Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.51 8.53 8.30 8.49 354,758 + +0.35% 5 Stars: Appealing
02/08/2010 8.19 8.53 8.16 8.46 315,206 + +2.92% 5 Stars: Appealing
02/05/2010 8.14 8.24 8.00 8.22 645,658 + +1.48% 5 Stars: Appealing
02/04/2010 8.10 8.53 7.76 8.10 4,221,246 - -20.98% 5 Stars: Appealing
02/03/2010 10.26 10.46 10.04 10.25 201,255 - -0.10% 5 Stars: Appealing
02/02/2010 10.36 10.50 10.08 10.26 335,341 - -1.25% 5 Stars: Appealing
02/01/2010 10.21 10.61 10.05 10.39 174,457 + +1.76% 5 Stars: Appealing
01/29/2010 10.31 10.44 10.17 10.21 83,583 - -0.39% 5 Stars: Appealing
01/28/2010 10.45 10.50 10.14 10.25 108,910 - -1.82% 5 Stars: Appealing
01/27/2010 9.73 10.51 9.70 10.44 341,435 + +6.53% 5 Stars: Appealing
01/26/2010 10.06 10.11 9.76 9.80 202,683 - -2.68% 5 Stars: Appealing
01/25/2010 10.18 10.35 10.05 10.07 109,992 - -0.79% 5 Stars: Appealing
01/22/2010 10.40 10.46 10.05 10.15 75,167 - -2.31% 5 Stars: Appealing
01/21/2010 10.37 10.65 10.31 10.39 184,184 + +0.39% 5 Stars: Appealing
01/20/2010 10.51 10.62 10.21 10.35 161,076 - -2.36% 5 Stars: Appealing
01/19/2010 10.27 10.63 10.21 10.60 165,028 + +3.01% 5 Stars: Appealing
01/15/2010 10.36 10.43 10.25 10.29 95,467 - -0.19% 5 Stars: Appealing
01/14/2010 10.25 10.51 10.17 10.31 108,721 + +0.98% 5 Stars: Appealing
01/13/2010 9.92 10.25 9.83 10.21 77,934 + +2.92% 5 Stars: Appealing
01/12/2010 9.98 10.09 9.79 9.92 131,158 - -0.90% 5 Stars: Appealing
01/11/2010 9.95 10.03 9.78 10.01 107,860 + +1.11% 5 Stars: Appealing
01/08/2010 9.93 10.03 9.86 9.90 88,963 - -0.60% 5 Stars: Appealing
01/07/2010 9.94 10.00 9.90 9.96 93,837 + +0.40% 5 Stars: Appealing
01/06/2010 10.06 10.06 9.88 9.92 72,763 - -1.20% 5 Stars: Appealing
01/05/2010 10.00 10.09 9.92 10.04 149,687 - 0.00% 5 Stars: Appealing
01/04/2010 10.11 10.15 9.91 10.04 158,977 + +0.50% 5 Stars: Appealing
12/31/2009 9.97 10.10 9.96 9.99 46,831 - -0.10% 5 Stars: Appealing
12/30/2009 10.02 10.10 9.95 10.00 60,681 - -0.20% 5 Stars: Appealing
12/29/2009 10.08 10.09 9.96 10.02 22,144 - -0.69% 5 Stars: Appealing
12/28/2009 10.06 10.20 10.00 10.09 54,217 + +0.10% 5 Stars: Appealing
12/24/2009 9.99 10.23 9.91 10.08 153,405 + +1.10% 5 Stars: Appealing
12/23/2009 9.88 10.00 9.76 9.97 54,245 + +0.81% 5 Stars: Appealing
12/22/2009 9.84 9.96 9.64 9.89 44,552 + +0.30% 5 Stars: Appealing
12/21/2009 9.73 9.95 9.73 9.86 70,649 + +1.75% 5 Stars: Appealing
12/18/2009 9.99 9.99 9.59 9.69 209,109 - -2.61% 5 Stars: Appealing
12/17/2009 9.81 10.00 9.73 9.95 111,224 + +0.61% 5 Stars: Appealing
12/16/2009 9.87 9.95 9.79 9.89 128,500 + +0.41% 5 Stars: Appealing
12/15/2009 9.94 10.00 9.83 9.85 210,505 - -1.10% 5 Stars: Appealing
12/14/2009 9.81 10.05 9.62 9.96 321,932 + +1.63% 5 Stars: Appealing
12/11/2009 9.85 10.00 9.52 9.80 96,231 - 0.00% 5 Stars: Appealing
12/10/2009 9.78 9.91 9.61 9.80 215,101 - 0.00% 5 Stars: Appealing
12/09/2009 9.61 9.84 9.45 9.80 78,386 + +2.30% 5 Stars: Appealing
12/08/2009 9.44 9.67 9.28 9.58 216,697 + +0.95% 5 Stars: Appealing
12/07/2009 9.37 9.50 9.31 9.49 136,299 + +0.96% 5 Stars: Appealing
12/04/2009 9.17 9.50 9.11 9.40 141,510 + +4.33% 5 Stars: Appealing
12/03/2009 9.04 9.30 8.98 9.01 88,586 + +0.11% 5 Stars: Appealing
12/02/2009 9.09 9.50 8.83 9.00 121,805 - -1.21% 5 Stars: Appealing
12/01/2009 8.87 9.12 8.80 9.11 193,337 + +3.52% 5 Stars: Appealing
11/30/2009 8.97 9.05 8.70 8.80 121,118 - -2.11% 5 Stars: Appealing
11/27/2009 9.07 9.38 8.95 8.99 54,321 - -3.02% 5 Stars: Appealing
11/25/2009 9.29 9.49 9.19 9.27 89,777 - -0.32% 5 Stars: Appealing
11/24/2009 9.37 9.37 9.08 9.30 76,079 - -0.64% 5 Stars: Appealing
11/23/2009 9.20 9.57 9.14 9.36 73,533 + +2.74% 5 Stars: Appealing
11/20/2009 9.02 9.30 9.01 9.11 111,867 + +0.77% 5 Stars: Appealing
11/19/2009 9.12 9.24 8.92 9.04 242,653 - -0.88% 5 Stars: Appealing
11/18/2009 9.38 9.59 8.94 9.12 207,626 - -3.08% 5 Stars: Appealing
11/17/2009 9.89 9.98 9.18 9.41 156,570 - -4.85% 5 Stars: Appealing
11/16/2009 9.94 10.00 9.78 9.89 138,950 - 0.00% 5 Stars: Appealing
11/13/2009 9.75 9.94 9.65 9.89 69,517 + +1.44% 5 Stars: Appealing
11/12/2009 9.67 9.90 9.60 9.75 92,179 + +0.41% 5 Stars: Appealing
11/11/2009 9.70 9.92 9.61 9.71 57,625 + +0.31% 5 Stars: Appealing
11/10/2009 9.51 9.78 9.39 9.68 114,895 + +1.04% 5 Stars: Appealing
11/09/2009 9.54 9.60 9.45 9.58 81,466 + +0.84% 5 Stars: Appealing
11/06/2009 9.45 9.60 9.17 9.50 163,405 - -0.31% 5 Stars: Appealing
11/05/2009 9.13 9.54 9.13 9.53 175,330 + +5.30% 5 Stars: Appealing
11/04/2009 9.25 9.27 8.82 9.05 389,028 - -2.16% 5 Stars: Appealing
11/03/2009 9.25 9.58 9.22 9.25 197,241 - -0.96% 5 Stars: Appealing
11/02/2009 9.34 9.38 8.95 9.34 228,737 + +0.76% 5 Stars: Appealing
10/30/2009 9.41 9.63 9.26 9.27 183,591 - -2.22% 5 Stars: Appealing
10/29/2009 9.47 9.60 9.23 9.48 341,231 - -0.32% 5 Stars: Appealing
10/28/2009 9.28 9.95 9.22 9.51 405,238 + +2.70% 5 Stars: Appealing
10/27/2009 9.35 9.48 9.19 9.26 255,197 - -0.96% 5 Stars: Appealing
10/26/2009 9.48 9.83 9.28 9.35 166,585 - -1.37% 5 Stars: Appealing
10/23/2009 10.01 10.08 9.47 9.48 381,422 - -5.11% 5 Stars: Appealing
10/22/2009 9.87 10.00 9.72 9.99 230,681 + +0.81% 5 Stars: Appealing
10/21/2009 9.57 9.93 9.57 9.91 269,666 + +3.23% 5 Stars: Appealing
10/20/2009 9.93 10.03 9.18 9.60 285,048 - -3.52% 5 Stars: Appealing
10/19/2009 9.97 10.00 9.67 9.95 256,703 + +0.51% 5 Stars: Appealing
10/16/2009 10.07 10.15 9.86 9.90 261,652 - -1.98% 5 Stars: Appealing
10/15/2009 10.08 10.14 10.03 10.10 172,196 - -0.10% 5 Stars: Appealing
10/14/2009 10.40 10.44 9.96 10.11 375,054 - -3.62% 5 Stars: Appealing
10/13/2009 10.30 10.50 10.25 10.49 147,938 + +1.94% 5 Stars: Appealing
10/12/2009 10.37 10.40 10.25 10.29 70,637 - -0.48% 5 Stars: Appealing
10/09/2009 10.13 10.35 10.05 10.34 87,457 + +1.57% 5 Stars: Appealing
10/08/2009 10.23 10.35 10.16 10.18 158,305 - -0.20% 5 Stars: Appealing
10/07/2009 10.08 10.29 9.96 10.20 127,566 + +0.59% 5 Stars: Appealing
10/06/2009 10.00 10.15 9.94 10.14 136,167 + +2.22% 5 Stars: Appealing
10/05/2009 9.92 10.03 9.66 9.92 186,466 - -0.60% 5 Stars: Appealing
10/02/2009 9.91 10.10 9.29 9.98 429,755 - -0.20% 5 Stars: Appealing
10/01/2009 10.16 10.25 9.90 10.00 297,123 - -1.86% 5 Stars: Appealing
09/30/2009 10.37 10.42 10.05 10.19 120,818 - -1.45% 5 Stars: Appealing
09/29/2009 10.37 10.45 10.28 10.34 98,694 - -0.10% 5 Stars: Appealing
09/28/2009 10.20 10.57 10.08 10.35 95,012 + +1.27% 5 Stars: Appealing
09/25/2009 10.25 10.32 10.00 10.22 126,144 - -0.20% 5 Stars: Appealing
09/24/2009 10.17 10.50 10.10 10.24 85,288 + +0.49% 5 Stars: Appealing
09/23/2009 9.74 10.54 9.67 10.19 276,824 + +5.05% 5 Stars: Appealing
09/22/2009 9.37 9.80 9.37 9.70 162,179 + +3.30% 5 Stars: Appealing
09/21/2009 9.20 9.55 9.18 9.39 221,813 + +1.84% 5 Stars: Appealing
09/18/2009 9.05 9.27 9.00 9.22 364,382 + +3.02% 5 Stars: Appealing
09/17/2009 8.88 9.03 8.76 8.95 61,471 + +1.02% 5 Stars: Appealing