Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.60 6.75 6.48 6.72 734,084 + +3.54% 5 Stars: Appealing
02/08/2010 6.39 6.57 6.30 6.49 532,941 + +1.88% 5 Stars: Appealing
02/05/2010 6.37 6.42 6.07 6.37 901,930 + +0.16% 5 Stars: Appealing
02/04/2010 6.51 6.58 6.35 6.36 587,367 - -4.22% 5 Stars: Appealing
02/03/2010 6.58 6.68 6.54 6.64 325,531 + +0.45% 5 Stars: Appealing
02/02/2010 6.49 6.70 6.49 6.61 627,586 + +1.69% 5 Stars: Appealing
02/01/2010 6.43 6.52 6.42 6.50 492,243 + +2.36% 5 Stars: Appealing
01/29/2010 6.36 6.50 6.31 6.35 767,695 + +0.32% 5 Stars: Appealing
01/28/2010 6.34 6.44 6.29 6.33 621,522 - -0.78% 5 Stars: Appealing
01/27/2010 6.47 6.52 6.27 6.38 631,043 - -2.30% 5 Stars: Appealing
01/26/2010 6.51 6.62 6.40 6.53 443,569 - -1.06% 5 Stars: Appealing
01/25/2010 6.57 6.68 6.53 6.60 346,535 + +0.61% 5 Stars: Appealing
01/22/2010 6.57 6.84 6.53 6.56 570,536 - -1.65% 5 Stars: Appealing
01/21/2010 6.75 6.87 6.64 6.67 566,903 - -1.48% 5 Stars: Appealing
01/20/2010 6.74 6.80 6.51 6.77 1,047,301 - -2.03% 5 Stars: Appealing
01/19/2010 7.00 7.07 6.91 6.91 724,494 - -1.71% 5 Stars: Appealing
01/15/2010 7.03 7.05 6.95 7.03 407,523 - -1.13% 5 Stars: Appealing
01/14/2010 7.08 7.17 7.08 7.11 279,876 - -0.56% 5 Stars: Appealing
01/13/2010 7.05 7.17 6.98 7.15 528,791 + +2.14% 5 Stars: Appealing
01/12/2010 7.15 7.19 6.87 7.00 694,658 - -3.05% 5 Stars: Appealing
01/11/2010 7.38 7.45 7.17 7.22 450,537 - -0.96% 5 Stars: Appealing
01/08/2010 7.08 7.35 6.95 7.29 588,075 + +2.53% 5 Stars: Appealing
01/07/2010 7.24 7.30 7.06 7.11 557,762 - -2.20% 5 Stars: Appealing
01/06/2010 7.05 7.38 7.05 7.27 759,722 + +2.11% 5 Stars: Appealing
01/05/2010 6.82 7.12 6.80 7.12 904,409 + +4.25% 5 Stars: Appealing
01/04/2010 6.61 6.84 6.61 6.83 833,228 + +4.75% 5 Stars: Appealing
12/31/2009 6.63 6.69 6.49 6.52 595,673 - -1.36% 5 Stars: Appealing
12/30/2009 6.63 6.72 6.58 6.61 426,241 - 0.00% 5 Stars: Appealing
12/29/2009 6.57 6.73 6.57 6.61 753,641 + +0.61% 5 Stars: Appealing
12/28/2009 6.70 6.79 6.52 6.57 547,261 - -2.09% 5 Stars: Appealing
12/24/2009 6.65 6.78 6.65 6.71 187,787 + +0.15% 5 Stars: Appealing
12/23/2009 6.58 6.77 6.58 6.70 484,086 + +1.36% 5 Stars: Appealing
12/22/2009 6.66 6.71 6.47 6.61 555,169 - -1.20% 5 Stars: Appealing
12/21/2009 6.63 6.80 6.63 6.69 723,512 - -0.15% 5 Stars: Appealing
12/18/2009 6.50 6.70 6.47 6.70 918,558 + +3.72% 5 Stars: Appealing
12/17/2009 6.37 6.51 6.25 6.46 854,001 + +0.94% 5 Stars: Appealing
12/16/2009 6.13 6.47 6.13 6.40 881,884 + +3.73% 5 Stars: Appealing
12/15/2009 6.14 6.17 6.06 6.17 505,191 + +0.16% 4 Stars: Appealing
12/14/2009 5.99 6.17 5.99 6.16 1,039,402 + +3.36% 4 Stars: Appealing
12/11/2009 5.96 6.00 5.87 5.96 508,625 - -1.49% 4 Stars: Appealing
12/10/2009 5.97 6.07 5.89 6.05 732,882 + +3.07% 4 Stars: Appealing
12/09/2009 5.69 5.98 5.69 5.87 783,977 + +2.44% 4 Stars: Appealing
12/08/2009 5.61 5.78 5.53 5.73 945,155 + +2.50% 4 Stars: Appealing
12/07/2009 5.63 5.71 5.53 5.59 490,960 - -0.36% 4 Stars: Appealing
12/04/2009 5.82 5.85 5.57 5.61 573,415 - -1.06% 4 Stars: Appealing
12/03/2009 5.88 5.92 5.65 5.67 546,820 - -3.24% 4 Stars: Appealing
12/02/2009 5.97 6.06 5.86 5.86 646,341 - -2.01% 4 Stars: Appealing
12/01/2009 5.85 6.05 5.85 5.98 853,728 + +3.28% 4 Stars: Appealing
11/30/2009 5.61 5.83 5.61 5.79 548,115 + +1.76% 4 Stars: Appealing
11/27/2009 5.56 5.79 5.47 5.69 384,979 - -2.90% 4 Stars: Appealing
11/25/2009 5.68 5.91 5.60 5.86 1,191,580 + +4.83% 4 Stars: Appealing
11/24/2009 5.89 5.89 5.40 5.59 1,196,835 - -4.28% 4 Stars: Appealing
11/23/2009 5.78 5.94 5.78 5.84 828,941 + +2.82% 4 Stars: Appealing
11/20/2009 5.56 5.73 5.51 5.68 840,863 - -1.05% 4 Stars: Appealing
11/19/2009 5.88 5.94 5.60 5.74 946,572 - -3.20% 4 Stars: Appealing
11/18/2009 6.14 6.18 5.91 5.93 687,364 - -3.73% 4 Stars: Appealing
11/17/2009 6.27 6.27 6.02 6.16 725,830 - -2.22% 4 Stars: Appealing
11/16/2009 6.26 6.38 6.16 6.30 911,812 + +3.11% 5 Stars: Appealing
11/13/2009 6.02 6.26 6.02 6.11 839,821 + +1.33% 4 Stars: Appealing
11/12/2009 6.34 6.36 6.00 6.03 1,069,416 - -5.19% 4 Stars: Appealing
11/11/2009 6.70 6.70 6.31 6.36 947,337 - -3.93% 4 Stars: Appealing
11/10/2009 6.46 6.65 6.35 6.62 775,008 + +1.53% 4 Stars: Appealing
11/09/2009 6.55 6.71 6.51 6.52 576,434 + +0.62% 5 Stars: Appealing
11/06/2009 6.40 6.50 6.25 6.48 760,009 + +0.93% 5 Stars: Appealing
11/05/2009 6.27 6.44 6.24 6.42 451,871 + +3.05% 5 Stars: Appealing
11/04/2009 6.36 6.54 6.17 6.23 857,376 - -0.80% 4 Stars: Appealing
11/03/2009 5.79 6.32 5.77 6.28 1,252,968 + +5.02% 4 Stars: Appealing
11/02/2009 6.23 6.32 5.89 5.98 1,677,335 - -2.92% 4 Stars: Appealing
10/30/2009 6.51 6.57 6.07 6.16 1,541,579 - -6.24% 4 Stars: Appealing
10/29/2009 6.45 6.71 6.38 6.57 953,484 + +3.96% 4 Stars: Appealing
10/28/2009 6.62 6.67 6.27 6.32 1,362,122 - -6.65% 4 Stars: Appealing
10/27/2009 6.71 6.86 6.58 6.77 797,562 - -0.59% 5 Stars: Appealing
10/26/2009 7.19 7.32 6.70 6.81 1,396,776 - -5.55% 5 Stars: Appealing
10/23/2009 7.40 7.41 7.05 7.21 1,018,369 - -2.83% 5 Stars: Appealing
10/22/2009 7.56 7.67 7.22 7.42 1,199,882 - -2.75% 5 Stars: Appealing
10/21/2009 7.52 7.92 7.34 7.63 1,289,677 + +0.93% 5 Stars: Appealing
10/20/2009 7.70 7.79 7.52 7.56 1,294,998 - -2.07% 5 Stars: Appealing
10/19/2009 7.50 7.79 7.50 7.72 1,118,189 + +2.25% 5 Stars: Appealing
10/16/2009 7.64 7.70 7.53 7.55 1,219,146 - -2.08% 5 Stars: Appealing
10/15/2009 7.27 7.74 7.24 7.71 1,779,627 + +4.47% 5 Stars: Appealing
10/14/2009 7.25 7.40 7.25 7.38 947,187 + +2.36% 5 Stars: Appealing
10/13/2009 7.18 7.36 7.16 7.21 1,072,506 + +0.56% 5 Stars: Appealing
10/12/2009 7.25 7.36 7.02 7.17 698,952 - -0.14% 5 Stars: Appealing
10/09/2009 6.99 7.24 6.94 7.18 1,202,139 + +2.13% 5 Stars: Appealing
10/08/2009 6.59 7.08 6.55 7.03 1,385,757 + +7.33% 5 Stars: Appealing
10/07/2009 6.48 6.57 6.35 6.55 1,402,372 - -0.15% 5 Stars: Appealing
10/06/2009 6.47 6.77 6.47 6.56 856,739 + +2.50% 5 Stars: Appealing
10/05/2009 6.35 6.48 6.29 6.40 814,038 + +0.79% 5 Stars: Appealing
10/02/2009 6.42 6.42 6.12 6.35 1,151,068 - -3.79% 5 Stars: Appealing
10/01/2009 7.03 7.03 6.60 6.60 929,732 - -6.12% 5 Stars: Appealing
09/30/2009 6.89 7.13 6.73 7.03 977,811 + +2.93% 5 Stars: Appealing
09/29/2009 6.66 6.92 6.60 6.83 684,289 + +1.64% 5 Stars: Appealing
09/28/2009 6.48 6.78 6.37 6.72 743,552 + +4.02% 5 Stars: Appealing
09/25/2009 6.63 6.79 6.42 6.46 1,029,578 - -3.58% 5 Stars: Appealing
09/24/2009 7.01 7.05 6.63 6.70 1,361,197 - -4.42% 5 Stars: Appealing
09/23/2009 7.10 7.19 6.97 7.01 799,687 - -1.68% 5 Stars: Appealing
09/22/2009 6.97 7.24 6.93 7.13 1,262,891 + +2.89% 5 Stars: Appealing
09/21/2009 6.61 6.93 6.52 6.93 1,471,399 + +2.51% 5 Stars: Appealing
09/18/2009 6.81 6.87 6.64 6.76 2,346,380 - 0.00% 5 Stars: Appealing
09/17/2009 6.83 6.94 6.63 6.76 1,306,314 - -2.17% 5 Stars: Appealing