% 2 Stars: Appealing
11/19/2009 14.89 14.90 14.63 14.69 77,822,982 - -1.94% 2 Stars: Appealing
11/18/2009 14.88 14.99 14.82 14.98 73,591,390 + +0.94% 2 Stars: Appealing
11/17/2009 14.79 14.89 14.73 14.84 57,214,040 + +0.13% 2 Stars: Appealing
11/16/2009 14.84 15.02 14.75 14.82 121,915,643 + +1.09% 2 Stars: Appealing
11/13/2009 14.71 14.77 14.54 14.66 74,826,143 - -0.20% 2 Stars: Appealing
11/12/2009 14.94 15.04 14.66 14.69 91,638,105 - -1.87% 2 Stars: Appealing
11/11/2009 14.92 15.13 14.87 14.97 100,272,004 + +1.35% 2 Stars: Appealing
11/10/2009 14.75 14.87 14.63 14.77 70,454,139 - -0.34% 2 Stars: Appealing
11/09/2009 14.51 14.84 14.42 14.82 100,149,354 + +3.56% 2 Stars: Appealing
11/06/2009 14.13 14.38 14.11 14.31 73,975,108 + +2.14% 2 Stars: Appealing
11/05/2009 14.13 14.39 14.01 14.01 104,674,956 - 0.00% 2 Stars: Appealing
11/04/2009 14.42 14.46 13.99 14.01 127,484,865 - -1.39% 2 Stars: Appealing
11/03/2009 13.93 14.27 13.92 14.21 109,678,532 + +0.27% 2 Stars: Appealing
11/02/2009 14.16 14.41 13.78 14.17 170,091,708 + +0.85% 2 Stars: Appealing
10/30/2009 14.61 14.61 13.97 14.05 137,136,486 - -4.68% 2 Stars: Appealing
10/29/2009 14.40 14.76 14.29 14.74 119,656,036 + +4.18% 2 Stars: Appealing
10/28/2009 14.54 14.60 14.11 14.15 117,811,731 - -3.10% 2 Stars: Appealing
10/27/2009 14.72 14.78 14.51 14.60 101,823,331 - -0.75% 2 Stars: Appealing
10/26/2009 15.09 15.14 14.63 14.71 121,543,101 - -2.58% 2 Stars: Appealing
10/23/2009 15.35 15.40 15.00 15.10 88,402,432 - -1.44% 2 Stars: Appealing
10/22/2009 14.95 15.35 14.89 15.32 120,608,136 + +2.96% 2 Stars: Appealing
10/21/2009 15.13 15.38 14.87 14.88 85,985,152 - -1.91% 2 Stars: Appealing
10/20/2009 15.26 15.35 15.08 15.17 106,737,908 - -0.78% 2 Stars: Appealing
10/19/2009 15.28 15.37 15.15 15.29 92,781,604 + +0.46% 2 Stars: Appealing
10/16/2009 15.30 15.34 15.18 15.22 112,730,790 - -2.37% 2 Stars: Appealing
10/15/2009 15.56 15.62 15.45 15.59 83,705,398 - -0.89% 2 Stars: Appealing
10/14/2009 15.54 15.76 15.43 15.73 133,604,216 + +3.42% 2 Stars: Appealing
10/13/2009 15.26 15.31 15.08 15.21 74,359,999 - -0.98% 2 Stars: Appealing
10/12/2009 15.31 15.38 15.22 15.36 74,446,117 + +0.79% 2 Stars: Appealing
10/09/2009 15.07 15.25 15.04 15.24 59,981,860 + +0.86% 2 Stars: Appealing
10/08/2009 15.19 15.29 15.06 15.11 91,488,951 + +0.13% 2 Stars: Appealing
10/07/2009 14.86 15.10 14.83 15.09 98,050,578 + +1.07% 2 Stars: Appealing
10/06/2009 14.94 15.09 14.71 14.93 127,550,167 + +1.29% 2 Stars: Appealing
10/05/2009 14.47 14.77 14.43 14.74 98,922,307 + +3.15% 2 Stars: Appealing
10/02/2009 14.04 14.46 13.97 14.29 129,151,892 + +0.07% 2 Stars: Appealing
10/01/2009 14.86 14.89 14.27 14.28 127,953,770 - -4.42% 2 Stars: Appealing
09/30/2009 15.10 15.15 14.77 14.94 146,228,135 - -0.47% 2 Stars: Appealing
09/29/2009 15.14 15.25 14.98 15.01 103,304,330 - -0.46% 2 Stars: Appealing
09/28/2009 14.67 15.10 14.65 15.08 78,476,309 + +3.36% 2 Stars: Appealing
09/25/2009 14.65 14.78 14.48 14.59 116,761,165 - -0.95% 2 Stars: Appealing
09/24/2009 15.12 15.16 14.64 14.73 132,643,413 - -2.00% 2 Stars: Appealing
09/23/2009 15.37 15.44 15.01 15.03 108,925,057 - -2.02% 2 Stars: Appealing
09/22/2009 15.22 15.36 15.13 15.34 85,977,857 + +2.27% 2 Stars: Appealing
09/21/2009 15.00 15.08 14.95 15.00 84,150,101 - -0.92% 2 Stars: Appealing
09/18/2009 15.23 15.25 15.05 15.14 91,318,869 - -0.46% 2 Stars: Appealing
09/17/2009 15.25 15.43 15.10 15.21 112,058,875 - -0.33% 2 Stars: Appealing