Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.32 7.45 7.27 7.38 1,244,730 + +2.07% 2 Stars: Appealing
02/08/2010 7.14 7.31 6.99 7.23 1,447,259 + +1.69% 2 Stars: Appealing
02/05/2010 7.07 7.57 6.95 7.11 3,569,747 + +13.22% 2 Stars: Appealing
02/04/2010 6.50 6.50 6.17 6.28 798,038 - -3.68% 2 Stars: Appealing
02/03/2010 6.56 6.58 6.39 6.52 303,242 - -0.61% 2 Stars: Appealing
02/02/2010 6.40 6.61 6.38 6.56 579,182 + +2.82% 2 Stars: Appealing
02/01/2010 6.21 6.42 6.15 6.38 538,301 + +3.24% 2 Stars: Appealing
01/29/2010 6.39 6.39 6.16 6.18 543,089 + +0.49% 2 Stars: Appealing
01/28/2010 6.02 6.26 5.92 6.15 649,291 + +2.67% 2 Stars: Appealing
01/27/2010 5.94 6.08 5.92 5.99 587,347 + +0.34% 2 Stars: Appealing
01/26/2010 5.98 6.06 5.96 5.97 514,494 - -0.67% 2 Stars: Appealing
01/25/2010 6.18 6.18 5.95 6.01 405,996 - -1.48% 2 Stars: Appealing
01/22/2010 6.15 6.32 6.05 6.10 619,395 - -1.29% 2 Stars: Appealing
01/21/2010 6.32 6.35 6.05 6.18 690,580 - -2.37% 2 Stars: Appealing
01/20/2010 6.25 6.42 6.18 6.33 625,787 + +0.64% 2 Stars: Appealing
01/19/2010 6.44 6.44 6.27 6.29 383,566 - -2.02% 2 Stars: Appealing
01/15/2010 6.30 6.52 6.17 6.42 712,484 - -1.08% 2 Stars: Appealing
01/14/2010 6.61 6.71 6.47 6.49 229,143 - -2.41% 2 Stars: Appealing
01/13/2010 6.54 6.76 6.42 6.65 506,526 + +1.68% 2 Stars: Appealing
01/12/2010 6.44 6.58 6.39 6.54 734,791 + +1.24% 2 Stars: Appealing
01/11/2010 6.16 6.59 6.16 6.46 1,169,582 + +4.70% 2 Stars: Appealing
01/08/2010 6.02 6.17 5.92 6.17 698,336 + +2.49% 2 Stars: Appealing
01/07/2010 6.33 6.38 5.99 6.02 1,475,745 - -7.95% 2 Stars: Appealing
01/06/2010 6.40 6.55 6.34 6.54 805,492 + +2.19% 2 Stars: Appealing
01/05/2010 6.37 6.46 6.30 6.40 510,309 + +0.63% 2 Stars: Appealing
01/04/2010 6.30 6.48 6.28 6.36 420,140 + +1.44% 2 Stars: Appealing
12/31/2009 6.32 6.33 6.26 6.27 270,893 - -0.48% 2 Stars: Appealing
12/30/2009 6.12 6.33 6.12 6.30 504,560 + +2.27% 2 Stars: Appealing
12/29/2009 6.06 6.19 6.04 6.16 504,576 + +2.16% 2 Stars: Appealing
12/28/2009 5.95 6.03 5.90 6.03 728,241 + +2.20% 2 Stars: Appealing
12/24/2009 6.01 6.01 5.88 5.90 208,351 - -1.17% 2 Stars: Appealing
12/23/2009 5.98 6.15 5.88 5.97 535,431 - -0.17% 2 Stars: Appealing
12/22/2009 5.98 6.03 5.92 5.98 358,291 - -0.17% 2 Stars: Appealing
12/21/2009 6.11 6.11 5.88 5.99 649,626 - -1.80% 2 Stars: Appealing
12/18/2009 6.27 6.27 6.08 6.10 786,831 - -2.40% 2 Stars: Appealing
12/17/2009 6.25 6.34 6.07 6.25 548,963 - -1.11% 2 Stars: Appealing
12/16/2009 6.45 6.56 6.22 6.32 709,987 - -0.63% 2 Stars: Appealing
12/15/2009 5.88 6.38 5.85 6.36 1,791,304 + +7.61% 2 Stars: Appealing
12/14/2009 5.84 5.93 5.72 5.91 494,344 + +2.60% 2 Stars: Appealing
12/11/2009 5.65 5.78 5.60 5.76 558,819 + +2.67% 2 Stars: Appealing
12/10/2009 5.62 5.73 5.54 5.61 434,435 + +1.08% 2 Stars: Appealing
12/09/2009 5.53 5.65 5.40 5.55 352,213 + +0.18% 2 Stars: Appealing
12/08/2009 5.48 5.66 5.38 5.54 871,239 - 0.00% 2 Stars: Appealing
12/07/2009 5.46 5.68 5.43 5.54 470,393 + +0.91% 2 Stars: Appealing
12/04/2009 5.34 5.49 5.25 5.49 952,565 + +4.37% 2 Stars: Appealing
12/03/2009 5.39 5.43 5.25 5.26 485,961 - -2.41% 2 Stars: Appealing
12/02/2009 5.33 5.42 5.31 5.39 447,270 + +0.94% 2 Stars: Appealing
12/01/2009 5.46 5.49 5.30 5.34 392,105 - -1.11% 2 Stars: Appealing
11/30/2009 5.48 5.60 5.30 5.40 736,134 - -0.37% 2 Stars: Appealing
11/27/2009 5.43 5.58 5.40 5.42 377,980 - -3.39% 2 Stars: Appealing
11/25/2009 5.58 5.67 5.51 5.61 564,528 + +0.18% 2 Stars: Appealing
11/24/2009 5.55 5.61 5.38 5.60 860,821 + +0.72% 2 Stars: Appealing
11/23/2009 5.78 5.82 5.48 5.56 807,482 - -1.77% 2 Stars: Appealing
11/20/2009 5.54 5.69 5.53 5.66 699,566 + +1.43% 2 Stars: Appealing
11/19/2009 5.67 5.72 5.53 5.58 517,343 - -2.62% 2 Stars: Appealing
11/18/2009 5.61 5.73 5.56 5.73 706,621 + +2.50% 2 Stars: Appealing
11/17/2009 5.70 5.73 5.50 5.59 682,127 - -1.93% 2 Stars: Appealing
11/16/2009 5.80 5.93 5.63 5.70 722,831 - -0.18% 2 Stars: Appealing
11/13/2009 5.87 5.92 5.67 5.71 894,777 - -1.89% 2 Stars: Appealing
11/12/2009 5.82 5.97 5.75 5.82 1,018,354 - -0.34% 2 Stars: Appealing
11/11/2009 5.96 6.08 5.76 5.84 906,149 - -0.85% 2 Stars: Appealing
11/10/2009 5.95 6.05 5.80 5.89 828,139 - -0.84% 2 Stars: Appealing
11/09/2009 6.02 6.36 5.89 5.94 612,870 - -0.67% 2 Stars: Appealing
11/06/2009 5.88 6.30 5.76 5.98 2,136,113 - -8.42% 2 Stars: Appealing
11/05/2009 6.31 6.62 6.28 6.53 480,185 + +2.67% 2 Stars: Appealing
11/04/2009 6.55 6.66 6.36 6.36 320,144 - -2.15% 2 Stars: Appealing
11/03/2009 6.35 6.57 6.20 6.50 835,248 + +1.25% 2 Stars: Appealing
11/02/2009 6.32 6.46 6.10 6.42 1,560,103 + +2.56% 2 Stars: Appealing
10/30/2009 6.44 6.47 6.13 6.26 669,804 - -3.25% 2 Stars: Appealing
10/29/2009 6.33 6.60 6.27 6.47 475,205 + +3.69% 2 Stars: Appealing
10/28/2009 6.80 6.93 6.20 6.24 1,186,450 - -8.10% 2 Stars: Appealing
10/27/2009 6.95 6.99 6.76 6.79 628,440 - -2.30% 2 Stars: Appealing
10/26/2009 6.92 7.12 6.90 6.95 536,229 - 0.00% 2 Stars: Appealing
10/23/2009 7.03 7.17 6.90 6.95 368,341 - -0.57% 2 Stars: Appealing
10/22/2009 6.88 7.11 6.79 6.99 377,385 + +2.19% 2 Stars: Appealing
10/21/2009 6.98 7.30 6.79 6.84 1,507,970 - -2.15% 2 Stars: Appealing
10/20/2009 7.07 7.12 6.92 6.99 1,270,243 - -1.13% 2 Stars: Appealing
10/19/2009 7.19 7.33 7.02 7.07 730,027 - -1.12% 2 Stars: Appealing
10/16/2009 7.14 7.30 7.03 7.15 718,620 - -0.56% 2 Stars: Appealing
10/15/2009 7.42 7.50 7.18 7.19 982,078 - -3.10% 2 Stars: Appealing
10/14/2009 7.25 7.43 7.11 7.42 997,639 + +3.34% 2 Stars: Appealing
10/13/2009 7.26 7.34 7.14 7.18 437,248 - -0.97% 2 Stars: Appealing
10/12/2009 7.23 7.39 7.23 7.25 421,493 - -0.14% 2 Stars: Appealing
10/09/2009 7.22 7.35 7.13 7.26 563,491 + +0.14% 2 Stars: Appealing
10/08/2009 7.28 7.42 7.13 7.25 642,188 + +0.28% 2 Stars: Appealing
10/07/2009 7.33 7.44 7.11 7.23 613,653 + +0.14% 2 Stars: Appealing
10/06/2009 7.13 7.36 7.13 7.22 500,051 + +2.70% 2 Stars: Appealing
10/05/2009 7.09 7.14 6.85 7.03 588,695 + +0.57% 2 Stars: Appealing
10/02/2009 7.02 7.13 6.96 6.99 345,538 - -1.55% 2 Stars: Appealing
10/01/2009 7.36 7.38 7.08 7.10 518,015 - -3.53% 2 Stars: Appealing
09/30/2009 7.66 7.66 7.29 7.36 773,322 - -3.66% 2 Stars: Appealing
09/29/2009 7.88 8.04 7.59 7.64 926,733 - -2.68% 2 Stars: Appealing
09/28/2009 7.82 8.03 7.76 7.85 608,015 + +0.64% 2 Stars: Appealing
09/25/2009 7.93 7.95 7.74 7.80 527,956 - -1.52% 2 Stars: Appealing
09/24/2009 8.09 8.24 7.85 7.92 347,672 - -1.98% 2 Stars: Appealing
09/23/2009 8.47 8.70 8.08 8.08 368,031 - -4.15% 2 Stars: Appealing
09/22/2009 8.33 8.45 8.19 8.43 652,943 + +1.57% 2 Stars: Appealing
09/21/2009 8.47 8.65 8.24 8.30 1,324,733 - -2.47% 2 Stars: Appealing
09/18/2009 8.64 8.64 8.26 8.51 671,189 - -0.58% 2 Stars: Appealing
09/17/2009 8.14 8.57 8.14 8.56 1,129,633 + +5.55% 2 Stars: Appealing