Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.83 6.03 5.74 5.94 1,301,901 + +7.80% 3 Stars: Appealing
02/08/2010 5.58 5.71 5.50 5.51 616,142 - -3.67% 3 Stars: Appealing
02/05/2010 5.83 5.88 5.50 5.72 1,245,811 - -3.21% 3 Stars: Appealing
02/04/2010 6.24 6.24 5.91 5.91 917,008 - -7.22% 3 Stars: Appealing
02/03/2010 6.41 6.46 6.33 6.37 528,082 - -1.39% 3 Stars: Appealing
02/02/2010 6.35 6.49 6.31 6.46 521,684 + +3.69% 3 Stars: Appealing
02/01/2010 6.17 6.26 6.15 6.23 488,497 + +5.24% 3 Stars: Appealing
01/29/2010 6.07 6.14 5.90 5.92 827,046 - -1.66% 3 Stars: Appealing
01/28/2010 6.17 6.18 5.96 6.02 881,493 - -2.43% 3 Stars: Appealing
01/27/2010 6.08 6.17 6.02 6.17 577,972 + +1.65% 3 Stars: Appealing
01/26/2010 6.06 6.21 6.02 6.07 427,165 - -1.14% 3 Stars: Appealing
01/25/2010 6.27 6.30 6.11 6.14 614,561 + +2.16% 3 Stars: Appealing
01/22/2010 6.14 6.24 5.97 6.01 1,178,423 - -0.99% 3 Stars: Appealing
01/21/2010 6.49 6.52 6.06 6.07 1,442,891 - -7.47% 3 Stars: Appealing
01/20/2010 6.68 6.68 6.45 6.56 738,417 - -4.93% 3 Stars: Appealing
01/19/2010 6.74 6.91 6.74 6.90 635,858 - -0.72% 3 Stars: Appealing
01/15/2010 7.03 7.03 6.83 6.95 965,490 - -2.66% 3 Stars: Appealing
01/14/2010 7.12 7.17 7.07 7.14 314,373 - -0.56% 3 Stars: Appealing
01/13/2010 7.16 7.18 7.06 7.18 607,472 + +0.70% 3 Stars: Appealing
01/12/2010 7.13 7.19 7.03 7.13 659,799 - -0.56% 3 Stars: Appealing
01/11/2010 7.26 7.28 7.11 7.17 580,187 - -0.97% 3 Stars: Appealing
01/08/2010 7.12 7.25 7.12 7.24 611,341 + +3.28% 3 Stars: Appealing
01/07/2010 6.82 7.02 6.78 7.01 797,383 + +2.34% 3 Stars: Appealing
01/06/2010 6.83 6.87 6.79 6.85 397,124 - -0.44% 3 Stars: Appealing
01/05/2010 6.89 6.94 6.79 6.88 657,930 + +0.73% 3 Stars: Appealing
01/04/2010 6.76 6.92 6.75 6.83 884,522 + +6.55% 3 Stars: Appealing
12/31/2009 6.71 6.71 6.41 6.41 516,834 - -1.08% 3 Stars: Appealing
12/30/2009 6.48 6.50 6.44 6.48 425,545 - -1.37% 3 Stars: Appealing
12/29/2009 6.66 6.67 6.56 6.57 512,825 + +0.46% 3 Stars: Appealing
12/28/2009 6.61 6.61 6.51 6.54 547,863 + +0.62% 3 Stars: Appealing
12/24/2009 6.68 6.68 6.48 6.50 169,372 - -0.46% 3 Stars: Appealing
12/23/2009 6.50 6.53 6.42 6.53 583,350 + +3.00% 3 Stars: Appealing
12/22/2009 6.29 6.37 6.27 6.34 445,553 + +2.26% 3 Stars: Appealing
12/21/2009 6.17 6.27 6.15 6.20 602,202 + +1.14% 3 Stars: Appealing
12/18/2009 6.20 6.25 6.04 6.13 775,767 - -1.92% 3 Stars: Appealing
12/17/2009 6.40 6.42 6.19 6.25 1,291,094 - -3.85% 3 Stars: Appealing
12/16/2009 6.56 6.60 6.49 6.50 5,161,741 + +2.85% 2 Stars: Appealing
12/15/2009 6.35 6.39 6.29 6.32 2,871,944 - -2.77% 2 Stars: Appealing
12/14/2009 6.55 6.58 6.48 6.50 2,604,466 - -1.37% 2 Stars: Appealing
12/11/2009 6.64 6.65 6.54 6.59 1,685,876 - -0.45% 2 Stars: Appealing
12/10/2009 6.75 6.80 6.60 6.62 1,907,344 - -1.19% 2 Stars: Appealing
12/09/2009 6.72 6.78 6.56 6.70 1,374,844 - -1.90% 3 Stars: Appealing
12/08/2009 6.88 6.89 6.80 6.83 663,566 - -3.12% 2 Stars: Appealing
12/07/2009 7.12 7.15 7.01 7.05 913,420 - -1.40% 2 Stars: Appealing
12/04/2009 7.30 7.34 7.06 7.15 849,693 - -0.28% 2 Stars: Appealing
12/03/2009 7.33 7.38 7.16 7.17 783,335 - -1.65% 2 Stars: Appealing
12/02/2009 7.27 7.41 7.23 7.29 706,030 - -1.35% 2 Stars: Appealing
12/01/2009 7.38 7.46 7.30 7.39 1,015,792 + +2.07% 2 Stars: Appealing
11/30/2009 7.27 7.36 7.10 7.24 1,024,781 + +1.69% 2 Stars: Appealing
11/27/2009 7.02 7.27 7.02 7.12 521,067 - -6.07% 2 Stars: Appealing
11/25/2009 7.49 7.58 7.41 7.58 557,398 + +1.34% 2 Stars: Appealing
11/24/2009 7.48 7.53 7.40 7.48 696,384 + +2.19% 2 Stars: Appealing
11/23/2009 7.40 7.50 7.30 7.32 725,235 + +1.67% 2 Stars: Appealing
11/20/2009 7.17 7.24 7.12 7.20 474,951 - -2.17% 2 Stars: Appealing
11/19/2009 7.46 7.47 7.25 7.36 553,790 - -3.54% 2 Stars: Appealing
11/18/2009 7.60 7.66 7.54 7.63 498,383 - -1.29% 2 Stars: Appealing
11/17/2009 7.69 7.76 7.59 7.73 728,280 - 0.00% 2 Stars: Appealing
11/16/2009 7.71 7.80 7.64 7.73 1,477,693 + +1.71% 2 Stars: Appealing
11/13/2009 7.57 7.63 7.44 7.60 689,032 + +1.20% 2 Stars: Appealing
11/12/2009 7.81 7.83 7.45 7.51 1,034,062 - -7.63% 2 Stars: Appealing
11/11/2009 8.17 8.20 8.05 8.13 577,923 + +2.91% 2 Stars: Appealing
11/10/2009 7.81 7.93 7.80 7.90 515,699 - -0.25% 2 Stars: Appealing
11/09/2009 7.78 7.95 7.75 7.92 826,744 + +6.88% 2 Stars: Appealing
11/06/2009 7.27 7.43 7.25 7.41 641,065 - -0.67% 2 Stars: Appealing
11/05/2009 7.44 7.51 7.31 7.46 690,592 + +1.63% 2 Stars: Appealing
11/04/2009 7.47 7.54 7.32 7.34 1,352,930 + +4.11% 2 Stars: Appealing
11/03/2009 6.85 7.05 6.82 7.05 1,536,460 - -0.28% 2 Stars: Appealing
11/02/2009 6.99 7.24 6.86 7.07 1,944,401 + +0.28% 3 Stars: Appealing
10/30/2009 7.39 7.44 7.02 7.05 1,228,558 - -8.91% 3 Stars: Appealing
10/29/2009 7.68 7.82 7.62 7.74 1,103,613 + +9.94% 3 Stars: Appealing
10/28/2009 7.34 7.47 7.02 7.04 1,295,702 - -7.00% 2 Stars: Appealing
10/27/2009 7.78 7.84 7.52 7.57 1,241,520 - -4.18% 3 Stars: Appealing
10/26/2009 8.23 8.35 7.84 7.90 1,749,174 - -8.03% 3 Stars: Appealing
10/23/2009 8.78 8.81 8.52 8.59 697,650 - -2.05% 3 Stars: Appealing
10/22/2009 8.58 8.79 8.50 8.77 1,116,699 + +2.57% 3 Stars: Appealing
10/21/2009 8.64 8.86 8.55 8.55 1,380,689 - -2.06% 3 Stars: Appealing
10/20/2009 8.88 8.88 8.65 8.73 560,932 - -2.35% 3 Stars: Appealing
10/19/2009 8.85 8.96 8.78 8.94 606,138 + +2.05% 3 Stars: Appealing
10/16/2009 8.79 8.84 8.67 8.76 756,776 - -4.78% 3 Stars: Appealing
10/15/2009 9.11 9.29 9.10 9.20 709,889 - -0.33% 3 Stars: Appealing
10/14/2009 9.24 9.24 9.11 9.23 699,584 + +3.94% 3 Stars: Appealing
10/13/2009 8.97 9.01 8.78 8.88 571,952 + +0.23% 3 Stars: Appealing
10/12/2009 8.85 8.97 8.79 8.86 554,911 + +3.50% 3 Stars: Appealing
10/09/2009 8.50 8.57 8.48 8.56 384,821 - 0.00% 3 Stars: Appealing
10/08/2009 8.58 8.64 8.48 8.56 792,003 + +3.63% 3 Stars: Appealing
10/07/2009 8.32 8.39 8.20 8.26 418,626 - -1.90% 3 Stars: Appealing
10/06/2009 8.29 8.51 8.27 8.42 914,087 + +5.65% 3 Stars: Appealing
10/05/2009 7.78 8.02 7.72 7.97 870,157 + +1.53% 3 Stars: Appealing
10/02/2009 7.58 8.10 7.53 7.85 708,380 - -2.24% 3 Stars: Appealing
10/01/2009 8.42 8.43 8.01 8.03 592,084 - -5.08% 3 Stars: Appealing
09/30/2009 8.50 8.56 8.32 8.46 807,799 + +2.17% 3 Stars: Appealing
09/29/2009 8.31 8.39 8.24 8.28 607,842 - -0.24% 3 Stars: Appealing
09/28/2009 8.12 8.31 8.11 8.30 342,042 + +3.23% 3 Stars: Appealing
09/25/2009 8.10 8.18 7.94 8.04 621,220 - -0.99% 3 Stars: Appealing
09/24/2009 8.48 8.53 8.02 8.12 1,122,153 - -1.46% 3 Stars: Appealing
09/23/2009 8.46 8.55 8.24 8.24 545,130 - -2.25% 3 Stars: Appealing
09/22/2009 8.46 8.48 8.38 8.43 377,331 + +2.68% 3 Stars: Appealing
09/21/2009 8.15 8.30 8.12 8.21 688,064 - -1.56% 3 Stars: Appealing
09/18/2009 8.33 8.36 8.20 8.34 620,696 + +1.34% 3 Stars: Appealing
09/17/2009 8.19 8.37 8.15 8.23 564,353 - -0.96% 3 Stars: Appealing