Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.65 6.82 6.47 6.64 751,304 + +0.91% 3 Stars: Appealing
02/08/2010 6.52 6.71 6.42 6.58 760,478 + +2.65% 2 Stars: Appealing
02/05/2010 6.54 6.72 6.23 6.41 1,220,726 - -1.99% 2 Stars: Appealing
02/04/2010 6.88 6.90 6.53 6.54 711,347 - -5.49% 2 Stars: Appealing
02/03/2010 6.91 7.06 6.85 6.92 307,975 - -0.57% 3 Stars: Appealing
02/02/2010 7.08 7.08 6.90 6.96 624,005 - -1.42% 2 Stars: Appealing
02/01/2010 6.80 7.08 6.71 7.06 586,878 + +3.52% 2 Stars: Appealing
01/29/2010 7.15 7.31 6.72 6.82 1,011,376 - -3.94% 2 Stars: Appealing
01/28/2010 7.20 7.22 6.66 7.10 2,239,601 - -1.66% 2 Stars: Appealing
01/27/2010 7.22 7.34 7.03 7.22 860,243 - -0.14% 2 Stars: Appealing
01/26/2010 7.36 7.47 7.20 7.23 493,346 - -2.43% 2 Stars: Appealing
01/25/2010 7.31 7.50 7.13 7.41 817,787 + +2.07% 2 Stars: Appealing
01/22/2010 7.45 7.63 7.24 7.26 1,320,199 - -2.94% 2 Stars: Appealing
01/21/2010 7.55 7.71 7.28 7.48 591,284 - -0.27% 2 Stars: Appealing
01/20/2010 7.42 7.53 7.18 7.50 814,480 + +0.67% 3 Stars: Appealing
01/19/2010 7.83 8.01 7.41 7.45 1,369,465 - -4.36% 3 Stars: Appealing
01/15/2010 7.81 7.87 7.65 7.79 814,814 + +0.13% 3 Stars: Appealing
01/14/2010 7.80 7.90 7.65 7.78 822,345 - -0.51% 3 Stars: Appealing
01/13/2010 8.03 8.05 7.75 7.82 1,100,327 - -1.76% 3 Stars: Appealing
01/12/2010 7.42 8.13 7.35 7.96 3,949,834 + +20.24% 3 Stars: Appealing
01/11/2010 6.74 6.78 6.60 6.62 317,960 - -0.90% 4 Stars: Appealing
01/08/2010 6.77 6.82 6.62 6.68 391,241 - -2.05% 5 Stars: Appealing
01/07/2010 6.85 6.91 6.75 6.82 440,318 - -0.44% 5 Stars: Appealing
01/06/2010 6.88 6.93 6.83 6.85 407,314 - -0.29% 4 Stars: Appealing
01/05/2010 6.92 6.94 6.80 6.87 664,979 - -0.58% 4 Stars: Appealing
01/04/2010 6.89 6.99 6.83 6.91 359,053 + +1.32% 4 Stars: Appealing
12/31/2009 6.78 6.91 6.78 6.82 353,642 + +0.29% 5 Stars: Appealing
12/30/2009 6.74 6.81 6.69 6.80 271,249 + +0.74% 5 Stars: Appealing
12/29/2009 6.76 6.81 6.71 6.75 480,983 + +0.30% 5 Stars: Appealing
12/28/2009 6.79 6.81 6.72 6.73 275,858 - -0.30% 5 Stars: Appealing
12/24/2009 6.70 6.80 6.62 6.75 83,934 + +0.90% 5 Stars: Appealing
12/23/2009 6.82 6.85 6.68 6.69 275,539 - -1.04% 5 Stars: Appealing
12/22/2009 6.79 6.89 6.70 6.76 380,512 - 0.00% 5 Stars: Appealing
12/21/2009 6.67 6.85 6.57 6.76 709,358 + +1.81% 5 Stars: Appealing
12/18/2009 6.53 6.70 6.45 6.64 1,100,266 + +2.15% 5 Stars: Appealing
12/17/2009 6.50 6.65 6.45 6.50 610,770 - -0.61% 4 Stars: Appealing
12/16/2009 6.49 6.70 6.46 6.54 875,769 + +1.40% 4 Stars: Appealing
12/15/2009 6.33 6.62 6.27 6.45 881,505 + +0.78% 4 Stars: Appealing
12/14/2009 6.30 6.43 6.24 6.40 442,932 + +2.24% 4 Stars: Appealing
12/11/2009 6.34 6.35 6.20 6.26 703,568 - -0.95% 3 Stars: Appealing
12/10/2009 6.17 6.40 6.13 6.32 1,057,566 + +2.60% 3 Stars: Appealing
12/09/2009 6.22 6.23 6.04 6.16 287,556 - -0.65% 4 Stars: Appealing
12/08/2009 6.24 6.35 6.13 6.20 392,218 - -0.96% 4 Stars: Appealing
12/07/2009 6.10 6.50 6.06 6.26 1,135,538 + +2.12% 4 Stars: Appealing
12/04/2009 5.94 6.24 5.94 6.13 1,206,958 + +4.79% 4 Stars: Appealing
12/03/2009 5.53 5.92 5.53 5.85 1,003,513 + +5.79% 4 Stars: Appealing
12/02/2009 5.50 5.60 5.42 5.53 295,543 + +0.91% 5 Stars: Appealing
12/01/2009 5.48 5.61 5.42 5.48 674,972 + +0.92% 5 Stars: Appealing
11/30/2009 5.30 5.44 5.25 5.43 526,971 + +2.26% 5 Stars: Appealing
11/27/2009 5.41 5.53 5.29 5.31 278,806 - -5.18% 4 Stars: Appealing
11/25/2009 5.64 5.69 5.54 5.60 301,534 - -0.71% 4 Stars: Appealing
11/24/2009 5.50 5.67 5.49 5.64 600,248 + +2.55% 4 Stars: Appealing
11/23/2009 5.22 5.51 5.22 5.50 642,724 + +7.00% 4 Stars: Appealing
11/20/2009 5.19 5.29 5.10 5.14 342,185 - -1.91% 4 Stars: Appealing
11/19/2009 5.45 5.48 5.17 5.24 573,031 - -4.55% 4 Stars: Appealing
11/18/2009 5.50 5.54 5.45 5.49 430,540 - -0.54% 3 Stars: Appealing
11/17/2009 5.60 5.60 5.46 5.52 520,682 - -2.30% 3 Stars: Appealing
11/16/2009 5.39 5.73 5.35 5.65 1,068,107 + +5.61% 3 Stars: Appealing
11/13/2009 5.25 5.35 5.13 5.35 536,564 + +2.29% 3 Stars: Appealing
11/12/2009 5.16 5.30 5.12 5.23 778,985 + +0.77% 4 Stars: Appealing
11/11/2009 5.18 5.29 5.13 5.19 378,477 + +1.76% 3 Stars: Appealing
11/10/2009 5.14 5.27 5.09 5.10 338,464 - -1.92% 5 Stars: Appealing
11/09/2009 5.13 5.27 5.12 5.20 696,783 + +3.38% 4 Stars: Appealing
11/06/2009 4.86 5.07 4.86 5.03 761,474 + +2.03% 5 Stars: Appealing
11/05/2009 4.68 4.94 4.63 4.93 837,706 + +6.02% 5 Stars: Appealing
11/04/2009 4.61 4.73 4.51 4.65 859,243 + +1.09% 4 Stars: Appealing
11/03/2009 4.78 4.78 4.53 4.60 843,322 - -4.37% 5 Stars: Appealing
11/02/2009 4.90 5.06 4.80 4.81 820,445 - -0.62% 5 Stars: Appealing
10/30/2009 5.07 5.29 4.77 4.84 1,154,547 - -5.10% 5 Stars: Appealing
10/29/2009 5.05 5.16 5.01 5.10 789,254 + +1.80% 5 Stars: Appealing
10/28/2009 5.30 5.39 5.01 5.01 541,596 - -5.83% 5 Stars: Appealing
10/27/2009 5.41 5.49 5.25 5.32 465,947 - -1.66% 5 Stars: Appealing
10/26/2009 5.41 5.56 5.38 5.41 521,638 + +0.56% 4 Stars: Appealing
10/23/2009 5.51 5.66 5.38 5.38 562,193 - -2.18% 4 Stars: Appealing
10/22/2009 5.62 5.64 5.27 5.50 1,178,685 - -1.96% 4 Stars: Appealing
10/21/2009 5.65 5.75 5.58 5.61 842,738 - -0.88% 4 Stars: Appealing
10/20/2009 5.98 6.06 5.61 5.66 1,340,866 - -3.41% 4 Stars: Appealing
10/19/2009 5.55 5.88 5.52 5.86 1,259,431 + +5.59% 4 Stars: Appealing
10/16/2009 5.61 5.68 5.49 5.55 629,931 - -1.77% 4 Stars: Appealing
10/15/2009 5.68 5.68 5.54 5.65 531,067 - -1.05% 4 Stars: Appealing
10/14/2009 5.64 5.73 5.57 5.71 740,842 + +3.07% 5 Stars: Appealing
10/13/2009 5.63 5.64 5.48 5.54 743,709 - -1.25% 5 Stars: Appealing
10/12/2009 5.66 5.73 5.59 5.61 451,473 + +0.54% 5 Stars: Appealing
10/09/2009 5.48 5.63 5.48 5.58 559,245 + +2.01% 5 Stars: Appealing
10/08/2009 5.60 5.64 5.40 5.47 856,366 - -1.44% 5 Stars: Appealing
10/07/2009 5.71 5.74 5.38 5.55 1,115,700 - -1.77% 5 Stars: Appealing
10/06/2009 5.68 5.81 5.55 5.65 2,603,485 + +10.14% 5 Stars: Appealing
10/05/2009 5.12 5.18 5.00 5.13 551,044 + +0.39% 5 Stars: Appealing
10/02/2009 5.14 5.20 5.07 5.11 483,173 - -1.92% 5 Stars: Appealing
10/01/2009 5.55 5.60 5.20 5.21 766,381 - -6.29% 5 Stars: Appealing
09/30/2009 5.71 5.77 5.54 5.56 464,590 - -2.80% 5 Stars: Appealing
09/29/2009 5.90 5.92 5.62 5.72 681,356 - -2.56% 5 Stars: Appealing
09/28/2009 5.66 5.92 5.50 5.87 890,989 + +6.15% 5 Stars: Appealing
09/25/2009 5.59 5.74 5.52 5.53 495,347 - -1.25% 5 Stars: Appealing
09/24/2009 5.84 5.94 5.60 5.60 419,799 - -3.95% 5 Stars: Appealing
09/23/2009 5.72 5.94 5.72 5.83 642,080 + +1.92% 5 Stars: Appealing
09/22/2009 5.66 5.77 5.66 5.72 330,378 + +2.14% 5 Stars: Appealing
09/21/2009 5.67 5.77 5.55 5.60 491,092 - -1.93% 5 Stars: Appealing
09/18/2009 5.92 5.95 5.64 5.71 670,772 - -3.22% 5 Stars: Appealing
09/17/2009 6.02 6.11 5.87 5.90 322,907 - -1.83% 5 Stars: Appealing