Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.49 8.77 8.41 8.60 3,103,725 + +4.50% 4 Stars: Appealing
02/08/2010 8.32 8.49 8.22 8.23 1,490,342 + +0.98% 4 Stars: Appealing
02/05/2010 8.37 8.47 7.88 8.15 3,012,620 - -2.40% 4 Stars: Appealing
02/04/2010 8.82 8.94 8.33 8.35 1,850,164 - -5.97% 4 Stars: Appealing
02/03/2010 8.69 9.04 8.69 8.88 4,829,476 + +0.68% 4 Stars: Appealing
02/02/2010 8.99 9.00 8.59 8.82 3,167,974 + +2.56% 4 Stars: Appealing
02/01/2010 8.47 8.75 8.20 8.60 2,105,032 + +10.26% 4 Stars: Appealing
01/29/2010 8.16 8.16 7.67 7.80 1,393,898 - -2.13% 4 Stars: Appealing
01/28/2010 8.19 8.25 7.96 7.97 1,332,068 - -2.33% 4 Stars: Appealing
01/27/2010 8.26 8.30 8.00 8.16 811,421 - -0.49% 4 Stars: Appealing
01/26/2010 8.47 8.56 8.16 8.20 824,230 - -2.84% 4 Stars: Appealing
01/25/2010 8.32 8.50 8.26 8.44 1,378,354 + +2.06% 4 Stars: Appealing
01/22/2010 8.20 8.40 7.95 8.27 2,183,655 - -0.72% 4 Stars: Appealing
01/21/2010 8.77 8.80 8.25 8.33 2,213,764 - -4.25% 4 Stars: Appealing
01/20/2010 8.92 8.99 8.55 8.70 1,353,565 - -4.29% 5 Stars: Appealing
01/19/2010 9.09 9.09 8.65 9.09 1,148,978 + +1.79% 5 Stars: Appealing
01/15/2010 8.99 9.09 8.85 8.93 1,456,603 - -1.22% 5 Stars: Appealing
01/14/2010 9.13 9.20 8.93 9.04 998,557 - -0.33% 5 Stars: Appealing
01/13/2010 9.01 9.09 8.85 9.07 1,023,494 + +1.00% 5 Stars: Appealing
01/12/2010 8.93 9.08 8.85 8.98 1,505,150 - -1.32% 5 Stars: Appealing
01/11/2010 9.27 9.27 9.00 9.10 2,773,890 + +1.00% 5 Stars: Appealing
01/08/2010 8.81 9.11 8.81 9.01 3,119,184 + +1.01% 5 Stars: Appealing
01/07/2010 9.08 9.16 8.75 8.92 4,278,501 - -3.46% 5 Stars: Appealing
01/06/2010 8.94 9.27 8.91 9.24 3,272,743 + +3.36% 5 Stars: Appealing
01/05/2010 8.80 9.03 8.70 8.94 2,968,932 + +1.71% 5 Stars: Appealing
01/04/2010 8.80 8.96 8.71 8.79 2,638,436 + +1.03% 5 Stars: Appealing
12/31/2009 8.77 8.77 8.67 8.70 694,202 + +0.23% 5 Stars: Appealing
12/30/2009 8.71 8.80 8.46 8.68 1,588,954 - -0.12% 5 Stars: Appealing
12/29/2009 8.89 8.97 8.59 8.69 3,261,609 + +2.36% 5 Stars: Appealing
12/28/2009 8.06 8.52 8.06 8.49 3,864,078 + +6.26% 5 Stars: Appealing
12/24/2009 7.88 8.01 7.81 7.99 705,035 + +1.40% 5 Stars: Appealing
12/23/2009 7.42 7.89 7.42 7.88 2,429,364 + +7.07% 5 Stars: Appealing
12/22/2009 7.52 7.52 7.26 7.36 1,461,213 - -1.21% 5 Stars: Appealing
12/21/2009 7.50 7.58 7.30 7.45 1,879,862 + +0.81% 5 Stars: Appealing
12/18/2009 7.67 7.67 7.35 7.39 1,596,904 - -1.86% 5 Stars: Appealing
12/17/2009 7.87 8.09 7.46 7.53 2,085,496 - -6.11% 4 Stars: Appealing
12/16/2009 7.77 8.18 7.74 8.02 2,339,573 + +4.16% 4 Stars: Appealing
12/15/2009 7.90 8.00 7.63 7.70 1,601,075 - -1.66% 4 Stars: Appealing
12/14/2009 7.70 7.90 7.62 7.83 1,004,460 + +2.09% 4 Stars: Appealing
12/11/2009 7.60 7.80 7.45 7.67 1,129,548 + +0.79% 4 Stars: Appealing
12/10/2009 7.55 7.65 7.31 7.61 1,076,762 + +2.56% 4 Stars: Appealing
12/09/2009 7.61 7.61 7.15 7.42 1,795,874 - -2.11% 4 Stars: Appealing
12/08/2009 7.60 7.70 7.38 7.58 1,757,106 - -2.07% 4 Stars: Appealing
12/07/2009 7.83 7.93 7.65 7.74 1,040,899 - -0.39% 4 Stars: Appealing
12/04/2009 7.93 8.06 7.57 7.77 1,223,269 - -1.52% 4 Stars: Appealing
12/03/2009 7.88 8.05 7.76 7.89 2,144,751 + +1.28% 4 Stars: Appealing
12/02/2009 7.75 7.90 7.35 7.79 2,149,992 + +3.32% 4 Stars: Appealing
12/01/2009 7.70 7.78 7.50 7.54 1,641,726 + +2.72% 4 Stars: Appealing
11/30/2009 7.33 7.35 7.12 7.34 1,171,830 + +0.82% 4 Stars: Appealing
11/27/2009 7.15 7.47 7.12 7.28 943,677 - -2.80% 4 Stars: Appealing
11/25/2009 7.19 7.68 7.11 7.49 3,880,699 + +7.15% 4 Stars: Appealing
11/24/2009 7.40 7.48 6.84 6.99 5,070,402 - -6.17% 4 Stars: Appealing
11/23/2009 7.89 7.90 7.33 7.45 1,767,203 - -3.87% 4 Stars: Appealing
11/20/2009 7.67 7.76 7.33 7.75 1,123,857 - -0.64% 4 Stars: Appealing
11/19/2009 8.11 8.11 7.71 7.80 1,036,392 - -4.18% 4 Stars: Appealing
11/18/2009 8.12 8.21 8.02 8.14 920,392 - -0.85% 4 Stars: Appealing
11/17/2009 8.14 8.21 7.98 8.21 1,115,077 + +1.23% 4 Stars: Appealing
11/16/2009 8.06 8.16 7.99 8.11 2,342,547 + +3.31% 4 Stars: Appealing
11/13/2009 7.82 8.00 7.69 7.85 1,161,661 + +0.77% 4 Stars: Appealing
11/12/2009 7.84 7.90 7.60 7.79 2,295,958 + +0.52% 4 Stars: Appealing
11/11/2009 7.81 7.85 7.62 7.75 675,022 - 0.00% 4 Stars: Appealing
11/10/2009 7.69 7.78 7.63 7.75 800,667 + +0.78% 4 Stars: Appealing
11/09/2009 7.72 7.77 7.63 7.69 1,475,124 + +1.05% 5 Stars: Appealing
11/06/2009 7.39 7.72 7.27 7.61 1,075,485 + +2.56% 4 Stars: Appealing
11/05/2009 7.22 7.52 7.13 7.42 820,105 + +4.65% 4 Stars: Appealing
11/04/2009 7.08 7.38 7.08 7.09 2,281,904 + +1.29% 4 Stars: Appealing
11/03/2009 6.67 7.09 6.65 7.00 2,039,432 + +2.49% 4 Stars: Appealing
11/02/2009 6.76 7.03 6.62 6.83 2,142,684 + +2.55% 4 Stars: Appealing
10/30/2009 7.00 7.14 6.55 6.66 2,558,088 - -6.06% 4 Stars: Appealing
10/29/2009 6.70 7.16 6.67 7.09 2,016,734 + +6.62% 4 Stars: Appealing
10/28/2009 7.09 7.25 6.59 6.65 2,640,591 - -7.77% 5 Stars: Appealing
10/27/2009 7.56 7.63 7.07 7.21 1,825,569 - -5.13% 5 Stars: Appealing
10/26/2009 7.92 8.15 7.50 7.60 1,347,844 - -4.40% 5 Stars: Appealing
10/23/2009 8.18 8.37 7.90 7.95 545,402 - -2.57% 5 Stars: Appealing
10/22/2009 8.06 8.18 7.89 8.16 513,794 + +1.12% 5 Stars: Appealing
10/21/2009 7.87 8.34 7.84 8.07 1,231,625 + +1.13% 5 Stars: Appealing
10/20/2009 8.40 8.43 7.91 7.98 1,859,088 - -5.90% 5 Stars: Appealing
10/19/2009 8.55 8.65 8.42 8.48 611,496 + +0.12% 5 Stars: Appealing
10/16/2009 8.57 8.57 8.26 8.47 684,446 - -1.28% 5 Stars: Appealing
10/15/2009 8.64 8.75 8.52 8.58 1,112,003 - -0.46% 5 Stars: Appealing
10/14/2009 8.52 8.82 8.50 8.62 2,356,716 + +2.25% 5 Stars: Appealing
10/13/2009 8.00 8.57 8.00 8.43 2,629,091 + +5.24% 5 Stars: Appealing
10/12/2009 8.00 8.10 7.95 8.01 444,940 + +0.12% 5 Stars: Appealing
10/09/2009 7.86 8.05 7.86 8.00 1,378,752 + +1.14% 4 Stars: Appealing
10/08/2009 8.05 8.08 7.81 7.91 1,567,572 - -0.88% 4 Stars: Appealing
10/07/2009 8.02 8.10 7.93 7.98 638,748 - -0.75% 5 Stars: Appealing
10/06/2009 8.12 8.26 8.04 8.04 2,127,809 + +0.50% 4 Stars: Appealing
10/05/2009 7.72 8.08 7.63 8.00 667,185 + +3.36% 4 Stars: Appealing
10/02/2009 7.46 7.82 7.06 7.74 2,271,882 + +2.11% 4 Stars: Appealing
10/01/2009 7.93 8.00 7.53 7.58 1,266,208 - -4.05% 4 Stars: Appealing
09/30/2009 7.96 8.02 7.75 7.90 1,012,009 + +0.89% 4 Stars: Appealing
09/29/2009 7.89 8.10 7.80 7.83 1,841,107 - -0.38% 4 Stars: Appealing
09/28/2009 7.80 7.93 7.56 7.86 1,308,578 + +0.90% 4 Stars: Appealing
09/25/2009 7.63 7.85 7.63 7.79 591,047 + +1.83% 5 Stars: Appealing
09/24/2009 8.03 8.13 7.51 7.65 1,291,964 - -4.14% 5 Stars: Appealing
09/23/2009 8.20 8.28 7.92 7.98 692,802 - -3.04% 5 Stars: Appealing
09/22/2009 8.04 8.40 7.96 8.23 1,113,765 + +2.49% 5 Stars: Appealing
09/21/2009 8.12 8.12 7.90 8.03 923,805 - -1.47% 5 Stars: Appealing
09/18/2009 8.18 8.22 8.06 8.15 1,250,267 + +1.49% 5 Stars: Appealing
09/17/2009 8.21 8.26 7.98 8.03 1,249,643 - -3.49% 4 Stars: Appealing