Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.60 8.33 7.50 8.33 30,914,204 + +13.80% 1 Stars: Appealing
02/08/2010 7.40 7.50 7.21 7.32 7,212,096 + +0.27% 1 Stars: Appealing
02/05/2010 6.94 7.32 6.79 7.30 15,245,740 + +5.49% 1 Stars: Appealing
02/04/2010 7.36 7.36 6.91 6.92 12,537,402 - -7.36% 1 Stars: Appealing
02/03/2010 7.68 7.69 7.42 7.47 7,278,057 - -3.36% 1 Stars: Appealing
02/02/2010 7.54 7.75 7.48 7.73 9,903,566 + +4.18% 1 Stars: Appealing
02/01/2010 7.05 7.43 6.97 7.42 10,172,426 + +7.23% 1 Stars: Appealing
01/29/2010 7.32 7.52 6.92 6.92 11,584,964 - -4.95% 1 Stars: Appealing
01/28/2010 7.72 7.74 7.18 7.28 11,875,785 - -4.21% 1 Stars: Appealing
01/27/2010 7.68 7.81 7.26 7.60 15,725,383 - -0.26% 1 Stars: Appealing
01/26/2010 7.82 7.93 7.62 7.62 9,014,011 - -3.30% 1 Stars: Appealing
01/25/2010 8.05 8.25 7.75 7.88 10,656,647 - -0.88% 1 Stars: Appealing
01/22/2010 8.34 8.41 7.88 7.95 15,362,849 - -3.75% 1 Stars: Appealing
01/21/2010 8.51 8.80 8.16 8.26 23,258,658 - -2.71% 1 Stars: Appealing
01/20/2010 8.03 8.50 7.91 8.49 26,166,446 + +5.07% 1 Stars: Appealing
01/19/2010 8.03 8.25 7.98 8.08 10,696,058 - -0.12% 1 Stars: Appealing
01/15/2010 8.17 8.37 8.00 8.09 11,122,472 - -2.41% 1 Stars: Appealing
01/14/2010 8.07 8.32 8.05 8.29 9,795,524 + +2.47% 1 Stars: Appealing
01/13/2010 7.93 8.28 7.76 8.09 13,867,327 + +3.59% 1 Stars: Appealing
01/12/2010 7.97 8.17 7.75 7.81 9,834,769 - -2.98% 1 Stars: Appealing
01/11/2010 8.12 8.22 7.91 8.05 9,255,562 - -0.74% 1 Stars: Appealing
01/08/2010 8.34 8.42 7.97 8.11 12,414,826 - -1.70% 1 Stars: Appealing
01/07/2010 8.05 8.50 8.05 8.25 17,664,005 + +1.73% 1 Stars: Appealing
01/06/2010 8.11 8.31 8.01 8.11 15,770,835 - -2.99% 1 Stars: Appealing
01/05/2010 7.68 8.42 7.68 8.36 24,046,797 + +8.29% 1 Stars: Appealing
01/04/2010 7.73 7.79 7.45 7.72 17,446,533 - -0.13% 1 Stars: Appealing
12/31/2009 7.73 7.86 7.69 7.73 7,263,412 - -0.51% 1 Stars: Appealing
12/30/2009 7.66 7.79 7.56 7.77 7,843,784 - 0.00% 1 Stars: Appealing
12/29/2009 7.77 7.85 7.56 7.77 7,001,100 + +0.26% 1 Stars: Appealing
12/28/2009 7.96 8.04 7.63 7.75 14,778,707 - -4.79% 1 Stars: Appealing
12/24/2009 8.12 8.26 8.08 8.14 3,510,149 - 0.00% 1 Stars: Appealing
12/23/2009 8.10 8.22 7.85 8.14 12,322,510 - 0.00% 1 Stars: Appealing
12/22/2009 7.75 8.29 7.73 8.14 30,793,107 + +6.54% 1 Stars: Appealing
12/21/2009 7.52 7.70 7.51 7.64 10,897,650 + +0.39% 1 Stars: Appealing
12/18/2009 7.51 7.62 7.12 7.61 19,572,397 - -0.13% 1 Stars: Appealing
12/17/2009 7.72 7.84 7.54 7.62 10,610,956 - -3.05% 1 Stars: Appealing
12/16/2009 7.69 7.87 7.60 7.86 16,081,949 + +3.56% 1 Stars: Appealing
12/15/2009 7.49 7.62 7.31 7.59 15,889,303 - -0.52% 1 Stars: Appealing
12/14/2009 7.82 7.97 7.46 7.63 20,399,607 - -0.78% 1 Stars: Appealing
12/11/2009 7.10 7.94 7.09 7.69 30,990,555 + +9.23% 1 Stars: Appealing
12/10/2009 7.08 7.17 6.91 7.04 10,318,174 - -0.14% 1 Stars: Appealing
12/09/2009 7.01 7.07 6.83 7.05 11,711,299 + +1.00% 1 Stars: Appealing
12/08/2009 7.16 7.36 6.96 6.98 22,683,512 - -3.72% 1 Stars: Appealing
12/07/2009 7.30 7.33 7.00 7.25 15,059,527 - -1.63% 1 Stars: Appealing
12/04/2009 6.96 7.40 6.91 7.37 24,141,381 + +7.28% 1 Stars: Appealing
12/03/2009 6.88 7.00 6.67 6.87 19,298,763 + +1.18% 1 Stars: Appealing
12/02/2009 6.53 6.80 6.50 6.79 24,913,660 + +7.95% 1 Stars: Appealing
12/01/2009 6.15 6.38 6.09 6.29 17,118,182 + +4.14% 1 Stars: Appealing
11/30/2009 5.80 6.08 5.75 6.04 14,141,890 + +3.96% 1 Stars: Appealing
11/27/2009 5.60 5.83 5.56 5.81 5,616,449 + +0.17% 1 Stars: Appealing
11/25/2009 5.58 5.82 5.56 5.80 8,517,564 + +4.32% 1 Stars: Appealing
11/24/2009 5.57 5.67 5.40 5.56 10,771,510 - 0.00% 1 Stars: Appealing
11/23/2009 5.58 5.64 5.53 5.56 6,414,520 + +1.65% 1 Stars: Appealing
11/20/2009 5.52 5.64 5.44 5.47 8,205,662 - -1.44% 1 Stars: Appealing
11/19/2009 5.74 5.74 5.46 5.55 11,731,335 - -3.81% 1 Stars: Appealing
11/18/2009 5.95 5.98 5.65 5.77 11,920,162 - -3.67% 1 Stars: Appealing
11/17/2009 6.04 6.04 5.87 5.99 6,223,620 - -0.50% 1 Stars: Appealing
11/16/2009 5.93 6.14 5.91 6.02 12,804,682 + +3.44% 1 Stars: Appealing
11/13/2009 5.80 6.00 5.76 5.82 10,544,993 + +1.57% 1 Stars: Appealing
11/12/2009 5.88 6.05 5.73 5.73 16,508,535 - -2.22% 1 Stars: Appealing
11/11/2009 5.70 5.89 5.64 5.86 11,656,202 + +4.83% 1 Stars: Appealing
11/10/2009 5.78 5.79 5.53 5.59 16,540,878 - -3.29% 1 Stars: Appealing
11/09/2009 5.77 5.90 5.63 5.78 15,704,043 + +2.30% 1 Stars: Appealing
11/06/2009 5.41 5.75 5.34 5.65 19,127,965 + +4.24% 1 Stars: Appealing
11/05/2009 5.21 5.45 5.11 5.42 15,246,477 + +4.43% 1 Stars: Appealing
11/04/2009 5.39 5.50 5.12 5.19 13,324,249 - -2.08% 1 Stars: Appealing
11/03/2009 5.21 5.53 5.16 5.30 15,910,481 + +1.15% 1 Stars: Appealing
11/02/2009 5.45 5.58 5.11 5.24 14,711,587 - -2.78% 1 Stars: Appealing
10/30/2009 5.66 5.69 5.18 5.39 22,276,569 - -4.43% 1 Stars: Appealing
10/29/2009 5.68 5.70 5.53 5.64 16,949,460 + +3.68% 1 Stars: Appealing
10/28/2009 5.92 5.96 5.34 5.44 27,131,298 - -7.80% 1 Stars: Appealing
10/27/2009 5.99 6.06 5.73 5.90 20,682,648 + +0.51% 1 Stars: Appealing
10/26/2009 6.33 6.40 5.86 5.87 24,793,773 - -6.97% 1 Stars: Appealing
10/23/2009 6.89 6.89 6.20 6.31 27,190,687 - -7.34% 1 Stars: Appealing
10/22/2009 6.87 7.00 6.44 6.81 20,647,560 + +0.89% 1 Stars: Appealing
10/21/2009 7.65 7.79 6.62 6.75 42,099,778 - -11.88% 1 Stars: Appealing
10/20/2009 7.63 7.80 7.48 7.66 13,023,170 + +2.82% 1 Stars: Appealing
10/19/2009 7.53 7.66 7.42 7.45 8,377,526 - -2.74% 1 Stars: Appealing
10/16/2009 7.75 7.84 7.55 7.66 9,771,298 - -2.42% 1 Stars: Appealing
10/15/2009 8.08 8.24 7.80 7.85 12,685,310 - -3.44% 1 Stars: Appealing
10/14/2009 8.00 8.33 7.92 8.13 17,425,790 + +6.00% 1 Stars: Appealing
10/13/2009 7.56 7.89 7.51 7.67 9,442,185 + +0.13% 1 Stars: Appealing
10/12/2009 7.65 7.75 7.44 7.66 8,797,606 + +1.19% 1 Stars: Appealing
10/09/2009 7.69 7.83 7.54 7.57 7,121,379 - -0.79% 1 Stars: Appealing
10/08/2009 7.58 7.83 7.48 7.63 10,832,114 + +2.42% 1 Stars: Appealing
10/07/2009 7.56 7.62 7.41 7.45 11,628,326 - -1.06% 1 Stars: Appealing
10/06/2009 7.55 7.70 7.38 7.53 12,505,345 + +0.80% 1 Stars: Appealing
10/05/2009 7.56 7.75 7.35 7.47 11,591,459 + +0.13% 1 Stars: Appealing
10/02/2009 6.98 7.50 6.90 7.46 22,223,055 + +3.18% 1 Stars: Appealing
10/01/2009 7.80 7.80 7.21 7.23 21,338,583 - -9.06% 1 Stars: Appealing
09/30/2009 8.02 8.12 7.71 7.95 18,734,668 - -0.62% 1 Stars: Appealing
09/29/2009 8.06 8.25 7.98 8.00 16,466,057 - 0.00% 1 Stars: Appealing
09/28/2009 8.06 8.20 7.90 8.00 13,330,616 - -0.25% 1 Stars: Appealing
09/25/2009 7.94 8.14 7.90 8.02 31,767,916 + +3.62% 1 Stars: Appealing
09/24/2009 7.91 8.03 7.63 7.74 34,532,421 - -0.51% 1 Stars: Appealing
09/23/2009 8.10 8.13 7.77 7.78 91,081,936 - -7.82% 1 Stars: Appealing
09/22/2009 8.54 8.79 8.32 8.44 29,805,578 - -6.53% 1 Stars: Appealing
09/21/2009 8.49 9.24 8.41 9.03 22,137,612 + +4.39% 1 Stars: Appealing
09/18/2009 8.60 8.83 7.91 8.65 28,386,811 - -1.70% 1 Stars: Appealing
09/17/2009 8.79 9.21 8.36 8.80 57,519,453 + +19.73% 1 Stars: Appealing