Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.92 11.06 10.75 10.94 623,212 + +0.92% 4 Stars: Appealing
02/08/2010 10.89 11.12 10.72 10.84 353,991 - -0.82% 4 Stars: Appealing
02/05/2010 10.83 10.97 10.62 10.93 562,688 + +0.83% 4 Stars: Appealing
02/04/2010 11.30 11.30 10.81 10.84 775,118 - -4.83% 4 Stars: Appealing
02/03/2010 11.56 11.71 11.34 11.39 482,990 - -2.06% 4 Stars: Appealing
02/02/2010 11.46 11.76 11.31 11.63 820,953 + +1.39% 4 Stars: Appealing
02/01/2010 10.99 11.54 10.76 11.47 1,439,232 + +4.56% 4 Stars: Appealing
01/29/2010 11.12 11.26 10.76 10.97 1,665,127 + +0.64% 4 Stars: Appealing
01/28/2010 11.04 11.12 10.63 10.90 880,995 - -1.09% 4 Stars: Appealing
01/27/2010 10.68 11.05 10.60 11.02 945,783 + +4.36% 4 Stars: Appealing
01/26/2010 11.11 11.30 10.51 10.56 2,979,638 - -10.20% 3 Stars: Appealing
01/25/2010 11.61 11.90 11.56 11.76 1,555,657 + +2.35% 3 Stars: Appealing
01/22/2010 11.54 11.88 11.34 11.49 1,027,959 - -0.52% 3 Stars: Appealing
01/21/2010 11.40 11.68 11.38 11.55 850,079 + +1.76% 3 Stars: Appealing
01/20/2010 11.68 11.75 11.34 11.35 672,176 - -3.49% 3 Stars: Appealing
01/19/2010 11.53 11.91 11.53 11.76 389,549 + +2.44% 3 Stars: Appealing
01/15/2010 12.16 12.17 11.48 11.48 937,629 - -4.97% 3 Stars: Appealing
01/14/2010 12.25 12.25 11.97 12.08 553,100 - -1.23% 3 Stars: Appealing
01/13/2010 12.10 12.30 11.79 12.23 657,842 + +1.66% 3 Stars: Appealing
01/12/2010 12.08 12.29 11.89 12.03 1,232,915 - -1.07% 3 Stars: Appealing
01/11/2010 12.02 12.32 11.70 12.16 1,472,679 + +7.61% 3 Stars: Appealing
01/08/2010 10.96 11.37 10.96 11.30 612,876 + +3.10% 3 Stars: Appealing
01/07/2010 10.86 11.04 10.73 10.96 566,174 + +0.55% 3 Stars: Appealing
01/06/2010 11.00 11.10 10.74 10.90 742,998 - -1.18% 3 Stars: Appealing
01/05/2010 11.32 11.36 11.02 11.03 509,963 - -2.99% 3 Stars: Appealing
01/04/2010 11.19 11.39 11.18 11.37 601,001 + +2.90% 3 Stars: Appealing
12/31/2009 11.10 11.24 11.02 11.05 380,361 - -0.81% 3 Stars: Appealing
12/30/2009 10.99 11.14 10.91 11.14 370,707 + +0.81% 3 Stars: Appealing
12/29/2009 11.13 11.13 10.88 11.05 582,445 - 0.00% 3 Stars: Appealing
12/28/2009 11.16 11.20 10.93 11.05 375,408 - -0.81% 3 Stars: Appealing
12/24/2009 11.14 11.25 11.06 11.14 129,212 - 0.00% 3 Stars: Appealing
12/23/2009 10.87 11.15 10.85 11.14 471,978 + +2.86% 3 Stars: Appealing
12/22/2009 10.69 10.93 10.69 10.83 436,358 + +1.12% 3 Stars: Appealing
12/21/2009 10.54 10.83 10.39 10.71 403,815 + +1.81% 3 Stars: Appealing
12/18/2009 10.55 10.55 10.31 10.52 796,675 + +0.57% 3 Stars: Appealing
12/17/2009 10.74 10.84 10.41 10.46 409,658 - -3.42% 3 Stars: Appealing
12/16/2009 10.63 10.94 10.60 10.83 607,928 + +2.75% 3 Stars: Appealing
12/15/2009 10.41 10.75 10.41 10.54 533,482 + +0.86% 3 Stars: Appealing
12/14/2009 10.49 10.64 10.33 10.45 521,536 + +0.29% 3 Stars: Appealing
12/11/2009 10.49 10.52 10.32 10.42 617,067 - -0.48% 3 Stars: Appealing
12/10/2009 10.34 10.49 10.15 10.47 854,845 + +1.36% 3 Stars: Appealing
12/09/2009 10.34 10.50 10.12 10.33 959,151 - -0.48% 3 Stars: Appealing
12/08/2009 10.33 10.70 10.26 10.38 1,056,468 - -0.10% 3 Stars: Appealing
12/07/2009 10.40 10.47 10.23 10.39 531,923 + +0.10% 3 Stars: Appealing
12/04/2009 9.99 10.41 9.96 10.38 1,136,573 + +5.49% 3 Stars: Appealing
12/03/2009 9.63 9.93 9.63 9.84 516,268 + +2.50% 3 Stars: Appealing
12/02/2009 9.81 9.96 9.55 9.60 565,631 - -1.84% 3 Stars: Appealing
12/01/2009 9.23 9.88 9.21 9.78 1,157,637 + +7.00% 3 Stars: Appealing
11/30/2009 9.31 9.48 9.05 9.14 1,050,401 - -1.72% 3 Stars: Appealing
11/27/2009 9.41 9.49 9.30 9.30 294,423 - -2.92% 3 Stars: Appealing
11/25/2009 9.77 9.83 9.58 9.58 336,871 - -1.24% 3 Stars: Appealing
11/24/2009 9.83 9.86 9.66 9.70 430,396 - -1.52% 3 Stars: Appealing
11/23/2009 9.78 9.88 9.66 9.85 388,551 + +2.18% 3 Stars: Appealing
11/20/2009 9.54 9.70 9.44 9.64 622,070 + +0.63% 3 Stars: Appealing
11/19/2009 9.89 9.94 9.44 9.58 884,379 - -3.72% 3 Stars: Appealing
11/18/2009 10.12 10.35 9.92 9.95 345,939 - -1.68% 3 Stars: Appealing
11/17/2009 10.24 10.34 10.11 10.12 454,659 - -1.27% 3 Stars: Appealing
11/16/2009 9.86 10.55 9.86 10.25 1,404,082 + +4.17% 3 Stars: Appealing
11/13/2009 9.83 9.92 9.64 9.84 479,821 + +0.41% 3 Stars: Appealing
11/12/2009 9.82 9.87 9.65 9.80 954,276 + +0.51% 3 Stars: Appealing
11/11/2009 9.87 9.96 9.74 9.75 617,210 - -0.10% 3 Stars: Appealing
11/10/2009 9.73 9.85 9.65 9.76 546,538 + +0.10% 3 Stars: Appealing
11/09/2009 9.72 9.78 9.62 9.75 732,274 + +1.25% 3 Stars: Appealing
11/06/2009 9.56 9.94 9.53 9.63 1,164,158 - -0.21% 3 Stars: Appealing
11/05/2009 9.17 9.75 9.16 9.65 1,349,627 + +6.28% 3 Stars: Appealing
11/04/2009 9.34 9.36 9.05 9.08 725,373 - -2.58% 3 Stars: Appealing
11/03/2009 8.71 9.33 8.71 9.32 1,346,317 + +5.67% 3 Stars: Appealing
11/02/2009 8.68 8.99 8.54 8.82 1,461,405 - -0.56% 3 Stars: Appealing
10/30/2009 9.07 9.17 8.80 8.87 1,172,399 - -2.31% 3 Stars: Appealing
10/29/2009 9.07 9.17 9.00 9.08 1,181,761 + +2.02% 3 Stars: Appealing
10/28/2009 8.81 9.16 8.78 8.90 2,183,417 - 0.00% 3 Stars: Appealing
10/27/2009 8.54 9.26 8.50 8.90 5,656,133 - -12.45% 3 Stars: Appealing
10/26/2009 10.10 10.29 9.95 10.17 1,275,878 + +1.25% 3 Stars: Appealing
10/23/2009 10.62 10.68 10.00 10.04 804,858 - -4.56% 3 Stars: Appealing
10/22/2009 10.34 10.63 10.00 10.52 570,082 + +3.04% 3 Stars: Appealing
10/21/2009 10.42 10.67 10.18 10.21 529,807 - -2.02% 3 Stars: Appealing
10/20/2009 10.69 10.72 10.27 10.42 805,153 - -2.43% 3 Stars: Appealing
10/19/2009 10.59 10.80 10.38 10.68 349,744 + +1.23% 3 Stars: Appealing
10/16/2009 10.71 10.71 10.10 10.55 1,252,380 - -1.86% 3 Stars: Appealing
10/15/2009 10.82 10.91 10.54 10.75 451,665 - -1.56% 3 Stars: Appealing
10/14/2009 10.95 11.14 10.66 10.92 702,636 + +0.65% 3 Stars: Appealing
10/13/2009 11.04 11.20 10.80 10.85 639,728 - -1.90% 3 Stars: Appealing
10/12/2009 11.05 11.30 10.92 11.06 726,181 + +0.27% 3 Stars: Appealing
10/09/2009 10.76 11.06 10.66 11.03 207,762 + +2.13% 3 Stars: Appealing
10/08/2009 10.94 10.95 10.60 10.80 767,003 - -0.92% 3 Stars: Appealing
10/07/2009 11.02 11.08 10.71 10.90 633,258 - -1.45% 3 Stars: Appealing
10/06/2009 10.77 11.08 10.70 11.06 445,119 + +2.79% 3 Stars: Appealing
10/05/2009 10.80 10.82 10.49 10.76 671,620 + +0.37% 3 Stars: Appealing
10/02/2009 10.70 10.85 10.60 10.72 535,871 - -0.83% 3 Stars: Appealing
10/01/2009 11.46 11.60 10.73 10.81 1,044,581 - -6.16% 3 Stars: Appealing
09/30/2009 11.83 11.94 11.48 11.52 615,986 - -2.37% 3 Stars: Appealing
09/29/2009 11.95 12.03 11.60 11.80 684,079 - -1.34% 3 Stars: Appealing
09/28/2009 11.71 12.05 11.55 11.96 460,936 + +2.57% 3 Stars: Appealing
09/25/2009 11.65 11.75 11.47 11.66 829,577 - -0.09% 3 Stars: Appealing
09/24/2009 11.98 12.04 11.56 11.67 597,965 - -2.51% 3 Stars: Appealing
09/23/2009 11.98 12.27 11.92 11.97 481,094 - -0.25% 3 Stars: Appealing
09/22/2009 11.88 12.10 11.85 12.00 458,759 + +1.35% 3 Stars: Appealing
09/21/2009 11.65 11.91 11.64 11.84 334,593 + +0.51% 3 Stars: Appealing
09/18/2009 11.62 11.85 11.48 11.78 634,514 + +2.43% 3 Stars: Appealing
09/17/2009 11.45 11.71 11.38 11.50 469,855 - 0.00% 3 Stars: Appealing