Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.60 6.74 6.53 6.57 131,064 - -0.15% 5 Stars: Appealing
02/08/2010 6.68 6.82 6.55 6.58 159,178 - -1.50% 5 Stars: Appealing
02/05/2010 6.64 6.69 6.40 6.68 206,381 + +1.83% 5 Stars: Appealing
02/04/2010 6.62 6.72 6.47 6.56 309,729 - -1.50% 5 Stars: Appealing
02/03/2010 6.50 6.69 6.46 6.66 262,248 + +1.99% 5 Stars: Appealing
02/02/2010 6.48 6.63 6.44 6.53 162,331 + +1.08% 5 Stars: Appealing
02/01/2010 6.50 6.50 6.40 6.46 193,329 + +1.57% 5 Stars: Appealing
01/29/2010 6.55 6.59 6.33 6.36 118,610 - -2.45% 5 Stars: Appealing
01/28/2010 6.65 6.68 6.46 6.52 158,731 - -1.21% 5 Stars: Appealing
01/27/2010 6.34 6.62 6.27 6.60 154,955 + +3.94% 5 Stars: Appealing
01/26/2010 6.46 6.56 6.26 6.35 194,564 - -2.01% 4 Stars: Appealing
01/25/2010 6.58 6.66 6.45 6.48 134,552 - -0.46% 5 Stars: Appealing
01/22/2010 6.78 6.81 6.43 6.51 303,967 - -4.41% 5 Stars: Appealing
01/21/2010 7.03 7.19 6.75 6.81 313,451 - -3.40% 5 Stars: Appealing
01/20/2010 7.20 7.27 6.92 7.05 190,385 - -2.76% 5 Stars: Appealing
01/19/2010 7.17 7.43 7.17 7.25 167,480 + +1.12% 5 Stars: Appealing
01/15/2010 7.43 7.43 7.02 7.17 279,693 - -3.11% 5 Stars: Appealing
01/14/2010 7.18 7.52 7.17 7.40 276,510 + +3.35% 5 Stars: Appealing
01/13/2010 7.03 7.19 6.90 7.16 175,507 + +2.43% 5 Stars: Appealing
01/12/2010 7.19 7.23 6.93 6.99 184,035 - -3.05% 5 Stars: Appealing
01/11/2010 7.30 7.36 7.15 7.21 153,388 - -1.10% 5 Stars: Appealing
01/08/2010 7.28 7.40 7.13 7.29 126,365 - -0.41% 5 Stars: Appealing
01/07/2010 7.45 7.47 7.21 7.32 227,762 - -1.88% 5 Stars: Appealing
01/06/2010 7.58 7.80 7.40 7.46 167,142 - -1.19% 5 Stars: Appealing
01/05/2010 7.66 7.84 7.46 7.55 193,380 - -1.05% 5 Stars: Appealing
01/04/2010 7.45 7.73 7.45 7.63 209,912 + +3.53% 5 Stars: Appealing
12/31/2009 7.48 7.55 7.35 7.37 289,673 + +0.68% 5 Stars: Appealing
12/30/2009 7.34 7.51 7.25 7.32 158,234 - -0.68% 5 Stars: Appealing
12/29/2009 7.44 7.44 7.16 7.37 170,714 + +0.14% 5 Stars: Appealing
12/28/2009 7.50 7.53 7.23 7.36 185,944 - -1.87% 5 Stars: Appealing
12/24/2009 7.33 7.55 7.05 7.50 169,009 + +2.60% 5 Stars: Appealing
12/23/2009 7.21 7.36 7.13 7.31 256,820 + +1.53% 5 Stars: Appealing
12/22/2009 6.84 7.21 6.80 7.20 439,637 + +5.11% 5 Stars: Appealing
12/21/2009 6.63 6.86 6.59 6.85 109,311 + +3.16% 5 Stars: Appealing
12/18/2009 6.72 6.73 6.49 6.64 234,139 - 0.00% 5 Stars: Appealing
12/17/2009 6.80 6.80 6.51 6.64 274,092 - -2.64% 5 Stars: Appealing
12/16/2009 6.86 6.86 6.76 6.82 111,878 + +0.59% 5 Stars: Appealing
12/15/2009 6.81 6.84 6.69 6.78 217,122 - -1.02% 5 Stars: Appealing
12/14/2009 6.69 6.86 6.65 6.85 140,585 + +2.09% 5 Stars: Appealing
12/11/2009 6.75 6.76 6.64 6.71 318,048 - -0.45% 5 Stars: Appealing
12/10/2009 6.61 6.75 6.50 6.74 361,659 + +1.97% 5 Stars: Appealing
12/09/2009 6.45 6.63 6.33 6.61 328,947 + +2.32% 5 Stars: Appealing
12/08/2009 6.37 6.51 6.29 6.46 233,667 + +0.94% 5 Stars: Appealing
12/07/2009 6.45 6.45 6.29 6.40 207,697 - -0.93% 5 Stars: Appealing
12/04/2009 6.32 6.50 6.17 6.46 259,377 + +4.36% 5 Stars: Appealing
12/03/2009 6.41 6.50 6.16 6.19 475,312 - -2.67% 5 Stars: Appealing
12/02/2009 5.71 6.44 5.71 6.36 741,853 + +6.35% 5 Stars: Appealing
12/01/2009 5.77 6.01 5.77 5.98 492,189 + +4.91% 5 Stars: Appealing
11/30/2009 5.72 5.84 5.64 5.70 266,863 + +1.24% 5 Stars: Appealing
11/27/2009 5.78 5.83 5.62 5.63 135,070 - -4.58% 5 Stars: Appealing
11/25/2009 5.94 5.98 5.86 5.90 138,785 - -0.67% 5 Stars: Appealing
11/24/2009 6.01 6.03 5.91 5.94 203,325 - -1.33% 5 Stars: Appealing
11/23/2009 6.04 6.06 5.89 6.02 141,212 + +0.67% 5 Stars: Appealing
11/20/2009 6.13 6.18 5.90 5.98 360,407 - -3.39% 5 Stars: Appealing
11/19/2009 6.17 6.23 6.10 6.19 146,892 - -0.80% 5 Stars: Appealing
11/18/2009 6.31 6.39 6.20 6.24 173,611 - -1.42% 5 Stars: Appealing
11/17/2009 6.22 6.35 6.17 6.33 111,791 + +0.96% 5 Stars: Appealing
11/16/2009 6.11 6.28 6.11 6.27 287,178 + +3.12% 5 Stars: Appealing
11/13/2009 6.02 6.10 6.00 6.08 165,036 + +1.00% 5 Stars: Appealing
11/12/2009 5.83 6.06 5.80 6.02 379,229 + +3.44% 5 Stars: Appealing
11/11/2009 5.88 5.95 5.75 5.82 200,147 + +0.17% 5 Stars: Appealing
11/10/2009 6.00 6.10 5.76 5.81 284,870 - -3.17% 5 Stars: Appealing
11/09/2009 6.05 6.15 5.95 6.00 136,828 + +0.33% 5 Stars: Appealing
11/06/2009 6.10 6.15 5.92 5.98 217,310 - -2.92% 5 Stars: Appealing
11/05/2009 5.84 6.17 5.70 6.16 418,229 + +9.80% 5 Stars: Appealing
11/04/2009 5.60 5.74 5.45 5.61 420,519 + +2.19% 5 Stars: Appealing
11/03/2009 5.55 5.62 5.48 5.49 139,331 - -1.08% 5 Stars: Appealing
11/02/2009 5.67 5.67 5.41 5.55 190,591 - -1.07% 5 Stars: Appealing
10/30/2009 5.70 5.76 5.55 5.61 236,166 - -2.09% 5 Stars: Appealing
10/29/2009 5.69 5.83 5.53 5.73 283,368 + +1.24% 5 Stars: Appealing
10/28/2009 5.84 5.96 5.60 5.66 293,278 - -3.74% 5 Stars: Appealing
10/27/2009 6.00 6.09 5.86 5.88 239,272 - -2.00% 5 Stars: Appealing
10/26/2009 6.22 6.53 5.97 6.00 420,236 - -3.69% 5 Stars: Appealing
10/23/2009 6.54 6.58 6.16 6.23 296,470 - -4.59% 5 Stars: Appealing
10/22/2009 6.59 6.66 6.50 6.53 256,698 - -0.76% 5 Stars: Appealing
10/21/2009 6.69 6.81 6.55 6.58 342,517 - -1.94% 5 Stars: Appealing
10/20/2009 6.72 6.78 6.62 6.71 594,586 - -0.30% 5 Stars: Appealing
10/19/2009 6.69 6.82 6.69 6.73 233,590 + +0.60% 5 Stars: Appealing
10/16/2009 6.60 6.75 6.47 6.69 175,396 + +0.90% 5 Stars: Appealing
10/15/2009 6.72 6.73 6.53 6.63 249,983 - -1.49% 5 Stars: Appealing
10/14/2009 6.86 6.91 6.67 6.73 275,395 - -0.44% 5 Stars: Appealing
10/13/2009 6.89 7.02 6.66 6.76 282,608 - -2.03% 5 Stars: Appealing
10/12/2009 6.81 7.15 6.73 6.90 489,802 + +2.99% 5 Stars: Appealing
10/09/2009 6.80 7.10 6.63 6.70 408,071 - -0.89% 5 Stars: Appealing
10/08/2009 6.51 7.02 6.50 6.76 556,311 + +6.46% 5 Stars: Appealing
10/07/2009 6.22 6.38 6.05 6.35 205,658 + +1.11% 5 Stars: Appealing
10/06/2009 6.30 6.39 6.19 6.28 161,569 + +0.96% 5 Stars: Appealing
10/05/2009 5.99 6.23 5.97 6.22 246,645 + +5.60% 5 Stars: Appealing
10/02/2009 5.96 6.01 5.86 5.89 287,562 - -1.51% 5 Stars: Appealing
10/01/2009 6.09 6.16 5.98 5.98 253,333 - -2.29% 5 Stars: Appealing
09/30/2009 6.20 6.28 5.86 6.12 338,315 - -1.29% 5 Stars: Appealing
09/29/2009 6.43 6.48 6.17 6.20 398,730 - -2.52% 5 Stars: Appealing
09/28/2009 6.38 6.50 6.29 6.36 266,877 + +0.63% 4 Stars: Appealing
09/25/2009 6.15 6.38 6.09 6.32 276,381 + +2.10% 4 Stars: Appealing
09/24/2009 6.59 6.60 6.16 6.19 438,608 - -5.64% 4 Stars: Appealing
09/23/2009 6.00 6.85 5.96 6.56 1,095,242 + +9.52% 4 Stars: Appealing
09/22/2009 5.85 6.00 5.83 5.99 385,819 + +4.72% 4 Stars: Appealing
09/21/2009 5.72 5.84 5.70 5.72 180,447 - -0.35% 4 Stars: Appealing
09/18/2009 5.88 5.88 5.70 5.74 267,011 - -2.05% 4 Stars: Appealing
09/17/2009 5.81 5.97 5.80 5.86 192,972 + +0.34% 4 Stars: Appealing