Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.16 6.21 6.09 6.10 68,438 + +0.33% 2 Stars: Appealing
02/08/2010 6.06 6.22 6.05 6.08 41,573 - -0.98% 2 Stars: Appealing
02/05/2010 6.05 6.17 5.90 6.14 35,957 + +1.49% 2 Stars: Appealing
02/04/2010 6.43 6.45 5.97 6.05 57,342 - -6.64% 2 Stars: Appealing
02/03/2010 6.46 6.55 6.38 6.48 67,891 + +0.31% 2 Stars: Appealing
02/02/2010 5.99 6.58 5.96 6.46 146,369 + +9.49% 2 Stars: Appealing
02/01/2010 5.72 6.06 5.68 5.90 40,359 + +3.33% 2 Stars: Appealing
01/29/2010 5.82 5.93 5.55 5.71 61,339 - -1.72% 2 Stars: Appealing
01/28/2010 6.00 6.02 5.81 5.81 58,070 - -3.33% 2 Stars: Appealing
01/27/2010 5.95 6.09 5.93 6.01 37,168 + +0.17% 2 Stars: Appealing
01/26/2010 6.06 6.10 6.00 6.00 29,861 - -0.99% 2 Stars: Appealing
01/25/2010 6.00 6.10 5.92 6.06 37,600 + +1.68% 2 Stars: Appealing
01/22/2010 6.19 6.19 5.93 5.96 65,152 - -3.87% 2 Stars: Appealing
01/21/2010 6.45 6.51 6.18 6.20 36,294 - -4.02% 2 Stars: Appealing
01/20/2010 6.49 6.50 6.16 6.46 95,891 - -1.52% 2 Stars: Appealing
01/19/2010 6.57 6.65 6.53 6.56 39,020 - -0.15% 2 Stars: Appealing
01/15/2010 7.00 7.03 6.55 6.57 117,122 - -5.60% 2 Stars: Appealing
01/14/2010 6.34 7.03 6.34 6.96 103,083 + +9.78% 2 Stars: Appealing
01/13/2010 6.43 6.46 6.10 6.34 89,737 - -1.71% 2 Stars: Appealing
01/12/2010 6.47 6.59 6.44 6.45 39,825 - -0.77% 2 Stars: Appealing
01/11/2010 6.52 6.58 6.45 6.50 107,532 - 0.00% 2 Stars: Appealing
01/08/2010 6.40 6.55 6.35 6.50 33,518 + +0.93% 2 Stars: Appealing
01/07/2010 6.51 6.53 6.18 6.44 58,667 - -1.08% 2 Stars: Appealing
01/06/2010 6.41 6.55 6.31 6.51 79,789 + +1.56% 2 Stars: Appealing
01/05/2010 6.65 6.65 6.10 6.41 99,750 - -3.46% 2 Stars: Appealing
01/04/2010 6.66 6.68 6.52 6.64 56,971 + +1.37% 2 Stars: Appealing
12/31/2009 6.64 6.68 6.53 6.55 42,979 - -1.06% 2 Stars: Appealing
12/30/2009 6.56 6.71 6.45 6.62 68,359 + +0.61% 2 Stars: Appealing
12/29/2009 6.56 6.81 6.44 6.58 98,734 + +0.30% 2 Stars: Appealing
12/28/2009 6.35 6.58 6.32 6.56 41,343 + +3.14% 2 Stars: Appealing
12/24/2009 6.27 6.36 6.07 6.36 37,971 + +1.60% 2 Stars: Appealing
12/23/2009 6.24 6.30 6.03 6.26 32,148 + +0.64% 2 Stars: Appealing
12/22/2009 6.18 6.25 6.07 6.22 45,845 + +0.48% 2 Stars: Appealing
12/21/2009 6.18 6.24 6.06 6.19 45,335 + +0.49% 2 Stars: Appealing
12/18/2009 6.12 6.16 5.98 6.16 201,402 + +2.33% 2 Stars: Appealing
12/17/2009 6.04 6.06 5.89 6.02 40,085 - -0.66% 2 Stars: Appealing
12/16/2009 6.04 6.10 6.00 6.06 55,317 + +1.17% 2 Stars: Appealing
12/15/2009 6.02 6.15 5.98 5.99 95,520 - -0.50% 2 Stars: Appealing
12/14/2009 5.99 6.02 5.95 6.02 67,502 + +0.67% 2 Stars: Appealing
12/11/2009 5.99 6.13 5.91 5.98 179,050 + +0.67% 2 Stars: Appealing
12/10/2009 5.93 6.04 5.85 5.94 183,129 + +0.85% 2 Stars: Appealing
12/09/2009 5.90 5.92 5.78 5.89 70,500 - -0.17% 2 Stars: Appealing
12/08/2009 5.98 6.01 5.73 5.90 69,509 - -1.50% 2 Stars: Appealing
12/07/2009 6.05 6.14 5.98 5.99 137,899 - -1.16% 2 Stars: Appealing
12/04/2009 5.68 6.06 5.68 6.06 387,156 + +9.39% 2 Stars: Appealing
12/03/2009 5.50 5.68 5.50 5.54 621,462 + +0.73% 2 Stars: Appealing
12/02/2009 5.40 5.53 5.38 5.50 122,823 + +2.23% 2 Stars: Appealing
12/01/2009 5.44 5.66 5.27 5.38 303,571 - 0.00% 2 Stars: Appealing
11/30/2009 5.40 5.46 5.22 5.38 237,698 - -0.55% 2 Stars: Appealing
11/27/2009 5.44 5.57 5.38 5.41 43,259 - -3.39% 2 Stars: Appealing
11/25/2009 5.66 5.72 5.52 5.60 92,267 - -0.88% 2 Stars: Appealing
11/24/2009 5.76 5.76 5.52 5.65 91,055 - -2.08% 2 Stars: Appealing
11/23/2009 5.80 5.88 5.64 5.77 361,607 + +0.52% 2 Stars: Appealing
11/20/2009 5.75 5.95 5.70 5.74 105,013 - -0.86% 2 Stars: Appealing
11/19/2009 5.85 5.93 5.74 5.79 145,015 - -1.53% 2 Stars: Appealing
11/18/2009 6.01 6.14 5.55 5.88 166,552 - -2.33% 2 Stars: Appealing
11/17/2009 6.20 6.29 6.00 6.02 46,044 - -2.90% 2 Stars: Appealing
11/16/2009 6.19 6.33 6.09 6.20 298,619 + +1.31% 2 Stars: Appealing
11/13/2009 6.10 6.16 6.01 6.12 19,255 + +0.99% 2 Stars: Appealing
11/12/2009 6.18 6.23 6.01 6.06 49,350 - -1.94% 2 Stars: Appealing
11/11/2009 6.11 6.20 6.07 6.18 60,312 + +2.15% 2 Stars: Appealing
11/10/2009 6.10 6.20 6.02 6.05 19,096 - -1.47% 2 Stars: Appealing
11/09/2009 6.14 6.28 6.09 6.14 37,655 + +1.15% 2 Stars: Appealing
11/06/2009 6.14 6.16 6.01 6.07 37,124 - -1.78% 2 Stars: Appealing
11/05/2009 6.03 6.30 6.02 6.18 302,403 + +3.52% 2 Stars: Appealing
11/04/2009 5.96 6.08 5.95 5.97 45,009 - -0.17% 2 Stars: Appealing
11/03/2009 6.01 6.04 5.95 5.98 203,564 - -1.16% 2 Stars: Appealing
11/02/2009 6.02 6.14 5.89 6.05 137,497 + +0.67% 2 Stars: Appealing
10/30/2009 6.23 6.27 6.01 6.01 79,315 - -4.45% 2 Stars: Appealing
10/29/2009 6.37 6.54 6.23 6.29 59,403 - -0.63% 2 Stars: Appealing
10/28/2009 6.63 6.63 6.26 6.33 79,904 - -4.67% 2 Stars: Appealing
10/27/2009 6.75 6.79 6.60 6.64 18,660 - -1.19% 2 Stars: Appealing
10/26/2009 6.86 6.90 6.68 6.72 152,568 - -1.18% 2 Stars: Appealing
10/23/2009 6.98 7.00 6.80 6.80 46,101 - -2.16% 2 Stars: Appealing
10/22/2009 6.98 7.00 6.85 6.95 76,585 + +2.66% 2 Stars: Appealing
10/21/2009 6.65 7.13 6.64 6.77 124,530 + +4.96% 2 Stars: Appealing
10/20/2009 6.61 6.62 6.38 6.45 48,658 - -2.57% 2 Stars: Appealing
10/19/2009 6.57 6.63 6.51 6.62 26,748 + +1.38% 2 Stars: Appealing
10/16/2009 6.66 6.67 6.53 6.53 35,902 - -2.68% 2 Stars: Appealing
10/15/2009 6.66 6.82 6.62 6.71 57,300 + +0.30% 2 Stars: Appealing
10/14/2009 6.36 6.72 6.36 6.69 55,424 + +6.02% 2 Stars: Appealing
10/13/2009 6.44 6.44 6.22 6.31 27,839 - -1.87% 2 Stars: Appealing
10/12/2009 6.39 6.52 6.37 6.43 36,284 + +0.63% 2 Stars: Appealing
10/09/2009 6.33 6.42 6.32 6.39 49,437 + +0.79% 2 Stars: Appealing
10/08/2009 6.41 6.41 6.20 6.34 68,636 - -0.94% 2 Stars: Appealing
10/07/2009 6.40 6.44 6.31 6.40 19,285 - 0.00% 2 Stars: Appealing
10/06/2009 5.84 6.70 5.80 6.40 138,209 + +9.78% 2 Stars: Appealing
10/05/2009 6.12 6.12 5.77 5.83 47,934 - -4.27% 2 Stars: Appealing
10/02/2009 6.05 6.16 5.97 6.09 23,949 - -3.03% 2 Stars: Appealing
10/01/2009 6.55 6.61 6.25 6.28 37,741 - -4.27% 2 Stars: Appealing
09/30/2009 6.58 6.62 6.37 6.56 41,895 - 0.00% 2 Stars: Appealing
09/29/2009 6.62 6.74 6.48 6.56 49,585 - -2.81% 2 Stars: Appealing
09/28/2009 6.61 6.92 6.54 6.75 69,898 + +2.74% 2 Stars: Appealing
09/25/2009 6.69 6.69 6.53 6.57 17,838 - -0.76% 2 Stars: Appealing
09/24/2009 6.79 6.79 6.58 6.62 36,829 - -2.36% 2 Stars: Appealing
09/23/2009 6.80 6.97 6.76 6.78 78,139 - -0.29% 2 Stars: Appealing
09/22/2009 6.72 6.80 6.67 6.80 22,244 + +2.26% 2 Stars: Appealing
09/21/2009 6.70 6.70 6.53 6.65 20,244 - -1.92% 2 Stars: Appealing
09/18/2009 6.51 6.90 6.49 6.78 122,815 + +4.31% 2 Stars: Appealing
09/17/2009 6.50 6.60 6.44 6.50 75,391 + +0.15% 2 Stars: Appealing