Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.86 7.25 6.86 7.22 794,067 + +1.40% 4 Stars: Appealing
02/08/2010 6.70 7.25 6.63 7.12 846,180 + +7.88% 5 Stars: Appealing
02/05/2010 5.75 6.89 5.68 6.60 874,532 + +14.78% 4 Stars: Appealing
02/04/2010 5.74 5.77 5.51 5.75 363,383 - -0.86% 4 Stars: Appealing
02/03/2010 5.79 5.90 5.59 5.80 260,840 - -0.34% 4 Stars: Appealing
02/02/2010 5.91 5.91 5.70 5.82 183,429 - -1.85% 4 Stars: Appealing
02/01/2010 5.97 5.98 5.78 5.93 607,873 - -0.17% 4 Stars: Appealing
01/29/2010 6.01 6.12 5.91 5.94 415,040 - -0.50% 4 Stars: Appealing
01/28/2010 6.24 6.24 5.89 5.97 263,031 - -4.33% 4 Stars: Appealing
01/27/2010 5.81 6.28 5.50 6.24 468,420 + +7.22% 4 Stars: Appealing
01/26/2010 5.96 6.12 5.81 5.82 143,037 - -2.84% 4 Stars: Appealing
01/25/2010 6.14 6.16 5.94 5.99 195,252 - -1.96% 4 Stars: Appealing
01/22/2010 6.08 6.27 6.02 6.11 223,459 + +0.16% 4 Stars: Appealing
01/21/2010 6.35 6.45 6.03 6.10 220,937 - -4.39% 4 Stars: Appealing
01/20/2010 6.49 6.52 6.18 6.38 178,928 - -2.15% 4 Stars: Appealing
01/19/2010 6.42 6.53 6.31 6.52 327,508 + +2.03% 4 Stars: Appealing
01/15/2010 6.88 6.88 6.37 6.39 558,587 - -6.72% 4 Stars: Appealing
01/14/2010 6.66 6.97 6.63 6.85 487,228 + +3.01% 4 Stars: Appealing
01/13/2010 6.65 6.75 6.59 6.65 258,718 + +0.61% 4 Stars: Appealing
01/12/2010 6.64 6.76 6.41 6.61 873,568 - -2.22% 4 Stars: Appealing
01/11/2010 6.56 6.78 6.50 6.76 343,063 + +3.21% 4 Stars: Appealing
01/08/2010 6.30 6.56 6.15 6.55 298,698 + +3.15% 4 Stars: Appealing
01/07/2010 6.45 6.56 6.22 6.35 276,152 - -0.94% 4 Stars: Appealing
01/06/2010 5.85 6.48 5.84 6.41 560,959 + +9.39% 4 Stars: Appealing
01/05/2010 5.60 5.87 5.52 5.86 307,370 + +3.17% 4 Stars: Appealing
01/04/2010 5.65 5.68 5.52 5.68 368,009 + +1.25% 4 Stars: Appealing
12/31/2009 5.62 5.65 5.50 5.61 278,052 - -0.88% 4 Stars: Appealing
12/30/2009 5.66 5.67 5.44 5.66 248,843 - -0.88% 4 Stars: Appealing
12/29/2009 5.66 5.74 5.56 5.71 206,076 + +0.71% 4 Stars: Appealing
12/28/2009 5.81 5.81 5.62 5.67 117,765 - -2.74% 4 Stars: Appealing
12/24/2009 5.91 5.91 5.77 5.83 32,094 - -1.35% 4 Stars: Appealing
12/23/2009 5.95 5.96 5.81 5.91 123,610 - -0.51% 4 Stars: Appealing
12/22/2009 5.70 5.97 5.66 5.94 195,388 + +5.13% 4 Stars: Appealing
12/21/2009 5.87 5.90 5.61 5.65 255,825 - -3.25% 4 Stars: Appealing
12/18/2009 5.60 5.84 5.53 5.84 831,362 + +3.73% 4 Stars: Appealing
12/17/2009 5.61 5.70 5.58 5.63 160,533 - -0.35% 4 Stars: Appealing
12/16/2009 5.53 5.73 5.53 5.65 217,617 + +1.99% 4 Stars: Appealing
12/15/2009 5.52 5.58 5.36 5.54 173,306 + +0.36% 4 Stars: Appealing
12/14/2009 5.57 5.57 5.36 5.52 150,748 - -0.72% 4 Stars: Appealing
12/11/2009 5.46 5.67 5.26 5.56 310,178 + +2.02% 4 Stars: Appealing
12/10/2009 5.47 5.60 5.40 5.45 313,149 - -0.37% 4 Stars: Appealing
12/09/2009 5.64 5.67 5.42 5.47 311,207 + +3.60% 4 Stars: Appealing
12/08/2009 5.29 5.41 5.27 5.28 141,261 - -1.12% 4 Stars: Appealing
12/07/2009 5.43 5.50 5.30 5.34 161,024 - -1.66% 4 Stars: Appealing
12/04/2009 5.33 5.58 5.30 5.43 253,503 + +3.43% 4 Stars: Appealing
12/03/2009 5.48 5.59 5.23 5.25 156,017 - -4.37% 4 Stars: Appealing
12/02/2009 5.45 5.60 5.37 5.49 118,900 + +0.37% 4 Stars: Appealing
12/01/2009 5.07 5.52 5.05 5.47 268,946 + +5.80% 4 Stars: Appealing
11/30/2009 5.23 5.26 4.93 5.17 422,930 - -1.15% 4 Stars: Appealing
11/27/2009 5.39 5.50 5.23 5.23 224,308 - -5.60% 4 Stars: Appealing
11/25/2009 5.63 5.71 5.52 5.54 108,733 - -0.89% 4 Stars: Appealing
11/24/2009 5.60 5.65 5.47 5.59 132,900 - -0.18% 4 Stars: Appealing
11/23/2009 5.63 5.75 5.51 5.60 112,048 + +1.08% 4 Stars: Appealing
11/20/2009 5.41 5.61 5.36 5.54 183,345 + +2.40% 4 Stars: Appealing
11/19/2009 5.49 5.49 5.37 5.41 142,720 - -2.52% 4 Stars: Appealing
11/18/2009 5.72 5.77 5.50 5.55 141,946 - -3.48% 4 Stars: Appealing
11/17/2009 5.75 5.83 5.63 5.75 110,797 - -0.17% 4 Stars: Appealing
11/16/2009 5.59 5.94 5.59 5.76 219,647 + +3.97% 4 Stars: Appealing
11/13/2009 5.31 5.54 5.28 5.54 220,169 + +4.33% 4 Stars: Appealing
11/12/2009 5.58 5.60 5.30 5.31 227,861 - -5.18% 4 Stars: Appealing
11/11/2009 5.72 5.78 5.53 5.60 204,304 - -0.88% 4 Stars: Appealing
11/10/2009 5.79 5.83 5.62 5.65 174,125 - -2.59% 4 Stars: Appealing
11/09/2009 5.74 5.86 5.66 5.80 254,593 + +2.65% 4 Stars: Appealing
11/06/2009 5.67 5.74 5.58 5.65 132,438 - -1.74% 4 Stars: Appealing
11/05/2009 5.57 5.85 5.50 5.75 258,067 + +4.17% 4 Stars: Appealing
11/04/2009 5.70 5.72 5.51 5.52 332,924 - -2.65% 5 Stars: Appealing
11/03/2009 5.63 5.72 5.53 5.67 176,197 + +0.18% 5 Stars: Appealing
11/02/2009 5.75 5.88 5.57 5.66 182,735 - -1.91% 5 Stars: Appealing
10/30/2009 5.59 6.10 5.56 5.77 502,585 - -0.35% 5 Stars: Appealing
10/29/2009 5.65 5.82 5.60 5.79 263,566 + +2.48% 5 Stars: Appealing
10/28/2009 5.74 5.83 5.60 5.65 391,937 - -1.57% 5 Stars: Appealing
10/27/2009 5.84 5.91 5.70 5.74 208,617 - -1.88% 5 Stars: Appealing
10/26/2009 5.96 6.15 5.73 5.85 253,191 - -2.50% 5 Stars: Appealing
10/23/2009 6.06 6.08 5.96 6.00 229,530 - -1.15% 5 Stars: Appealing
10/22/2009 6.10 6.12 5.90 6.07 460,513 + +2.02% 5 Stars: Appealing
10/21/2009 6.46 6.59 5.92 5.95 616,371 - -8.18% 5 Stars: Appealing
10/20/2009 6.66 6.69 6.37 6.48 282,474 - -2.56% 5 Stars: Appealing
10/19/2009 6.70 6.74 6.65 6.65 154,466 - -0.15% 5 Stars: Appealing
10/16/2009 6.60 6.73 6.55 6.66 211,488 - -0.15% 5 Stars: Appealing
10/15/2009 6.73 6.74 6.60 6.67 191,636 - -1.19% 5 Stars: Appealing
10/14/2009 6.78 6.80 6.67 6.75 256,333 - -0.15% 5 Stars: Appealing
10/13/2009 6.65 6.77 6.55 6.76 157,960 + +0.60% 5 Stars: Appealing
10/12/2009 6.80 6.86 6.71 6.72 126,875 - -0.88% 5 Stars: Appealing
10/09/2009 6.61 6.79 6.61 6.78 143,344 + +2.42% 5 Stars: Appealing
10/08/2009 6.67 6.80 6.60 6.62 173,476 - -0.15% 5 Stars: Appealing
10/07/2009 6.69 6.76 6.51 6.63 174,137 - -0.90% 5 Stars: Appealing
10/06/2009 6.58 6.69 6.47 6.69 216,436 + +2.61% 4 Stars: Appealing
10/05/2009 6.45 6.58 6.36 6.52 142,346 + +1.24% 4 Stars: Appealing
10/02/2009 6.52 6.57 6.38 6.44 264,092 - -3.16% 4 Stars: Appealing
10/01/2009 6.40 6.69 6.40 6.65 431,379 + +2.31% 4 Stars: Appealing
09/30/2009 6.52 6.59 6.45 6.50 203,046 - -0.15% 4 Stars: Appealing
09/29/2009 6.76 6.76 6.45 6.51 277,692 - -3.84% 4 Stars: Appealing
09/28/2009 6.65 6.85 6.58 6.77 231,776 + +2.73% 4 Stars: Appealing
09/25/2009 6.52 6.71 6.50 6.59 115,751 + +1.07% 4 Stars: Appealing
09/24/2009 6.72 6.76 6.50 6.52 143,062 - -2.83% 4 Stars: Appealing
09/23/2009 6.70 6.85 6.62 6.71 228,920 + +0.60% 4 Stars: Appealing
09/22/2009 6.75 6.78 6.56 6.67 224,691 - -0.74% 4 Stars: Appealing
09/21/2009 6.55 6.76 6.55 6.72 162,798 + +1.51% 4 Stars: Appealing
09/18/2009 6.67 6.67 6.55 6.62 343,145 - -0.15% 4 Stars: Appealing
09/17/2009 6.61 6.74 6.58 6.63 160,271 + +0.45% 4 Stars: Appealing