Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.66 6.66 6.26 6.49 307,466 - -1.07% 1 Stars: Appealing
02/08/2010 6.65 6.71 6.53 6.56 230,720 - -1.35% 1 Stars: Appealing
02/05/2010 6.56 6.67 6.48 6.65 683,767 + +2.15% 1 Stars: Appealing
02/04/2010 6.60 6.66 6.50 6.51 657,340 - -1.51% 1 Stars: Appealing
02/03/2010 6.71 6.77 6.60 6.61 701,686 - -2.22% 1 Stars: Appealing
02/02/2010 6.59 6.79 6.57 6.76 3,413,261 - -5.72% 1 Stars: Appealing
02/01/2010 6.96 7.18 6.96 7.17 190,597 + +2.72% 1 Stars: Appealing
01/29/2010 7.26 7.30 6.92 6.98 310,042 - -3.86% 1 Stars: Appealing
01/28/2010 7.36 7.36 6.91 7.26 275,095 - -1.36% 1 Stars: Appealing
01/27/2010 7.27 7.41 7.11 7.36 394,816 + +0.96% 1 Stars: Appealing
01/26/2010 7.48 7.48 7.25 7.29 184,920 - -3.57% 1 Stars: Appealing
01/25/2010 7.39 7.69 7.15 7.56 341,156 + +2.86% 1 Stars: Appealing
01/22/2010 7.37 7.45 7.17 7.35 200,270 - -0.14% 1 Stars: Appealing
01/21/2010 7.39 7.52 7.10 7.36 283,110 + +0.27% 1 Stars: Appealing
01/20/2010 7.40 7.43 7.13 7.34 171,687 - -2.26% 1 Stars: Appealing
01/19/2010 7.33 7.67 7.27 7.51 501,584 + +3.16% 1 Stars: Appealing
01/15/2010 7.20 7.38 7.05 7.28 335,529 + +0.41% 1 Stars: Appealing
01/14/2010 7.34 7.41 7.15 7.25 177,135 - -1.36% 1 Stars: Appealing
01/13/2010 7.39 7.42 7.24 7.35 170,641 - 0.00% 1 Stars: Appealing
01/12/2010 7.22 7.44 7.17 7.35 205,087 + +0.96% 1 Stars: Appealing
01/11/2010 7.16 7.47 7.10 7.28 424,204 + +4.30% 1 Stars: Appealing
01/08/2010 6.70 6.99 6.70 6.98 218,793 + +4.18% 1 Stars: Appealing
01/07/2010 6.63 6.80 6.53 6.70 237,282 + +1.06% 1 Stars: Appealing
01/06/2010 6.63 7.01 6.58 6.63 362,306 - -0.45% 1 Stars: Appealing
01/05/2010 6.71 7.10 6.59 6.66 400,516 - -0.60% 1 Stars: Appealing
01/04/2010 6.88 7.02 6.50 6.70 243,458 - -1.47% 1 Stars: Appealing
12/31/2009 6.75 7.13 6.75 6.80 269,308 + +0.29% 1 Stars: Appealing
12/30/2009 6.46 6.79 6.40 6.78 229,233 + +4.15% 1 Stars: Appealing
12/29/2009 6.55 6.68 6.40 6.51 141,590 - -0.76% 1 Stars: Appealing
12/28/2009 6.74 6.83 6.47 6.56 129,902 - -3.24% 1 Stars: Appealing
12/24/2009 6.66 6.79 6.62 6.78 33,649 + +2.57% 1 Stars: Appealing
12/23/2009 6.62 6.72 6.50 6.61 128,328 + +0.46% 1 Stars: Appealing
12/22/2009 6.53 6.69 6.45 6.58 155,925 + +1.23% 1 Stars: Appealing
12/21/2009 6.25 6.58 6.20 6.50 258,751 + +4.00% 1 Stars: Appealing
12/18/2009 6.26 6.28 6.04 6.25 626,675 + +0.81% 1 Stars: Appealing
12/17/2009 6.25 6.26 6.01 6.20 215,673 - -1.27% 1 Stars: Appealing
12/16/2009 6.20 6.30 6.05 6.28 266,299 + +2.95% 1 Stars: Appealing
12/15/2009 6.28 6.35 6.07 6.10 213,000 - -3.94% 1 Stars: Appealing
12/14/2009 6.09 6.36 5.99 6.35 180,739 + +4.10% 1 Stars: Appealing
12/11/2009 5.82 6.10 5.76 6.10 237,531 + +5.90% 1 Stars: Appealing
12/10/2009 5.71 5.86 5.68 5.76 231,457 + +1.41% 1 Stars: Appealing
12/09/2009 5.71 5.76 5.61 5.68 194,811 - -0.18% 1 Stars: Appealing
12/08/2009 5.84 5.96 5.65 5.69 155,078 - -3.23% 1 Stars: Appealing
12/07/2009 5.99 6.06 5.77 5.88 91,296 - -0.84% 1 Stars: Appealing
12/04/2009 6.08 6.10 5.75 5.93 227,411 + +0.51% 1 Stars: Appealing
12/03/2009 6.05 6.15 5.88 5.90 180,122 - -1.67% 1 Stars: Appealing
12/02/2009 5.93 6.05 5.80 6.00 172,708 + +1.01% 1 Stars: Appealing
12/01/2009 6.10 6.10 5.90 5.94 96,337 - -1.66% 1 Stars: Appealing
11/30/2009 5.71 6.07 5.67 6.04 247,145 + +6.34% 1 Stars: Appealing
11/27/2009 5.66 5.79 5.61 5.68 81,473 - -2.74% 1 Stars: Appealing
11/25/2009 6.06 6.06 5.80 5.84 143,858 - -3.47% 1 Stars: Appealing
11/24/2009 5.89 6.06 5.73 6.05 121,503 + +2.89% 1 Stars: Appealing
11/23/2009 5.94 6.06 5.80 5.88 95,717 + +1.38% 1 Stars: Appealing
11/20/2009 5.77 5.89 5.71 5.80 138,247 - -0.17% 1 Stars: Appealing
11/19/2009 5.92 5.94 5.70 5.81 200,691 - -3.49% 1 Stars: Appealing
11/18/2009 5.95 6.02 5.82 6.02 127,257 + +1.18% 1 Stars: Appealing
11/17/2009 6.18 6.20 5.88 5.95 313,317 - -4.65% 1 Stars: Appealing
11/16/2009 6.00 6.30 5.91 6.24 194,541 + +4.52% 2 Stars: Appealing
11/13/2009 5.84 5.99 5.71 5.97 130,075 + +2.75% 2 Stars: Appealing
11/12/2009 5.81 5.99 5.76 5.81 194,678 - -1.53% 2 Stars: Appealing
11/11/2009 6.00 6.02 5.80 5.90 139,853 - 0.00% 2 Stars: Appealing
11/10/2009 5.95 6.20 5.87 5.90 307,969 - -1.34% 2 Stars: Appealing
11/09/2009 5.82 5.99 5.74 5.98 157,048 + +3.82% 2 Stars: Appealing
11/06/2009 5.96 6.36 5.68 5.76 265,034 - -4.79% 2 Stars: Appealing
11/05/2009 5.79 6.10 5.74 6.05 269,793 + +6.70% 2 Stars: Appealing
11/04/2009 5.85 6.02 5.64 5.67 296,133 - -2.07% 2 Stars: Appealing
11/03/2009 5.78 5.86 5.65 5.79 219,122 - -0.69% 2 Stars: Appealing
11/02/2009 6.15 6.21 5.56 5.83 354,662 - -3.95% 1 Stars: Appealing
10/30/2009 6.22 6.26 5.84 6.07 614,709 - -4.86% 1 Stars: Appealing
10/29/2009 6.06 6.55 5.87 6.38 351,205 + +6.51% 2 Stars: Appealing
10/28/2009 6.10 6.19 5.82 5.99 497,851 - -1.80% 2 Stars: Appealing
10/27/2009 5.66 6.31 5.66 6.10 458,189 + +8.16% 2 Stars: Appealing
10/26/2009 5.68 5.80 5.46 5.64 279,763 - -0.70% 2 Stars: Appealing
10/23/2009 5.88 5.91 5.65 5.68 202,546 - -3.24% 2 Stars: Appealing
10/22/2009 5.95 6.06 5.80 5.87 176,530 - -2.17% 2 Stars: Appealing
10/21/2009 6.06 6.22 5.95 6.00 162,110 - -0.99% 2 Stars: Appealing
10/20/2009 6.16 6.20 6.05 6.06 189,375 - -1.78% 2 Stars: Appealing
10/19/2009 6.18 6.21 5.89 6.17 148,063 + +0.65% 2 Stars: Appealing
10/16/2009 6.47 6.47 6.12 6.13 171,848 - -5.84% 1 Stars: Appealing
10/15/2009 6.72 6.75 6.51 6.51 260,949 - -2.84% 1 Stars: Appealing
10/14/2009 6.58 6.74 6.45 6.70 196,447 + +3.08% 1 Stars: Appealing
10/13/2009 6.66 6.84 6.44 6.50 417,714 - -2.99% 1 Stars: Appealing
10/12/2009 6.82 7.05 6.61 6.70 100,889 - -2.05% 1 Stars: Appealing
10/09/2009 6.80 7.06 6.76 6.84 334,386 - -0.15% 1 Stars: Appealing
10/08/2009 6.82 7.15 6.75 6.85 367,629 + +1.93% 1 Stars: Appealing
10/07/2009 6.69 6.95 6.58 6.72 355,833 + +0.30% 1 Stars: Appealing
10/06/2009 6.62 6.81 6.52 6.70 136,828 + +2.45% 1 Stars: Appealing
10/05/2009 6.45 6.67 6.36 6.54 119,151 + +2.35% 1 Stars: Appealing
10/02/2009 6.31 6.52 6.10 6.39 146,406 - -0.16% 1 Stars: Appealing
10/01/2009 6.42 6.53 6.26 6.40 235,428 - -0.78% 1 Stars: Appealing
09/30/2009 6.70 6.70 6.26 6.45 140,722 - -3.30% 1 Stars: Appealing
09/29/2009 6.72 6.75 6.54 6.67 151,293 - -0.74% 1 Stars: Appealing
09/28/2009 6.78 6.83 6.62 6.72 164,902 - 0.00% 1 Stars: Appealing
09/25/2009 5.96 6.93 5.93 6.72 253,459 + +13.51% 2 Stars: Appealing
09/24/2009 6.28 6.33 5.84 5.92 201,392 - -4.67% 2 Stars: Appealing
09/23/2009 6.57 6.75 6.19 6.21 178,113 - -5.48% 2 Stars: Appealing
09/22/2009 6.30 6.62 6.25 6.57 111,729 + +4.62% 2 Stars: Appealing
09/21/2009 6.23 6.66 6.00 6.28 124,531 + +0.32% 2 Stars: Appealing
09/18/2009 6.53 6.81 6.25 6.26 379,662 - -3.99% 2 Stars: Appealing
09/17/2009 6.64 6.79 6.41 6.52 191,566 - -1.66% 2 Stars: Appealing