Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.00 9.97 8.97 9.59 577,466 + +9.23% 4 Stars: Appealing
02/08/2010 9.43 9.45 8.77 8.78 423,352 - -7.29% 5 Stars: Appealing
02/05/2010 8.77 9.47 8.47 9.47 695,253 + +7.98% 4 Stars: Appealing
02/04/2010 9.75 9.83 8.31 8.77 1,368,963 - -10.51% 4 Stars: Appealing
02/03/2010 10.08 10.29 9.79 9.80 260,974 - -3.54% 5 Stars: Appealing
02/02/2010 9.97 10.33 9.86 10.16 543,612 + +2.32% 5 Stars: Appealing
02/01/2010 9.84 10.17 9.84 9.93 272,759 + +1.33% 5 Stars: Appealing
01/29/2010 10.15 10.47 9.76 9.80 239,171 - -3.26% 5 Stars: Appealing
01/28/2010 10.52 10.60 10.00 10.13 185,469 - -3.71% 5 Stars: Appealing
01/27/2010 10.30 10.67 10.20 10.52 323,720 + +1.54% 5 Stars: Appealing
01/26/2010 10.71 10.90 10.31 10.36 314,594 - -4.16% 5 Stars: Appealing
01/25/2010 11.20 11.21 10.79 10.81 184,346 - -1.01% 5 Stars: Appealing
01/22/2010 10.95 11.36 10.50 10.92 421,068 - -0.18% 5 Stars: Appealing
01/21/2010 11.54 11.65 10.88 10.94 609,237 - -5.45% 5 Stars: Appealing
01/20/2010 12.42 12.46 11.29 11.57 552,465 - -7.96% 5 Stars: Appealing
01/19/2010 12.50 12.75 12.36 12.57 241,875 + +0.40% 5 Stars: Appealing
01/15/2010 13.08 13.20 12.40 12.52 627,636 - -3.91% 5 Stars: Appealing
01/14/2010 13.45 13.49 12.95 13.03 241,536 - -3.34% 5 Stars: Appealing
01/13/2010 13.26 13.53 13.07 13.48 139,610 + +2.12% 5 Stars: Appealing
01/12/2010 13.54 13.71 13.09 13.20 235,637 - -3.65% 5 Stars: Appealing
01/11/2010 13.89 13.92 13.35 13.70 255,405 - -0.51% 5 Stars: Appealing
01/08/2010 12.98 13.83 12.96 13.77 202,948 + +5.36% 5 Stars: Appealing
01/07/2010 13.42 13.52 13.00 13.07 161,967 - -2.61% 5 Stars: Appealing
01/06/2010 13.19 13.59 13.17 13.42 190,937 + +1.28% 5 Stars: Appealing
01/05/2010 13.50 13.52 13.04 13.25 150,914 - -1.92% 5 Stars: Appealing
01/04/2010 12.97 13.55 12.87 13.51 208,054 + +5.96% 5 Stars: Appealing
12/31/2009 12.78 13.13 12.71 12.75 161,900 - -0.39% 5 Stars: Appealing
12/30/2009 12.79 12.85 12.54 12.80 143,115 - -0.16% 5 Stars: Appealing
12/29/2009 12.82 13.07 12.74 12.82 93,982 - 0.00% 5 Stars: Appealing
12/28/2009 13.13 13.22 12.70 12.82 85,059 - -2.21% 5 Stars: Appealing
12/24/2009 13.19 13.25 12.99 13.11 42,482 + +0.15% 5 Stars: Appealing
12/23/2009 13.19 13.33 12.90 13.09 225,955 + +0.23% 5 Stars: Appealing
12/22/2009 13.14 13.27 12.77 13.06 336,635 - -0.08% 5 Stars: Appealing
12/21/2009 12.91 13.29 12.67 13.07 246,941 + +1.71% 5 Stars: Appealing
12/18/2009 12.62 13.04 12.50 12.85 428,337 + +2.31% 5 Stars: Appealing
12/17/2009 12.83 13.00 12.43 12.56 284,015 - -3.16% 5 Stars: Appealing
12/16/2009 13.15 13.30 12.86 12.97 406,134 - -0.77% 5 Stars: Appealing
12/15/2009 12.67 13.36 12.41 13.07 816,132 + +2.51% 5 Stars: Appealing
12/14/2009 12.04 12.76 11.91 12.75 518,563 + +6.43% 5 Stars: Appealing
12/11/2009 11.58 12.00 11.48 11.98 217,150 + +4.45% 5 Stars: Appealing
12/10/2009 11.31 11.68 11.26 11.47 186,854 + +2.14% 5 Stars: Appealing
12/09/2009 11.37 11.63 11.10 11.23 151,654 - -1.32% 5 Stars: Appealing
12/08/2009 11.79 11.80 11.30 11.38 160,794 - -4.37% 5 Stars: Appealing
12/07/2009 12.15 12.29 11.76 11.90 211,663 - -2.38% 5 Stars: Appealing
12/04/2009 11.86 12.29 11.63 12.19 374,797 + +5.27% 5 Stars: Appealing
12/03/2009 11.89 12.21 11.53 11.58 537,272 - -1.86% 5 Stars: Appealing
12/02/2009 11.21 11.98 11.13 11.80 367,258 + +5.45% 5 Stars: Appealing
12/01/2009 11.37 11.90 11.14 11.19 453,388 - -0.27% 5 Stars: Appealing
11/30/2009 11.53 11.59 11.05 11.22 305,595 - -2.52% 5 Stars: Appealing
11/27/2009 11.55 11.92 11.44 11.51 198,202 - -4.72% 4 Stars: Appealing
11/25/2009 12.04 12.14 11.91 12.08 235,886 + +0.83% 4 Stars: Appealing
11/24/2009 11.86 12.02 11.84 11.98 321,836 + +1.01% 4 Stars: Appealing
11/23/2009 11.48 12.04 11.39 11.86 270,295 + +5.42% 5 Stars: Appealing
11/20/2009 11.46 11.67 11.00 11.25 255,629 - -2.09% 4 Stars: Appealing
11/19/2009 11.89 11.89 11.26 11.49 396,494 - -4.57% 4 Stars: Appealing
11/18/2009 12.10 12.15 11.91 12.04 158,997 - -0.74% 4 Stars: Appealing
11/17/2009 12.04 12.15 11.86 12.13 245,575 + +1.25% 4 Stars: Appealing
11/16/2009 11.42 12.25 11.41 11.98 457,413 + +5.83% 4 Stars: Appealing
11/13/2009 11.11 11.40 11.02 11.32 216,766 + +1.98% 4 Stars: Appealing
11/12/2009 11.35 11.61 11.03 11.10 302,568 - -2.12% 4 Stars: Appealing
11/11/2009 11.10 11.45 11.05 11.34 263,881 + +3.00% 4 Stars: Appealing
11/10/2009 11.00 11.28 10.75 11.01 347,506 - -0.27% 4 Stars: Appealing
11/09/2009 10.40 11.50 10.35 11.04 391,502 + +7.60% 4 Stars: Appealing
11/06/2009 9.99 10.36 9.79 10.26 255,270 + +1.48% 4 Stars: Appealing
11/05/2009 9.93 10.25 9.77 10.11 212,704 + +3.27% 4 Stars: Appealing
11/04/2009 10.00 10.27 9.76 9.79 247,808 - -1.61% 4 Stars: Appealing
11/03/2009 9.87 10.09 9.70 9.95 264,772 + +0.10% 4 Stars: Appealing
11/02/2009 9.58 10.20 9.58 9.94 440,543 + +4.30% 4 Stars: Appealing
10/30/2009 10.43 10.44 9.35 9.53 688,001 - -9.41% 5 Stars: Appealing
10/29/2009 9.93 10.58 9.72 10.52 309,835 + +7.02% 5 Stars: Appealing
10/28/2009 10.38 10.52 9.79 9.83 381,367 - -6.29% 5 Stars: Appealing
10/27/2009 10.99 11.00 10.42 10.49 261,007 - -3.85% 4 Stars: Appealing
10/26/2009 11.45 11.91 10.88 10.91 471,468 - -4.47% 4 Stars: Appealing
10/23/2009 11.42 11.48 10.86 11.42 277,418 + +0.18% 4 Stars: Appealing
10/22/2009 11.43 11.67 11.09 11.40 242,547 - -0.18% 4 Stars: Appealing
10/21/2009 11.67 12.05 11.35 11.42 384,020 - -2.73% 4 Stars: Appealing
10/20/2009 12.33 12.33 11.40 11.74 300,130 - -4.32% 4 Stars: Appealing
10/19/2009 12.24 12.48 12.11 12.27 245,741 + +0.57% 4 Stars: Appealing
10/16/2009 12.35 12.50 11.81 12.20 369,504 - -1.69% 4 Stars: Appealing
10/15/2009 12.35 12.48 12.04 12.41 235,947 - -0.08% 4 Stars: Appealing
10/14/2009 12.12 12.55 12.12 12.42 371,601 + +3.67% 4 Stars: Appealing
10/13/2009 11.73 12.08 11.50 11.98 311,603 + +1.96% 4 Stars: Appealing
10/12/2009 12.00 12.17 11.72 11.75 119,612 - -1.67% 4 Stars: Appealing
10/09/2009 12.08 12.24 11.75 11.95 144,921 - -1.40% 4 Stars: Appealing
10/08/2009 11.54 12.25 11.34 12.12 691,228 + +6.50% 4 Stars: Appealing
10/07/2009 11.33 11.60 11.27 11.38 132,181 + +0.26% 4 Stars: Appealing
10/06/2009 11.17 11.62 11.16 11.35 252,378 + +2.34% 4 Stars: Appealing
10/05/2009 10.97 11.17 10.34 11.09 435,810 + +1.37% 4 Stars: Appealing
10/02/2009 11.11 11.33 10.94 10.94 397,516 - -3.19% 4 Stars: Appealing
10/01/2009 11.61 11.75 11.20 11.30 628,585 - -3.58% 4 Stars: Appealing
09/30/2009 11.69 11.97 11.52 11.72 1,629,864 + +0.09% 4 Stars: Appealing
09/29/2009 11.51 11.79 11.51 11.71 557,424 + +1.74% 4 Stars: Appealing
09/28/2009 11.52 11.65 11.38 11.51 304,015 + +0.17% 4 Stars: Appealing
09/25/2009 11.48 11.63 11.28 11.49 319,902 - 0.00% 4 Stars: Appealing
09/24/2009 11.43 11.80 11.11 11.49 432,225 + +0.52% 4 Stars: Appealing
09/23/2009 12.00 12.00 11.39 11.43 278,841 - -4.27% 4 Stars: Appealing
09/22/2009 11.95 12.17 11.75 11.94 239,164 + +0.84% 4 Stars: Appealing
09/21/2009 11.93 12.04 11.41 11.84 225,679 - -2.07% 4 Stars: Appealing
09/18/2009 12.18 12.26 11.72 12.09 433,308 - -0.33% 4 Stars: Appealing
09/17/2009 12.48 12.49 11.80 12.13 647,082 - -3.50% 4 Stars: Appealing