Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.66 7.74 7.49 7.52 501,446 - -0.27% 5 Stars: Appealing
02/08/2010 7.68 7.77 7.50 7.54 329,381 - -1.69% 5 Stars: Appealing
02/05/2010 7.60 7.69 7.39 7.67 483,129 + +1.46% 5 Stars: Appealing
02/04/2010 8.03 8.03 7.53 7.56 449,804 - -6.44% 5 Stars: Appealing
02/03/2010 8.03 8.13 7.69 8.08 447,191 + +0.50% 5 Stars: Appealing
02/02/2010 8.21 8.35 7.96 8.04 574,083 - -1.71% 5 Stars: Appealing
02/01/2010 7.80 8.27 7.79 8.18 652,864 + +5.01% 5 Stars: Appealing
01/29/2010 7.74 7.88 7.65 7.79 661,270 + +0.91% 5 Stars: Appealing
01/28/2010 7.99 8.08 7.63 7.72 526,547 - -3.02% 5 Stars: Appealing
01/27/2010 7.79 7.98 7.77 7.96 310,205 + +1.14% 5 Stars: Appealing
01/26/2010 7.96 7.98 7.72 7.87 374,492 - -0.88% 5 Stars: Appealing
01/25/2010 7.96 8.08 7.84 7.94 491,550 + +0.51% 5 Stars: Appealing
01/22/2010 8.11 8.13 7.84 7.90 344,452 - -2.59% 5 Stars: Appealing
01/21/2010 8.34 8.57 8.04 8.11 692,614 - -2.87% 5 Stars: Appealing
01/20/2010 8.58 8.63 8.30 8.35 398,063 - -3.36% 5 Stars: Appealing
01/19/2010 8.55 8.75 8.52 8.64 375,970 + +1.05% 5 Stars: Appealing
01/15/2010 8.84 8.91 8.50 8.55 482,056 - -2.95% 5 Stars: Appealing
01/14/2010 8.68 9.00 8.60 8.81 401,954 + +1.38% 5 Stars: Appealing
01/13/2010 8.59 8.71 8.47 8.69 574,935 + +1.88% 5 Stars: Appealing
01/12/2010 8.51 8.59 8.42 8.53 399,749 - -0.35% 5 Stars: Appealing
01/11/2010 8.83 8.88 8.53 8.56 540,225 - -1.83% 5 Stars: Appealing
01/08/2010 8.83 8.87 8.61 8.72 511,912 - -1.47% 5 Stars: Appealing
01/07/2010 8.82 8.98 8.57 8.85 779,596 + +0.23% 5 Stars: Appealing
01/06/2010 8.80 9.17 8.73 8.83 942,042 + +0.23% 5 Stars: Appealing
01/05/2010 8.78 9.15 8.70 8.81 1,168,956 + +0.57% 5 Stars: Appealing
01/04/2010 8.48 8.99 8.47 8.76 961,308 + +4.53% 5 Stars: Appealing
12/31/2009 8.36 8.45 8.30 8.38 338,497 - -0.12% 5 Stars: Appealing
12/30/2009 8.29 8.43 8.27 8.39 354,298 + +0.36% 5 Stars: Appealing
12/29/2009 8.18 8.48 8.18 8.36 423,073 + +1.09% 5 Stars: Appealing
12/28/2009 8.25 8.32 8.21 8.27 302,794 - -0.12% 5 Stars: Appealing
12/24/2009 8.22 8.29 8.16 8.28 245,874 + +1.10% 5 Stars: Appealing
12/23/2009 7.69 8.23 7.64 8.19 648,521 + +6.92% 5 Stars: Appealing
12/22/2009 7.50 7.68 7.46 7.66 539,091 + +2.27% 5 Stars: Appealing
12/21/2009 7.45 7.49 7.28 7.49 440,088 + +0.94% 5 Stars: Appealing
12/18/2009 7.34 7.45 7.11 7.42 974,145 + +1.78% 5 Stars: Appealing
12/17/2009 7.16 7.30 7.10 7.29 432,709 + +0.69% 5 Stars: Appealing
12/16/2009 7.26 7.46 7.22 7.24 357,951 - 0.00% 5 Stars: Appealing
12/15/2009 7.23 7.45 7.22 7.24 270,138 - -0.41% 5 Stars: Appealing
12/14/2009 7.24 7.28 7.18 7.27 440,498 + +0.97% 5 Stars: Appealing
12/11/2009 7.18 7.25 7.12 7.20 272,498 + +0.70% 5 Stars: Appealing
12/10/2009 7.24 7.32 7.11 7.15 239,764 - -1.24% 5 Stars: Appealing
12/09/2009 7.40 7.40 7.10 7.24 317,588 - -1.76% 5 Stars: Appealing
12/08/2009 7.49 7.60 7.33 7.37 450,898 - -2.77% 5 Stars: Appealing
12/07/2009 7.37 7.62 7.36 7.58 394,243 + +2.29% 5 Stars: Appealing
12/04/2009 7.20 7.41 7.16 7.41 474,238 + +5.26% 5 Stars: Appealing
12/03/2009 7.29 7.35 7.04 7.04 457,588 - -2.76% 5 Stars: Appealing
12/02/2009 7.14 7.29 7.03 7.24 727,411 + +1.26% 5 Stars: Appealing
12/01/2009 7.17 7.25 7.02 7.15 922,743 + +0.42% 5 Stars: Appealing
11/30/2009 7.36 7.38 7.03 7.12 808,010 - -3.52% 5 Stars: Appealing
11/27/2009 7.32 7.50 7.26 7.38 173,160 - -2.51% 5 Stars: Appealing
11/25/2009 7.79 7.81 7.57 7.57 379,618 - -2.32% 5 Stars: Appealing
11/24/2009 7.71 7.77 7.60 7.75 279,120 + +0.13% 5 Stars: Appealing
11/23/2009 7.76 7.94 7.73 7.74 508,846 + +1.44% 5 Stars: Appealing
11/20/2009 7.58 7.71 7.42 7.63 624,895 - 0.00% 5 Stars: Appealing
11/19/2009 7.77 7.79 7.53 7.63 490,809 - -2.55% 5 Stars: Appealing
11/18/2009 7.96 8.05 7.80 7.83 511,367 - -2.00% 5 Stars: Appealing
11/17/2009 7.99 8.03 7.87 7.99 430,187 - -0.37% 5 Stars: Appealing
11/16/2009 7.59 8.07 7.50 8.02 1,046,633 + +6.65% 5 Stars: Appealing
11/13/2009 6.85 7.69 6.85 7.52 1,317,939 + +10.59% 5 Stars: Appealing
11/12/2009 6.90 7.09 6.77 6.80 655,202 - -3.13% 5 Stars: Appealing
11/11/2009 6.96 7.03 6.85 7.02 367,027 + +1.74% 5 Stars: Appealing
11/10/2009 6.86 7.00 6.81 6.90 378,087 - -0.29% 5 Stars: Appealing
11/09/2009 7.02 7.12 6.74 6.92 779,644 - -0.57% 5 Stars: Appealing
11/06/2009 6.94 7.11 6.87 6.96 259,834 - -1.56% 5 Stars: Appealing
11/05/2009 6.92 7.11 6.85 7.07 403,191 + +3.06% 5 Stars: Appealing
11/04/2009 7.07 7.08 6.85 6.86 419,466 - -2.14% 5 Stars: Appealing
11/03/2009 6.89 7.02 6.78 7.01 521,850 + +0.43% 5 Stars: Appealing
11/02/2009 6.98 7.04 6.77 6.98 701,864 + +0.43% 5 Stars: Appealing
10/30/2009 7.06 7.10 6.81 6.95 812,136 - -2.52% 5 Stars: Appealing
10/29/2009 7.12 7.23 7.02 7.13 453,496 + +1.28% 5 Stars: Appealing
10/28/2009 7.21 7.36 7.01 7.04 1,396,856 - -2.22% 5 Stars: Appealing
10/27/2009 7.17 7.30 7.02 7.20 1,241,489 + +0.56% 5 Stars: Appealing
10/26/2009 6.94 7.25 6.90 7.16 1,432,314 + +3.02% 5 Stars: Appealing
10/23/2009 7.16 7.21 6.93 6.95 546,840 - -2.11% 5 Stars: Appealing
10/22/2009 7.17 7.17 6.99 7.10 533,808 - -0.84% 5 Stars: Appealing
10/21/2009 7.00 7.30 6.91 7.16 796,785 + +2.14% 5 Stars: Appealing
10/20/2009 7.21 7.21 6.86 7.01 1,534,362 - -2.23% 5 Stars: Appealing
10/19/2009 7.03 7.30 7.00 7.17 518,589 + +2.58% 5 Stars: Appealing
10/16/2009 7.06 7.07 6.94 6.99 503,388 - -1.55% 5 Stars: Appealing
10/15/2009 7.02 7.18 6.98 7.10 532,851 + +0.57% 5 Stars: Appealing
10/14/2009 7.25 7.34 6.99 7.06 643,080 - -1.26% 5 Stars: Appealing
10/13/2009 7.17 7.28 7.06 7.15 243,112 - -0.69% 5 Stars: Appealing
10/12/2009 7.36 7.42 7.17 7.20 255,024 - -0.83% 5 Stars: Appealing
10/09/2009 7.07 7.26 7.07 7.26 416,873 + +2.83% 5 Stars: Appealing
10/08/2009 7.10 7.20 7.02 7.06 559,199 + +0.71% 5 Stars: Appealing
10/07/2009 7.03 7.10 6.99 7.01 395,027 - -0.57% 5 Stars: Appealing
10/06/2009 7.10 7.16 6.99 7.05 670,207 - -0.14% 5 Stars: Appealing
10/05/2009 7.01 7.07 6.95 7.06 530,455 + +1.58% 5 Stars: Appealing
10/02/2009 6.87 7.04 6.87 6.95 510,952 - -0.14% 5 Stars: Appealing
10/01/2009 7.28 7.31 6.95 6.96 520,446 - -5.31% 5 Stars: Appealing
09/30/2009 7.36 7.48 7.13 7.35 430,278 - -0.27% 5 Stars: Appealing
09/29/2009 7.58 7.62 7.37 7.37 333,686 - -2.51% 5 Stars: Appealing
09/28/2009 7.41 7.59 7.39 7.56 435,649 + +2.44% 5 Stars: Appealing
09/25/2009 7.39 7.63 7.32 7.38 568,421 - -1.73% 5 Stars: Appealing
09/24/2009 7.82 7.88 7.45 7.51 402,852 - -3.72% 5 Stars: Appealing
09/23/2009 7.99 8.01 7.80 7.80 481,065 - -1.89% 5 Stars: Appealing
09/22/2009 7.93 8.04 7.91 7.95 475,946 + +0.76% 5 Stars: Appealing
09/21/2009 7.79 8.00 7.66 7.89 554,663 + +0.51% 5 Stars: Appealing
09/18/2009 7.83 8.07 7.76 7.85 861,421 + +0.77% 5 Stars: Appealing
09/17/2009 7.89 8.01 7.72 7.79 296,750 - -1.77% 5 Stars: Appealing