Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.12 8.16 8.00 8.13 1,240,177 + +1.88% 3 Stars: Appealing
02/08/2010 8.00 8.18 7.81 7.98 1,528,720 + +0.76% 3 Stars: Appealing
02/05/2010 8.44 8.44 7.28 7.92 6,701,204 - -6.38% 3 Stars: Appealing
02/04/2010 8.62 8.67 8.46 8.46 1,237,936 - -2.53% 3 Stars: Appealing
02/03/2010 8.70 8.75 8.61 8.68 798,992 - -0.34% 3 Stars: Appealing
02/02/2010 8.75 8.75 8.64 8.71 816,640 - -0.23% 3 Stars: Appealing
02/01/2010 8.68 8.73 8.56 8.73 1,188,283 + +2.71% 3 Stars: Appealing
01/29/2010 8.71 8.77 8.48 8.50 1,361,858 - -1.96% 3 Stars: Appealing
01/28/2010 8.76 8.81 8.45 8.67 1,569,578 - -0.80% 3 Stars: Appealing
01/27/2010 8.84 8.86 8.54 8.74 1,949,902 - -1.30% 3 Stars: Appealing
01/26/2010 8.93 8.93 8.84 8.86 1,059,795 - -0.28% 3 Stars: Appealing
01/25/2010 8.99 8.99 8.85 8.88 1,076,701 - -0.11% 3 Stars: Appealing
01/22/2010 9.13 9.13 8.88 8.89 1,119,649 - -1.55% 3 Stars: Appealing
01/21/2010 9.09 9.10 8.99 9.03 1,263,970 - -1.63% 3 Stars: Appealing
01/20/2010 9.23 9.24 9.18 9.18 1,331,318 - -0.54% 2 Stars: Appealing
01/19/2010 9.19 9.23 9.16 9.23 1,133,401 + +0.54% 2 Stars: Appealing
01/15/2010 9.17 9.20 9.15 9.18 859,770 - 0.00% 2 Stars: Appealing
01/14/2010 9.11 9.20 9.11 9.18 614,750 + +0.44% 2 Stars: Appealing
01/13/2010 9.16 9.16 9.11 9.14 597,541 + +0.44% 2 Stars: Appealing
01/12/2010 9.13 9.18 9.08 9.10 696,344 - -0.55% 2 Stars: Appealing
01/11/2010 9.17 9.18 9.11 9.15 751,826 + +0.77% 2 Stars: Appealing
01/08/2010 9.24 9.24 9.06 9.08 1,184,121 - -1.41% 2 Stars: Appealing
01/07/2010 9.17 9.24 9.13 9.21 936,428 + +0.66% 2 Stars: Appealing
01/06/2010 9.07 9.16 9.04 9.15 752,093 + +1.10% 2 Stars: Appealing
01/05/2010 9.01 9.06 8.96 9.05 805,114 + +0.78% 2 Stars: Appealing
01/04/2010 9.03 9.03 8.96 8.98 1,025,756 + +0.67% 2 Stars: Appealing
12/31/2009 9.03 9.03 8.88 8.92 815,733 - -0.89% 2 Stars: Appealing
12/30/2009 8.98 9.02 8.91 9.00 880,336 - -0.11% 2 Stars: Appealing
12/29/2009 9.04 9.04 8.92 9.01 701,124 + +0.33% 2 Stars: Appealing
12/28/2009 9.00 9.09 8.93 8.98 793,019 - -0.22% 2 Stars: Appealing
12/24/2009 8.92 9.02 8.88 9.00 468,034 + +0.90% 2 Stars: Appealing
12/23/2009 8.94 8.94 8.80 8.92 1,082,135 + +0.34% 2 Stars: Appealing
12/22/2009 8.98 9.03 8.82 8.89 1,277,804 - -2.41% 2 Stars: Appealing
12/21/2009 9.19 9.19 9.08 9.11 1,291,026 - -0.55% 2 Stars: Appealing
12/18/2009 9.18 9.18 9.11 9.16 879,914 + +0.11% 2 Stars: Appealing
12/17/2009 9.14 9.19 9.12 9.15 879,488 - -0.22% 2 Stars: Appealing
12/16/2009 9.18 9.19 9.14 9.17 870,977 + +0.44% 2 Stars: Appealing
12/15/2009 9.10 9.20 9.10 9.13 1,036,234 - -0.33% 2 Stars: Appealing
12/14/2009 9.08 9.18 9.08 9.16 1,091,309 + +0.99% 2 Stars: Appealing
12/11/2009 8.99 9.07 8.96 9.07 688,431 + +1.00% 2 Stars: Appealing
12/10/2009 9.03 9.03 8.93 8.98 674,592 + +0.45% 2 Stars: Appealing
12/09/2009 8.98 8.98 8.91 8.94 652,226 - 0.00% 2 Stars: Appealing
12/08/2009 8.90 8.99 8.85 8.94 953,288 - 0.00% 2 Stars: Appealing
12/07/2009 8.92 8.98 8.88 8.94 732,173 + +0.22% 2 Stars: Appealing
12/04/2009 8.85 8.95 8.84 8.92 699,639 + +1.25% 2 Stars: Appealing
12/03/2009 8.93 8.93 8.80 8.81 749,404 - -0.45% 2 Stars: Appealing
12/02/2009 8.83 8.90 8.83 8.85 595,253 - -0.23% 2 Stars: Appealing
12/01/2009 8.85 8.91 8.80 8.87 837,930 + +1.72% 2 Stars: Appealing
11/30/2009 8.74 8.77 8.66 8.72 797,332 + +0.46% 2 Stars: Appealing
11/27/2009 8.46 8.73 8.41 8.68 644,111 + +0.12% 2 Stars: Appealing
11/25/2009 8.72 8.76 8.65 8.67 841,708 - -0.80% 2 Stars: Appealing
11/24/2009 8.75 8.84 8.69 8.74 871,065 - -0.68% 2 Stars: Appealing
11/23/2009 8.85 8.90 8.79 8.80 877,189 - -0.23% 2 Stars: Appealing
11/20/2009 8.82 8.83 8.73 8.82 838,502 - -0.79% 2 Stars: Appealing
11/19/2009 8.91 8.92 8.80 8.89 1,271,713 - -2.31% 2 Stars: Appealing
11/18/2009 9.00 9.11 8.98 9.10 1,542,146 + +1.11% 3 Stars: Appealing
11/17/2009 8.99 9.00 8.95 9.00 1,117,902 + +0.11% 2 Stars: Appealing
11/16/2009 8.93 9.00 8.92 8.99 1,240,075 + +0.33% 3 Stars: Appealing
11/13/2009 8.93 8.97 8.86 8.96 702,099 + +0.90% 3 Stars: Appealing
11/12/2009 8.97 8.97 8.86 8.88 809,485 - -0.67% 3 Stars: Appealing
11/11/2009 8.98 9.00 8.90 8.94 722,055 + +0.45% 3 Stars: Appealing
11/10/2009 8.94 8.96 8.80 8.90 844,167 - -0.22% 3 Stars: Appealing
11/09/2009 8.96 8.98 8.86 8.92 785,309 + +1.36% 3 Stars: Appealing
11/06/2009 8.75 8.86 8.70 8.80 696,161 - 0.00% 3 Stars: Appealing
11/05/2009 8.65 8.83 8.65 8.80 783,660 + +2.09% 3 Stars: Appealing
11/04/2009 8.68 8.74 8.55 8.62 754,209 + +1.53% 3 Stars: Appealing
11/03/2009 8.35 8.58 8.22 8.49 697,483 + +1.07% 3 Stars: Appealing
11/02/2009 8.50 8.74 8.27 8.40 1,102,204 - -0.83% 3 Stars: Appealing
10/30/2009 8.82 8.89 8.26 8.47 1,668,794 - -3.75% 3 Stars: Appealing
10/29/2009 8.75 8.88 8.59 8.80 1,025,862 + +2.80% 3 Stars: Appealing
10/28/2009 8.89 8.97 8.51 8.56 1,639,305 - -4.57% 3 Stars: Appealing
10/27/2009 9.03 9.06 8.92 8.97 792,622 - -0.99% 3 Stars: Appealing
10/26/2009 9.01 9.12 9.01 9.06 658,090 + +0.44% 3 Stars: Appealing
10/23/2009 9.15 9.15 8.98 9.02 733,554 - -1.53% 3 Stars: Appealing
10/22/2009 9.10 9.17 8.98 9.16 879,843 - -1.08% 3 Stars: Appealing
10/21/2009 9.29 9.35 9.25 9.26 1,057,170 - -0.12% 3 Stars: Appealing
10/20/2009 9.34 9.34 9.16 9.27 893,800 - -0.31% 3 Stars: Appealing
10/19/2009 9.24 9.36 9.17 9.30 1,037,490 + +1.31% 3 Stars: Appealing
10/16/2009 9.13 9.20 9.05 9.18 744,972 + +0.33% 3 Stars: Appealing
10/15/2009 9.14 9.15 9.06 9.15 685,512 + +0.55% 3 Stars: Appealing
10/14/2009 9.15 9.20 9.07 9.10 791,840 - 0.00% 3 Stars: Appealing
10/13/2009 9.10 9.13 8.89 9.10 763,310 + +0.11% 3 Stars: Appealing
10/12/2009 9.00 9.12 8.94 9.09 644,078 + +1.72% 3 Stars: Appealing
10/09/2009 8.85 8.94 8.85 8.94 523,483 + +0.63% 3 Stars: Appealing
10/08/2009 8.80 8.94 8.80 8.88 829,536 + +1.14% 3 Stars: Appealing
10/07/2009 8.86 8.86 8.75 8.78 535,583 + +0.23% 3 Stars: Appealing
10/06/2009 8.79 8.88 8.65 8.76 812,909 + +1.15% 3 Stars: Appealing
10/05/2009 8.50 8.74 8.42 8.66 802,009 + +2.97% 3 Stars: Appealing
10/02/2009 8.70 8.70 8.17 8.41 1,924,595 - -4.00% 3 Stars: Appealing
10/01/2009 8.95 8.96 8.60 8.76 994,248 - -2.34% 3 Stars: Appealing
09/30/2009 9.00 9.04 8.86 8.97 753,118 + +0.22% 3 Stars: Appealing
09/29/2009 8.99 8.99 8.85 8.95 888,127 + +0.11% 3 Stars: Appealing
09/28/2009 8.73 8.94 8.67 8.94 660,586 + +3.35% 3 Stars: Appealing
09/25/2009 8.67 8.67 8.52 8.65 1,127,601 - -0.23% 3 Stars: Appealing
09/24/2009 9.00 9.00 8.50 8.67 1,685,222 - -3.56% 3 Stars: Appealing
09/23/2009 9.06 9.12 8.98 8.99 995,946 - -1.40% 3 Stars: Appealing
09/22/2009 9.14 9.14 8.98 9.12 1,292,560 - -0.35% 3 Stars: Appealing
09/21/2009 9.14 9.25 9.11 9.15 1,497,599 - 0.00% 3 Stars: Appealing
09/18/2009 9.11 9.23 9.00 9.15 955,617 + +2.01% 3 Stars: Appealing
09/17/2009 9.17 9.27 8.89 8.97 1,588,287 - -2.07% 3 Stars: Appealing