Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.30 6.64 6.30 6.58 838,540 + +5.79% 4 Stars: Appealing
02/08/2010 6.24 6.26 6.15 6.22 404,884 - -0.80% 4 Stars: Appealing
02/05/2010 6.24 6.29 6.08 6.27 607,664 + +0.32% 4 Stars: Appealing
02/04/2010 6.51 6.51 6.25 6.25 564,823 - -4.73% 4 Stars: Appealing
02/03/2010 6.57 6.60 6.48 6.56 332,950 - -0.76% 4 Stars: Appealing
02/02/2010 6.64 6.65 6.51 6.61 419,090 - -0.15% 4 Stars: Appealing
02/01/2010 6.73 6.73 6.57 6.62 306,723 - -1.63% 4 Stars: Appealing
01/29/2010 6.66 6.76 6.61 6.73 564,438 + +1.05% 4 Stars: Appealing
01/28/2010 6.79 6.80 6.42 6.66 418,843 - -1.91% 4 Stars: Appealing
01/27/2010 6.60 6.80 6.51 6.79 378,206 + +3.35% 4 Stars: Appealing
01/26/2010 6.59 6.66 6.53 6.57 352,428 - -0.76% 4 Stars: Appealing
01/25/2010 6.55 6.73 6.52 6.62 374,515 + +0.76% 4 Stars: Appealing
01/22/2010 6.75 6.92 6.57 6.57 549,568 - -2.67% 4 Stars: Appealing
01/21/2010 6.96 7.03 6.75 6.75 677,505 - -4.80% 4 Stars: Appealing
01/20/2010 7.09 7.16 6.97 7.09 401,171 - -0.84% 4 Stars: Appealing
01/19/2010 7.16 7.20 7.03 7.15 588,734 + +0.28% 4 Stars: Appealing
01/15/2010 7.23 7.25 7.00 7.13 661,054 - -0.14% 4 Stars: Appealing
01/14/2010 7.18 7.24 7.00 7.14 801,051 - -0.56% 4 Stars: Appealing
01/13/2010 7.19 7.24 7.12 7.18 350,023 + +0.42% 4 Stars: Appealing
01/12/2010 7.12 7.24 7.07 7.15 381,065 - -0.28% 4 Stars: Appealing
01/11/2010 7.28 7.33 7.10 7.17 891,894 - -1.51% 4 Stars: Appealing
01/08/2010 7.43 7.49 7.25 7.28 793,109 - -2.28% 4 Stars: Appealing
01/07/2010 7.11 7.49 7.11 7.45 933,090 + +1.64% 4 Stars: Appealing
01/06/2010 7.19 7.45 7.14 7.33 1,425,561 + +2.66% 4 Stars: Appealing
01/05/2010 6.99 7.23 6.90 7.14 1,304,913 + +2.15% 4 Stars: Appealing
01/04/2010 6.97 7.10 6.89 6.99 739,075 + +1.30% 4 Stars: Appealing
12/31/2009 6.94 7.07 6.88 6.90 353,128 - -0.86% 4 Stars: Appealing
12/30/2009 6.85 7.02 6.85 6.96 443,175 + +1.16% 4 Stars: Appealing
12/29/2009 6.74 7.04 6.68 6.88 614,891 + +2.53% 4 Stars: Appealing
12/28/2009 6.83 6.89 6.60 6.71 403,847 - -1.76% 4 Stars: Appealing
12/24/2009 6.75 6.88 6.74 6.83 261,097 + +1.64% 4 Stars: Appealing
12/23/2009 6.47 6.74 6.45 6.72 903,330 + +4.35% 4 Stars: Appealing
12/22/2009 6.37 6.46 6.33 6.44 259,515 + +1.26% 4 Stars: Appealing
12/21/2009 6.34 6.47 6.28 6.36 415,991 + +0.47% 4 Stars: Appealing
12/18/2009 6.40 6.43 6.23 6.33 1,488,118 - -0.31% 4 Stars: Appealing
12/17/2009 6.34 6.40 6.30 6.35 335,827 - -0.63% 4 Stars: Appealing
12/16/2009 6.40 6.42 6.32 6.39 486,414 + +0.63% 4 Stars: Appealing
12/15/2009 6.36 6.48 6.31 6.35 343,252 + +0.16% 4 Stars: Appealing
12/14/2009 6.32 6.42 6.31 6.34 337,307 + +0.48% 4 Stars: Appealing
12/11/2009 6.27 6.34 6.24 6.31 334,096 + +0.80% 4 Stars: Appealing
12/10/2009 6.37 6.39 6.25 6.26 446,690 - -1.73% 4 Stars: Appealing
12/09/2009 6.45 6.45 6.29 6.37 188,695 - -1.39% 4 Stars: Appealing
12/08/2009 6.54 6.64 6.44 6.46 356,290 - -2.12% 4 Stars: Appealing
12/07/2009 6.30 6.60 6.30 6.60 446,404 + +1.54% 4 Stars: Appealing
12/04/2009 6.49 6.59 6.41 6.50 444,668 + +1.25% 4 Stars: Appealing
12/03/2009 6.45 6.48 6.36 6.42 389,385 + +0.16% 4 Stars: Appealing
12/02/2009 6.28 6.42 6.20 6.41 697,690 + +2.23% 4 Stars: Appealing
12/01/2009 6.29 6.29 6.21 6.27 405,447 + +0.48% 4 Stars: Appealing
11/30/2009 6.28 6.31 6.20 6.24 613,353 - -0.95% 4 Stars: Appealing
11/27/2009 6.16 6.40 6.16 6.30 249,198 - -0.32% 4 Stars: Appealing
11/25/2009 6.32 6.32 6.18 6.32 1,583,633 + +1.94% 4 Stars: Appealing
11/24/2009 6.29 6.34 6.20 6.20 359,420 - -1.43% 4 Stars: Appealing
11/23/2009 6.31 6.49 6.20 6.29 329,784 + +0.64% 4 Stars: Appealing
11/20/2009 6.27 6.30 6.20 6.25 370,796 - -0.79% 4 Stars: Appealing
11/19/2009 6.38 6.41 6.20 6.30 468,250 - -2.17% 4 Stars: Appealing
11/18/2009 6.55 6.58 6.41 6.44 229,670 - -1.98% 4 Stars: Appealing
11/17/2009 6.48 6.62 6.45 6.57 526,543 + +1.23% 4 Stars: Appealing
11/16/2009 6.36 6.57 6.29 6.49 604,539 + +3.02% 4 Stars: Appealing
11/13/2009 6.28 6.31 6.15 6.30 269,324 + +0.96% 4 Stars: Appealing
11/12/2009 6.32 6.39 6.17 6.24 503,281 - -1.58% 4 Stars: Appealing
11/11/2009 6.40 6.45 6.24 6.34 305,761 + +0.63% 4 Stars: Appealing
11/10/2009 6.37 6.42 6.27 6.30 360,879 - -1.25% 4 Stars: Appealing
11/09/2009 6.40 6.45 6.33 6.38 560,859 + +0.47% 4 Stars: Appealing
11/06/2009 6.30 6.42 6.28 6.35 478,006 - 0.00% 5 Stars: Appealing
11/05/2009 6.30 6.44 6.27 6.35 476,004 + +1.93% 5 Stars: Appealing
11/04/2009 6.31 6.45 6.21 6.23 626,014 - -1.27% 5 Stars: Appealing
11/03/2009 6.20 6.45 6.12 6.31 581,852 + +1.45% 5 Stars: Appealing
11/02/2009 6.16 6.36 6.07 6.22 604,029 + +0.48% 5 Stars: Appealing
10/30/2009 6.05 6.22 6.03 6.19 882,436 + +1.48% 5 Stars: Appealing
10/29/2009 6.06 6.14 5.99 6.10 1,239,956 - -1.29% 5 Stars: Appealing
10/28/2009 6.17 6.23 6.00 6.18 1,326,674 - -0.32% 5 Stars: Appealing
10/27/2009 6.17 6.36 6.10 6.20 682,111 - 0.00% 5 Stars: Appealing
10/26/2009 6.21 6.33 6.09 6.20 702,919 + +0.16% 5 Stars: Appealing
10/23/2009 6.33 6.41 6.12 6.19 622,202 - -1.90% 5 Stars: Appealing
10/22/2009 6.10 6.36 6.09 6.31 515,853 + +3.61% 5 Stars: Appealing
10/21/2009 6.21 6.40 6.08 6.09 550,887 - -1.93% 5 Stars: Appealing
10/20/2009 6.46 6.49 6.20 6.21 582,386 - -4.02% 5 Stars: Appealing
10/19/2009 6.69 6.70 6.46 6.47 573,503 - -3.00% 5 Stars: Appealing
10/16/2009 6.59 6.67 6.34 6.67 992,983 + +0.76% 5 Stars: Appealing
10/15/2009 6.53 6.66 6.44 6.62 454,654 + +0.91% 4 Stars: Appealing
10/14/2009 6.42 6.56 6.30 6.56 345,991 + +3.31% 4 Stars: Appealing
10/13/2009 6.37 6.46 6.30 6.35 194,471 - -0.31% 4 Stars: Appealing
10/12/2009 6.46 6.53 6.35 6.37 262,534 - -1.70% 4 Stars: Appealing
10/09/2009 6.24 6.50 6.20 6.48 618,528 + +3.68% 4 Stars: Appealing
10/08/2009 6.16 6.30 6.06 6.25 853,766 + +1.79% 4 Stars: Appealing
10/07/2009 6.25 6.27 6.04 6.14 860,190 - -2.23% 4 Stars: Appealing
10/06/2009 6.13 6.34 6.09 6.28 562,581 + +2.78% 4 Stars: Appealing
10/05/2009 6.02 6.16 5.98 6.11 670,013 + +2.35% 4 Stars: Appealing
10/02/2009 6.03 6.08 5.97 5.97 808,685 - -1.97% 4 Stars: Appealing
10/01/2009 6.20 6.20 5.98 6.09 1,151,125 - -2.40% 4 Stars: Appealing
09/30/2009 6.37 6.37 6.14 6.24 407,877 - -1.73% 4 Stars: Appealing
09/29/2009 6.37 6.42 6.30 6.35 270,347 - -0.31% 5 Stars: Appealing
09/28/2009 6.37 6.44 6.30 6.37 575,446 + +0.63% 5 Stars: Appealing
09/25/2009 6.22 6.35 6.16 6.33 1,029,313 + +1.77% 5 Stars: Appealing
09/24/2009 6.40 6.46 6.19 6.22 744,249 - -2.66% 5 Stars: Appealing
09/23/2009 6.43 6.49 6.36 6.39 393,537 - -0.31% 5 Stars: Appealing
09/22/2009 6.41 6.46 6.23 6.41 1,106,669 + +2.40% 5 Stars: Appealing
09/21/2009 6.21 6.35 6.21 6.26 835,863 + +1.29% 5 Stars: Appealing
09/18/2009 6.52 6.55 6.17 6.18 6,884,930 - -5.07% 5 Stars: Appealing
09/17/2009 6.52 6.55 6.45 6.51 811,236 + +0.15% 5 Stars: Appealing