Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.83 7.91 7.59 7.76 343,243 - -1.02% 4 Stars: Appealing
02/08/2010 7.99 7.99 7.76 7.84 322,853 - -0.76% 4 Stars: Appealing
02/05/2010 8.30 8.30 7.72 7.90 322,008 - -4.01% 4 Stars: Appealing
02/04/2010 8.50 8.56 8.10 8.23 260,531 - -3.63% 4 Stars: Appealing
02/03/2010 8.71 8.74 8.54 8.54 106,363 - -1.39% 4 Stars: Appealing
02/02/2010 8.67 8.75 8.61 8.66 183,795 + +1.29% 5 Stars: Appealing
02/01/2010 8.82 8.90 8.50 8.55 574,150 - -2.29% 5 Stars: Appealing
01/29/2010 9.32 9.32 8.74 8.75 438,299 - -5.81% 4 Stars: Appealing
01/28/2010 9.38 9.40 9.25 9.29 103,583 - -0.82% 4 Stars: Appealing
01/27/2010 9.36 9.40 8.81 9.37 277,136 + +0.07% 4 Stars: Appealing
01/26/2010 9.44 9.49 9.26 9.36 259,301 - -0.85% 4 Stars: Appealing
01/25/2010 9.58 9.64 9.34 9.44 191,484 - -0.74% 4 Stars: Appealing
01/22/2010 9.79 9.79 9.44 9.51 244,686 - -2.86% 4 Stars: Appealing
01/21/2010 10.30 10.30 9.77 9.79 134,368 - -4.39% 4 Stars: Appealing
01/20/2010 10.37 10.53 10.11 10.24 240,320 - -2.75% 4 Stars: Appealing
01/19/2010 10.75 10.84 10.45 10.53 193,343 - -2.23% 4 Stars: Appealing
01/15/2010 10.97 10.97 10.58 10.77 174,674 - -1.01% 4 Stars: Appealing
01/14/2010 10.78 11.12 10.62 10.88 448,351 + +1.12% 4 Stars: Appealing
01/13/2010 10.53 10.79 10.50 10.76 229,268 + +1.80% 4 Stars: Appealing
01/12/2010 10.56 10.68 10.46 10.57 246,833 - -0.38% 4 Stars: Appealing
01/11/2010 10.82 11.07 10.39 10.61 434,360 - -1.39% 4 Stars: Appealing
01/08/2010 10.49 10.81 10.32 10.76 580,858 + +2.38% 4 Stars: Appealing
01/07/2010 9.78 10.56 9.70 10.51 764,900 + +7.57% 4 Stars: Appealing
01/06/2010 9.70 9.84 9.56 9.77 494,242 + +0.72% 4 Stars: Appealing
01/05/2010 9.14 9.72 9.09 9.70 726,970 + +6.59% 4 Stars: Appealing
01/04/2010 9.03 9.19 8.96 9.10 300,674 + +0.44% 4 Stars: Appealing
12/31/2009 9.00 9.10 8.99 9.06 127,237 - 0.00% 4 Stars: Appealing
12/30/2009 9.00 9.06 8.96 9.06 109,908 + +0.67% 4 Stars: Appealing
12/29/2009 9.00 9.03 8.88 9.00 330,489 + +0.67% 4 Stars: Appealing
12/28/2009 8.97 9.09 8.75 8.94 498,213 - -0.33% 4 Stars: Appealing
12/24/2009 8.98 8.99 8.90 8.97 114,801 - 0.00% 4 Stars: Appealing
12/23/2009 8.90 8.98 8.82 8.97 228,085 + +0.34% 4 Stars: Appealing
12/22/2009 8.98 8.98 8.80 8.94 220,982 - -0.22% 4 Stars: Appealing
12/21/2009 8.92 9.02 8.85 8.96 248,031 + +0.67% 4 Stars: Appealing
12/18/2009 8.90 8.94 8.78 8.90 164,679 + +0.34% 4 Stars: Appealing
12/17/2009 8.80 8.95 8.80 8.87 260,632 - -0.22% 4 Stars: Appealing
12/16/2009 8.96 8.96 8.85 8.89 308,633 - -0.56% 4 Stars: Appealing
12/15/2009 8.98 9.01 8.84 8.94 135,968 - -0.67% 4 Stars: Appealing
12/14/2009 9.02 9.07 8.87 9.00 441,680 + +0.67% 4 Stars: Appealing
12/11/2009 8.76 8.98 8.70 8.94 290,532 + +1.94% 4 Stars: Appealing
12/10/2009 8.86 8.90 8.72 8.77 495,928 - -1.24% 4 Stars: Appealing
12/09/2009 9.00 9.00 8.79 8.88 217,705 - -1.11% 4 Stars: Appealing
12/08/2009 8.94 9.09 8.79 8.98 309,644 + +0.22% 4 Stars: Appealing
12/07/2009 8.88 8.99 8.80 8.96 144,057 + +0.90% 4 Stars: Appealing
12/04/2009 8.84 8.94 8.78 8.88 326,274 + +1.49% 4 Stars: Appealing
12/03/2009 8.90 8.95 8.70 8.75 365,423 - -1.91% 4 Stars: Appealing
12/02/2009 8.59 9.00 8.56 8.92 611,987 + +2.88% 4 Stars: Appealing
12/01/2009 8.25 8.71 8.14 8.67 373,942 + +5.73% 4 Stars: Appealing
11/30/2009 8.38 8.38 8.05 8.20 172,499 - -1.80% 4 Stars: Appealing
11/27/2009 8.05 8.47 8.05 8.35 185,032 - -0.24% 4 Stars: Appealing
11/25/2009 8.24 8.40 8.13 8.37 148,196 + +2.70% 4 Stars: Appealing
11/24/2009 8.25 8.30 7.98 8.15 496,217 - -1.21% 4 Stars: Appealing
11/23/2009 8.46 8.50 8.19 8.25 426,117 - -1.32% 4 Stars: Appealing
11/20/2009 8.42 8.44 8.26 8.36 79,180 - -1.07% 4 Stars: Appealing
11/19/2009 8.75 8.75 8.37 8.45 248,795 - -3.76% 4 Stars: Appealing
11/18/2009 8.81 8.90 8.68 8.78 212,823 - -0.79% 4 Stars: Appealing
11/17/2009 8.95 8.99 8.77 8.85 260,786 - -0.67% 4 Stars: Appealing
11/16/2009 8.90 9.00 8.84 8.91 347,216 + +0.45% 4 Stars: Appealing
11/13/2009 8.95 8.95 8.81 8.87 153,274 - 0.00% 4 Stars: Appealing
11/12/2009 9.19 9.23 8.86 8.87 254,597 - -3.48% 4 Stars: Appealing
11/11/2009 9.15 9.28 9.12 9.19 299,543 + +0.55% 4 Stars: Appealing
11/10/2009 9.12 9.28 9.10 9.14 213,743 - -1.19% 4 Stars: Appealing
11/09/2009 8.85 9.31 8.85 9.25 755,158 + +4.76% 4 Stars: Appealing
11/06/2009 8.80 9.00 8.43 8.83 375,799 - -0.79% 5 Stars: Appealing
11/05/2009 8.38 8.93 8.26 8.90 443,782 + +6.33% 5 Stars: Appealing
11/04/2009 8.28 8.60 8.28 8.37 417,464 + +1.58% 5 Stars: Appealing
11/03/2009 7.84 8.39 7.74 8.24 254,187 + +3.39% 4 Stars: Appealing
11/02/2009 8.45 8.68 7.81 7.97 855,523 - -4.89% 5 Stars: Appealing
10/30/2009 8.51 8.78 8.30 8.38 912,252 - -1.53% 5 Stars: Appealing
10/29/2009 8.46 8.61 8.42 8.51 172,938 + +0.83% 5 Stars: Appealing
10/28/2009 8.51 8.61 8.31 8.44 1,489,008 - -1.52% 5 Stars: Appealing
10/27/2009 8.57 8.68 8.44 8.57 267,736 - -0.70% 5 Stars: Appealing
10/26/2009 8.62 8.92 8.55 8.63 717,506 - -0.35% 5 Stars: Appealing
10/23/2009 8.71 8.76 8.60 8.66 709,401 + +0.35% 5 Stars: Appealing
10/22/2009 8.38 8.63 8.31 8.63 375,425 + +2.25% 5 Stars: Appealing
10/21/2009 8.46 8.61 8.38 8.44 463,752 - -1.06% 5 Stars: Appealing
10/20/2009 8.53 8.59 8.46 8.53 198,317 + +0.12% 5 Stars: Appealing
10/19/2009 8.51 8.60 8.47 8.52 189,681 - -0.12% 5 Stars: Appealing
10/16/2009 8.34 8.65 8.22 8.53 509,043 + +0.59% 5 Stars: Appealing
10/15/2009 8.74 8.74 8.44 8.48 381,784 - -2.97% 5 Stars: Appealing
10/14/2009 8.92 9.00 8.70 8.74 158,498 - -0.46% 5 Stars: Appealing
10/13/2009 8.89 8.94 8.59 8.78 256,104 - -0.68% 5 Stars: Appealing
10/12/2009 8.75 9.13 8.75 8.84 467,167 + +0.45% 5 Stars: Appealing
10/09/2009 8.83 9.01 8.76 8.80 416,485 - -0.90% 5 Stars: Appealing
10/08/2009 8.64 8.93 8.55 8.88 567,321 + +4.23% 5 Stars: Appealing
10/07/2009 8.77 8.81 8.37 8.52 320,511 - -2.85% 5 Stars: Appealing
10/06/2009 8.72 8.91 8.59 8.77 513,310 + +1.74% 5 Stars: Appealing
10/05/2009 8.46 8.70 8.37 8.62 442,573 + +3.98% 5 Stars: Appealing
10/02/2009 8.41 8.56 7.97 8.29 798,590 - -2.93% 5 Stars: Appealing
10/01/2009 8.96 9.08 8.51 8.54 513,419 - -5.84% 5 Stars: Appealing
09/30/2009 9.20 9.27 9.06 9.07 434,179 - -1.84% 5 Stars: Appealing
09/29/2009 9.10 9.38 9.10 9.24 404,610 - -0.11% 5 Stars: Appealing
09/28/2009 9.07 9.27 9.07 9.25 574,132 + +0.87% 5 Stars: Appealing
09/25/2009 9.09 9.17 8.97 9.17 695,796 - -0.22% 5 Stars: Appealing
09/24/2009 9.30 9.30 9.10 9.19 709,597 - -1.18% 5 Stars: Appealing
09/23/2009 9.18 9.48 9.05 9.30 865,094 + +1.53% 5 Stars: Appealing
09/22/2009 9.04 9.20 8.82 9.16 901,923 + +2.35% 5 Stars: Appealing
09/21/2009 9.02 9.02 8.61 8.95 1,732,891 + +0.11% 5 Stars: Appealing
09/18/2009 8.77 8.98 7.90 8.94 2,040,981 + +1.48% 4 Stars: Appealing
09/17/2009 8.96 9.02 8.71 8.81 262,461 - -0.68% 4 Stars: Appealing