Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.92 6.98 6.79 6.88 607,878 + +0.58% 3 Stars: Appealing
02/08/2010 7.14 7.17 6.84 6.84 1,025,148 - -3.66% 3 Stars: Appealing
02/05/2010 7.39 7.42 7.00 7.10 1,264,290 - -3.40% 3 Stars: Appealing
02/04/2010 7.78 7.78 7.34 7.35 1,221,450 - -6.25% 3 Stars: Appealing
02/03/2010 7.92 8.08 7.84 7.84 376,155 - -1.01% 3 Stars: Appealing
02/02/2010 8.03 8.05 7.92 7.92 721,758 - -1.00% 2 Stars: Appealing
02/01/2010 8.15 8.23 7.99 8.00 374,653 - -1.84% 2 Stars: Appealing
01/29/2010 8.15 8.17 8.02 8.15 364,088 + +0.12% 2 Stars: Appealing
01/28/2010 8.15 8.17 8.05 8.14 326,449 + +0.37% 2 Stars: Appealing
01/27/2010 7.97 8.15 7.96 8.11 465,495 + +1.12% 2 Stars: Appealing
01/26/2010 8.06 8.11 7.92 8.02 312,871 - -1.11% 2 Stars: Appealing
01/25/2010 7.95 8.13 7.91 8.11 641,048 + +2.01% 2 Stars: Appealing
01/22/2010 8.06 8.09 7.89 7.95 519,514 - -1.12% 2 Stars: Appealing
01/21/2010 8.11 8.17 7.96 8.04 629,321 - -0.25% 2 Stars: Appealing
01/20/2010 8.01 8.09 7.87 8.06 500,483 + +0.75% 2 Stars: Appealing
01/19/2010 7.82 8.00 7.72 8.00 639,765 + +5.12% 2 Stars: Appealing
01/15/2010 7.85 8.05 7.61 7.61 424,504 - -2.56% 3 Stars: Appealing
01/14/2010 7.60 7.84 7.60 7.81 486,417 + +2.49% 3 Stars: Appealing
01/13/2010 7.70 7.73 7.60 7.62 472,163 - -0.65% 3 Stars: Appealing
01/12/2010 7.83 7.83 7.63 7.67 287,682 - -1.41% 3 Stars: Appealing
01/11/2010 7.84 7.89 7.75 7.78 248,032 - -0.64% 3 Stars: Appealing
01/08/2010 7.84 7.86 7.71 7.83 339,869 - -0.25% 3 Stars: Appealing
01/07/2010 7.96 8.00 7.69 7.85 1,159,678 - -2.73% 3 Stars: Appealing
01/06/2010 8.32 8.32 8.07 8.07 459,653 - -1.94% 3 Stars: Appealing
01/05/2010 8.15 8.27 8.08 8.23 407,492 + +1.23% 3 Stars: Appealing
01/04/2010 8.00 8.18 7.98 8.13 395,746 + +1.88% 3 Stars: Appealing
12/31/2009 7.95 8.11 7.95 7.98 269,298 + +0.76% 3 Stars: Appealing
12/30/2009 8.15 8.15 7.56 7.92 803,404 - -3.06% 3 Stars: Appealing
12/29/2009 8.74 8.74 8.13 8.17 718,853 - -7.58% 2 Stars: Appealing
12/28/2009 8.76 8.93 8.61 8.84 691,463 + +1.61% 2 Stars: Appealing
12/24/2009 8.53 8.70 8.53 8.70 332,902 + +2.59% 2 Stars: Appealing
12/23/2009 8.27 8.51 8.27 8.48 469,064 + +2.66% 2 Stars: Appealing
12/22/2009 8.11 8.29 8.10 8.26 346,904 + +1.72% 2 Stars: Appealing
12/21/2009 8.10 8.24 8.01 8.12 395,252 + +0.87% 2 Stars: Appealing
12/18/2009 8.06 8.10 7.93 8.05 647,249 + +0.75% 2 Stars: Appealing
12/17/2009 8.00 8.16 7.89 7.99 389,045 - -0.25% 2 Stars: Appealing
12/16/2009 8.18 8.20 8.01 8.01 415,920 - -1.11% 2 Stars: Appealing
12/15/2009 8.09 8.19 8.02 8.10 417,650 + +0.37% 2 Stars: Appealing
12/14/2009 8.05 8.12 7.96 8.07 367,497 + +0.25% 2 Stars: Appealing
12/11/2009 7.98 8.05 7.95 8.05 308,774 + +1.26% 3 Stars: Appealing
12/10/2009 8.17 8.17 7.91 7.95 356,528 - -2.09% 3 Stars: Appealing
12/09/2009 8.15 8.20 8.01 8.12 450,737 - 0.00% 3 Stars: Appealing
12/08/2009 8.02 8.20 8.02 8.12 289,740 + +0.87% 3 Stars: Appealing
12/07/2009 8.00 8.19 7.95 8.05 503,777 + +0.88% 3 Stars: Appealing
12/04/2009 8.05 8.15 7.87 7.98 412,984 + +1.14% 3 Stars: Appealing
12/03/2009 7.90 8.05 7.88 7.89 571,482 + +0.51% 3 Stars: Appealing
12/02/2009 7.57 7.86 7.56 7.85 573,229 + +3.43% 3 Stars: Appealing
12/01/2009 7.40 7.63 7.33 7.59 655,643 + +3.83% 2 Stars: Appealing
11/30/2009 7.19 7.32 7.10 7.31 431,383 + +1.67% 2 Stars: Appealing
11/27/2009 7.11 7.33 7.07 7.19 229,459 - -2.04% 2 Stars: Appealing
11/25/2009 7.50 7.61 7.28 7.34 450,334 - -1.48% 2 Stars: Appealing
11/24/2009 7.00 7.51 6.99 7.45 1,059,234 + +7.04% 2 Stars: Appealing
11/23/2009 6.89 6.97 6.86 6.96 412,735 + +2.65% 3 Stars: Appealing
11/20/2009 6.72 6.90 6.71 6.78 370,650 + +0.59% 2 Stars: Appealing
11/19/2009 6.70 6.75 6.55 6.74 716,941 + +0.90% 2 Stars: Appealing
11/18/2009 6.64 6.71 6.61 6.68 409,663 + +0.91% 3 Stars: Appealing
11/17/2009 6.68 6.71 6.60 6.62 345,427 - -0.45% 3 Stars: Appealing
11/16/2009 6.61 6.76 6.60 6.65 502,448 + +0.76% 3 Stars: Appealing
11/13/2009 6.65 6.74 6.53 6.60 344,977 - -0.60% 2 Stars: Appealing
11/12/2009 6.75 6.78 6.60 6.64 528,139 - -2.06% 2 Stars: Appealing
11/11/2009 6.93 6.96 6.71 6.78 770,000 - -0.88% 3 Stars: Appealing
11/10/2009 7.10 7.15 6.81 6.84 827,376 - -4.34% 2 Stars: Appealing
11/09/2009 6.98 7.15 6.66 7.15 1,370,254 + +2.44% 3 Stars: Appealing
11/06/2009 7.48 7.49 6.92 6.98 1,091,891 - -9.47% 2 Stars: Appealing
11/05/2009 7.56 7.74 7.49 7.71 386,335 + +2.94% 2 Stars: Appealing
11/04/2009 7.65 7.68 7.48 7.49 323,749 - -1.58% 2 Stars: Appealing
11/03/2009 7.59 7.64 7.49 7.61 405,852 - -0.65% 3 Stars: Appealing
11/02/2009 7.85 7.89 7.53 7.66 520,012 - -1.54% 2 Stars: Appealing
10/30/2009 7.94 7.97 7.70 7.78 482,736 - -2.26% 3 Stars: Appealing
10/29/2009 7.94 8.08 7.90 7.96 376,514 + +1.40% 2 Stars: Appealing
10/28/2009 8.03 8.14 7.80 7.85 424,593 - -2.61% 2 Stars: Appealing
10/27/2009 8.10 8.20 8.04 8.06 285,997 - -0.37% 2 Stars: Appealing
10/26/2009 8.37 8.40 8.06 8.09 341,255 - -3.00% 2 Stars: Appealing
10/23/2009 8.59 8.63 8.31 8.34 307,563 - -3.14% 2 Stars: Appealing
10/22/2009 8.40 8.65 8.38 8.61 382,591 + +2.26% 2 Stars: Appealing
10/21/2009 8.50 8.64 8.39 8.42 376,865 - -0.36% 2 Stars: Appealing
10/20/2009 8.56 8.57 8.42 8.45 336,353 - -1.17% 2 Stars: Appealing
10/19/2009 8.55 8.58 8.50 8.55 281,836 + +0.59% 2 Stars: Appealing
10/16/2009 8.57 8.65 8.44 8.50 292,771 - -1.05% 2 Stars: Appealing
10/15/2009 8.62 8.62 8.38 8.59 396,663 - -0.46% 2 Stars: Appealing
10/14/2009 8.72 8.75 8.52 8.63 331,180 + +0.35% 3 Stars: Appealing
10/13/2009 8.64 8.71 8.53 8.60 179,449 - -0.69% 3 Stars: Appealing
10/12/2009 8.73 8.82 8.62 8.66 351,955 - -0.92% 3 Stars: Appealing
10/09/2009 8.79 8.84 8.63 8.74 236,535 - -0.34% 3 Stars: Appealing
10/08/2009 8.81 8.88 8.65 8.77 383,245 + +0.46% 3 Stars: Appealing
10/07/2009 8.81 8.92 8.65 8.73 279,697 - -0.80% 3 Stars: Appealing
10/06/2009 8.85 8.93 8.75 8.80 291,477 - -0.34% 3 Stars: Appealing
10/05/2009 8.73 8.88 8.70 8.83 327,491 + +1.85% 2 Stars: Appealing
10/02/2009 8.75 8.78 8.63 8.67 340,385 - -1.48% 2 Stars: Appealing
10/01/2009 9.16 9.17 8.78 8.80 518,605 - -4.86% 2 Stars: Appealing
09/30/2009 9.37 9.40 9.15 9.25 325,855 - -1.28% 3 Stars: Appealing
09/29/2009 9.14 9.41 9.10 9.37 319,653 + +2.52% 3 Stars: Appealing
09/28/2009 9.18 9.22 9.04 9.14 370,812 - -0.87% 3 Stars: Appealing
09/25/2009 9.17 9.35 9.14 9.22 465,724 + +0.99% 3 Stars: Appealing
09/24/2009 8.96 9.23 8.94 9.13 846,906 + +3.05% 3 Stars: Appealing
09/23/2009 8.52 8.96 8.50 8.86 1,141,898 + +5.60% 3 Stars: Appealing
09/22/2009 8.39 8.57 8.33 8.39 499,982 + +1.21% 3 Stars: Appealing
09/21/2009 8.40 8.56 8.25 8.29 224,698 - -2.13% 2 Stars: Appealing
09/18/2009 8.55 8.67 8.47 8.47 620,075 - -0.70% 2 Stars: Appealing
09/17/2009 8.67 8.80 8.48 8.53 340,308 - -1.61% 2 Stars: Appealing