Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.96 6.01 5.89 5.95 276,426 + +1.02% 3 Stars: Appealing
02/08/2010 5.89 6.00 5.84 5.89 301,776 - -0.17% 3 Stars: Appealing
02/05/2010 6.03 6.05 5.82 5.90 498,833 - -2.61% 3 Stars: Appealing
02/04/2010 6.21 6.21 6.03 6.06 293,369 - -2.29% 3 Stars: Appealing
02/03/2010 6.23 6.30 6.17 6.20 235,567 - -0.80% 3 Stars: Appealing
02/02/2010 6.17 6.26 6.16 6.25 379,402 + +1.96% 3 Stars: Appealing
02/01/2010 6.09 6.16 6.01 6.13 354,344 + +2.17% 3 Stars: Appealing
01/29/2010 6.23 6.28 5.99 6.00 308,458 - -2.91% 3 Stars: Appealing
01/28/2010 6.22 6.22 6.03 6.18 315,747 + +0.65% 3 Stars: Appealing
01/27/2010 6.23 6.25 6.08 6.14 333,371 - -1.13% 3 Stars: Appealing
01/26/2010 6.19 6.24 6.06 6.21 389,997 - -1.11% 3 Stars: Appealing
01/25/2010 6.55 6.60 6.21 6.28 339,296 + +1.13% 3 Stars: Appealing
01/22/2010 6.31 6.31 6.19 6.21 446,256 - -1.43% 3 Stars: Appealing
01/21/2010 6.47 6.52 6.29 6.30 339,906 - -2.93% 3 Stars: Appealing
01/20/2010 6.52 6.53 6.45 6.49 329,972 - -1.07% 3 Stars: Appealing
01/19/2010 6.56 6.60 6.53 6.56 573,236 + +0.31% 3 Stars: Appealing
01/15/2010 6.75 6.77 6.51 6.54 433,775 - -2.10% 3 Stars: Appealing
01/14/2010 6.81 6.85 6.65 6.68 595,427 - -1.47% 3 Stars: Appealing
01/13/2010 6.65 6.78 6.65 6.78 881,429 + +2.88% 3 Stars: Appealing
01/12/2010 6.81 6.86 6.48 6.59 490,629 - -3.37% 3 Stars: Appealing
01/11/2010 6.76 6.87 6.76 6.82 593,254 + +1.04% 3 Stars: Appealing
01/08/2010 6.62 6.75 6.62 6.75 535,295 + +1.81% 3 Stars: Appealing
01/07/2010 6.55 6.63 6.55 6.63 612,667 + +1.38% 3 Stars: Appealing
01/06/2010 6.41 6.62 6.36 6.54 1,051,229 + +2.19% 3 Stars: Appealing
01/05/2010 6.33 6.40 6.29 6.40 736,228 + +1.27% 3 Stars: Appealing
01/04/2010 6.35 6.37 6.25 6.32 514,331 + +1.41% 3 Stars: Appealing
12/31/2009 6.30 6.30 6.23 6.23 370,994 - -0.61% 3 Stars: Appealing
12/30/2009 6.15 6.28 6.11 6.27 417,666 + +1.62% 3 Stars: Appealing
12/29/2009 6.08 6.23 6.08 6.17 518,195 + +1.48% 3 Stars: Appealing
12/28/2009 6.08 6.14 6.00 6.08 535,418 - -2.25% 3 Stars: Appealing
12/24/2009 6.23 6.24 6.16 6.22 412,017 + +0.97% 3 Stars: Appealing
12/23/2009 5.94 6.16 5.94 6.16 734,398 + +3.53% 3 Stars: Appealing
12/22/2009 5.95 6.03 5.93 5.95 270,976 - -0.83% 3 Stars: Appealing
12/21/2009 6.07 6.07 5.95 6.00 356,448 - -0.33% 3 Stars: Appealing
12/18/2009 5.97 6.02 5.91 6.02 407,019 + +1.69% 3 Stars: Appealing
12/17/2009 5.93 5.96 5.90 5.92 408,213 - -0.84% 3 Stars: Appealing
12/16/2009 6.00 6.02 5.95 5.97 334,241 - 0.00% 3 Stars: Appealing
12/15/2009 6.03 6.04 5.96 5.97 311,122 - -1.16% 3 Stars: Appealing
12/14/2009 6.07 6.08 6.02 6.04 227,250 + +0.17% 3 Stars: Appealing
12/11/2009 6.04 6.05 6.02 6.03 228,800 + +0.33% 3 Stars: Appealing
12/10/2009 6.05 6.07 5.97 6.01 317,696 - 0.00% 3 Stars: Appealing
12/09/2009 6.02 6.05 5.99 6.01 300,043 - 0.00% 3 Stars: Appealing
12/08/2009 6.08 6.08 5.99 6.01 388,102 - -1.31% 3 Stars: Appealing
12/07/2009 6.06 6.12 6.06 6.09 338,104 + +0.16% 3 Stars: Appealing
12/04/2009 6.13 6.20 6.04 6.08 347,669 + +0.16% 3 Stars: Appealing
12/03/2009 6.10 6.16 6.06 6.07 336,466 - -0.25% 3 Stars: Appealing
12/02/2009 6.05 6.10 6.02 6.08 309,083 + +0.75% 3 Stars: Appealing
12/01/2009 6.02 6.07 6.01 6.04 471,536 + +1.17% 3 Stars: Appealing
11/30/2009 5.96 5.97 5.87 5.97 248,122 + +1.19% 3 Stars: Appealing
11/27/2009 5.89 5.95 5.73 5.90 144,498 - -1.67% 3 Stars: Appealing
11/25/2009 6.00 6.07 5.98 6.00 229,013 + +0.07% 3 Stars: Appealing
11/24/2009 6.02 6.03 5.94 6.00 408,304 - -0.23% 3 Stars: Appealing
11/23/2009 6.07 6.13 5.98 6.01 381,951 - -0.17% 3 Stars: Appealing
11/20/2009 6.02 6.04 5.95 6.02 345,871 - -0.66% 3 Stars: Appealing
11/19/2009 6.17 6.17 5.99 6.06 350,928 - -2.57% 3 Stars: Appealing
11/18/2009 6.17 6.24 6.12 6.22 358,754 + +0.97% 3 Stars: Appealing
11/17/2009 6.19 6.19 6.12 6.16 315,598 + +0.65% 3 Stars: Appealing
11/16/2009 6.11 6.20 6.11 6.12 348,359 + +0.99% 3 Stars: Appealing
11/13/2009 6.10 6.10 6.02 6.06 264,087 + +0.33% 3 Stars: Appealing
11/12/2009 6.14 6.17 6.04 6.04 234,226 - -1.63% 3 Stars: Appealing
11/11/2009 6.16 6.22 6.09 6.14 300,397 + +0.66% 3 Stars: Appealing
11/10/2009 6.13 6.15 6.04 6.10 232,367 - -0.33% 3 Stars: Appealing
11/09/2009 6.08 6.15 6.06 6.12 238,003 + +2.34% 3 Stars: Appealing
11/06/2009 5.96 6.05 5.92 5.98 180,814 - -0.33% 3 Stars: Appealing
11/05/2009 6.04 6.07 5.94 6.00 251,003 + +1.18% 3 Stars: Appealing
11/04/2009 6.13 6.18 5.91 5.93 386,044 - -1.98% 3 Stars: Appealing
11/03/2009 5.93 6.07 5.86 6.05 404,887 + +0.67% 3 Stars: Appealing
11/02/2009 5.86 6.04 5.84 6.01 407,357 + +3.80% 3 Stars: Appealing
10/30/2009 6.05 6.10 5.69 5.79 508,256 - -4.46% 3 Stars: Appealing
10/29/2009 6.01 6.10 5.99 6.06 305,802 + +1.68% 3 Stars: Appealing
10/28/2009 6.24 6.24 5.91 5.96 400,296 - -4.94% 3 Stars: Appealing
10/27/2009 6.30 6.33 6.20 6.27 285,450 - -0.63% 3 Stars: Appealing
10/26/2009 6.46 6.51 6.27 6.31 239,197 - -1.41% 3 Stars: Appealing
10/23/2009 6.54 6.55 6.40 6.40 471,818 - -1.08% 3 Stars: Appealing
10/22/2009 6.31 6.48 6.28 6.47 381,398 + +2.37% 3 Stars: Appealing
10/21/2009 6.46 6.50 6.32 6.32 277,467 - -2.02% 3 Stars: Appealing
10/20/2009 6.47 6.49 6.41 6.45 208,671 - -0.31% 3 Stars: Appealing
10/19/2009 6.44 6.48 6.39 6.47 280,634 + +1.41% 3 Stars: Appealing
10/16/2009 6.42 6.42 6.32 6.38 190,589 - -1.09% 3 Stars: Appealing
10/15/2009 6.18 6.46 6.18 6.45 405,912 + +0.94% 3 Stars: Appealing
10/14/2009 6.37 6.45 6.33 6.39 502,280 + +1.43% 3 Stars: Appealing
10/13/2009 6.28 6.32 6.21 6.30 313,257 + +0.32% 3 Stars: Appealing
10/12/2009 6.41 6.41 6.28 6.28 225,115 - -1.10% 3 Stars: Appealing
10/09/2009 6.29 6.43 6.28 6.35 405,251 + +0.63% 3 Stars: Appealing
10/08/2009 6.24 6.33 6.18 6.31 368,370 + +2.60% 3 Stars: Appealing
10/07/2009 6.16 6.21 6.09 6.15 324,898 - -0.32% 3 Stars: Appealing
10/06/2009 6.14 6.23 6.06 6.17 325,546 + +2.01% 3 Stars: Appealing
10/05/2009 6.00 6.10 5.96 6.05 296,200 + +2.34% 4 Stars: Appealing
10/02/2009 6.00 6.00 5.81 5.91 540,860 - -3.11% 4 Stars: Appealing
10/01/2009 6.30 6.30 6.00 6.10 452,367 - -2.40% 4 Stars: Appealing
09/30/2009 6.30 6.32 6.15 6.25 360,746 + +0.64% 4 Stars: Appealing
09/29/2009 6.32 6.32 6.12 6.21 355,155 - -1.11% 4 Stars: Appealing
09/28/2009 6.23 6.39 6.23 6.28 333,360 + +1.13% 4 Stars: Appealing
09/25/2009 6.03 6.23 6.02 6.21 406,224 + +2.48% 4 Stars: Appealing
09/24/2009 6.51 6.51 6.05 6.06 922,541 - -7.06% 4 Stars: Appealing
09/23/2009 6.54 6.60 6.52 6.52 431,730 - -0.15% 4 Stars: Appealing
09/22/2009 6.61 6.62 6.53 6.53 302,235 - -0.46% 4 Stars: Appealing
09/21/2009 6.57 6.63 6.50 6.56 498,319 - -2.09% 4 Stars: Appealing
09/18/2009 6.59 6.74 6.50 6.70 424,278 + +2.76% 4 Stars: Appealing
09/17/2009 6.42 6.58 6.42 6.52 497,419 + +0.93% 4 Stars: Appealing