Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.00 6.05 5.90 6.02 266,683 + +1.52% 2 Stars: Appealing
02/08/2010 5.73 6.04 5.73 5.93 291,012 + +2.95% 2 Stars: Appealing
02/05/2010 5.89 5.90 5.25 5.76 1,829,051 - -4.00% 2 Stars: Appealing
02/04/2010 6.27 6.33 5.89 6.00 237,836 - -4.46% 2 Stars: Appealing
02/03/2010 6.36 6.43 6.20 6.28 89,311 - -1.88% 2 Stars: Appealing
02/02/2010 6.14 6.41 6.14 6.40 137,465 + +4.23% 2 Stars: Appealing
02/01/2010 5.96 6.14 5.85 6.14 222,509 + +3.37% 2 Stars: Appealing
01/29/2010 5.99 5.99 5.85 5.94 168,476 - -0.50% 2 Stars: Appealing
01/28/2010 6.11 6.20 5.83 5.97 207,157 - -2.13% 2 Stars: Appealing
01/27/2010 6.08 6.17 5.77 6.10 563,604 - -0.16% 2 Stars: Appealing
01/26/2010 6.63 6.63 6.08 6.11 132,539 - -7.84% 2 Stars: Appealing
01/25/2010 6.81 6.84 6.54 6.63 180,159 - -2.07% 2 Stars: Appealing
01/22/2010 7.07 7.09 6.72 6.77 194,550 - -4.24% 2 Stars: Appealing
01/21/2010 7.67 7.67 7.02 7.07 194,341 - -8.06% 2 Stars: Appealing
01/20/2010 7.32 7.82 7.32 7.69 179,152 + +4.63% 2 Stars: Appealing
01/19/2010 7.05 7.39 6.93 7.35 135,802 + +4.70% 2 Stars: Appealing
01/15/2010 7.22 7.23 7.00 7.02 214,352 - -5.26% 2 Stars: Appealing
01/14/2010 7.56 7.60 7.33 7.41 29,390 - -2.50% 2 Stars: Appealing
01/13/2010 7.50 7.64 7.40 7.60 38,789 + +1.74% 2 Stars: Appealing
01/12/2010 7.61 7.61 7.36 7.47 91,606 - -2.73% 2 Stars: Appealing
01/11/2010 7.96 7.96 7.61 7.68 195,983 - -3.27% 2 Stars: Appealing
01/08/2010 8.08 8.10 7.43 7.94 183,081 - -5.81% 2 Stars: Appealing
01/07/2010 8.47 8.54 8.31 8.43 46,053 - -0.24% 2 Stars: Appealing
01/06/2010 8.69 8.69 8.39 8.45 42,499 - -2.99% 2 Stars: Appealing
01/05/2010 8.97 8.99 8.68 8.71 37,942 - -3.22% 2 Stars: Appealing
01/04/2010 8.86 9.00 8.75 9.00 33,587 + +2.62% 2 Stars: Appealing
12/31/2009 8.63 8.84 8.52 8.77 54,493 + +1.27% 2 Stars: Appealing
12/30/2009 8.42 8.66 8.38 8.66 59,685 + +2.12% 2 Stars: Appealing
12/29/2009 8.43 8.50 8.30 8.48 52,198 + +0.71% 2 Stars: Appealing
12/28/2009 8.22 8.49 8.22 8.42 65,876 - 0.00% 2 Stars: Appealing
12/24/2009 8.48 8.52 8.32 8.42 41,437 - -0.12% 2 Stars: Appealing
12/23/2009 8.41 8.50 8.23 8.43 50,980 + +0.12% 2 Stars: Appealing
12/22/2009 8.47 8.58 8.32 8.42 48,189 - -0.94% 2 Stars: Appealing
12/21/2009 8.40 8.52 8.15 8.50 83,816 + +1.19% 2 Stars: Appealing
12/18/2009 8.32 8.40 8.19 8.40 164,190 + +1.94% 2 Stars: Appealing
12/17/2009 8.36 8.60 8.02 8.24 62,959 - -2.14% 2 Stars: Appealing
12/16/2009 8.67 8.69 8.40 8.42 52,285 - -1.98% 2 Stars: Appealing
12/15/2009 8.56 8.70 8.41 8.59 67,033 + +0.47% 2 Stars: Appealing
12/14/2009 8.65 8.65 8.49 8.55 31,430 - -0.35% 2 Stars: Appealing
12/11/2009 8.66 8.84 8.54 8.58 63,855 - -0.23% 2 Stars: Appealing
12/10/2009 8.97 9.04 8.58 8.60 101,369 - -3.37% 2 Stars: Appealing
12/09/2009 9.14 9.14 8.56 8.90 110,163 - -2.84% 2 Stars: Appealing
12/08/2009 9.22 9.24 9.16 9.16 18,064 - -1.19% 2 Stars: Appealing
12/07/2009 9.22 9.28 9.14 9.27 21,926 + +0.22% 1 Stars: Appealing
12/04/2009 9.22 9.29 9.06 9.25 55,258 + +2.55% 1 Stars: Appealing
12/03/2009 9.15 9.20 9.01 9.02 29,818 - -1.10% 1 Stars: Appealing
12/02/2009 9.24 9.50 9.08 9.12 179,470 - -0.87% 1 Stars: Appealing
12/01/2009 8.89 9.26 8.56 9.20 103,063 + +4.31% 1 Stars: Appealing
11/30/2009 8.50 8.82 8.38 8.82 73,384 + +3.16% 1 Stars: Appealing
11/27/2009 8.41 8.57 8.38 8.55 37,962 - -1.50% 1 Stars: Appealing
11/25/2009 8.73 8.82 8.62 8.68 33,564 - -0.46% 1 Stars: Appealing
11/24/2009 8.80 8.80 8.49 8.72 55,056 - -1.02% 1 Stars: Appealing
11/23/2009 8.64 8.88 8.55 8.81 56,971 + +3.40% 1 Stars: Appealing
11/20/2009 8.67 8.90 8.33 8.52 86,839 - -2.29% 1 Stars: Appealing
11/19/2009 8.80 8.92 8.69 8.72 106,742 - -1.13% 1 Stars: Appealing
11/18/2009 8.78 8.85 8.54 8.82 55,513 + +0.23% 1 Stars: Appealing
11/17/2009 8.83 9.14 8.63 8.80 73,224 - -0.45% 1 Stars: Appealing
11/16/2009 8.99 9.09 8.66 8.84 169,951 - -2.32% 1 Stars: Appealing
11/13/2009 8.97 9.09 8.93 9.05 30,303 + +0.89% 1 Stars: Appealing
11/12/2009 9.37 9.42 8.93 8.97 42,126 - -3.96% 1 Stars: Appealing
11/11/2009 9.42 9.51 9.30 9.34 49,965 - -0.32% 1 Stars: Appealing
11/10/2009 9.41 9.50 9.33 9.37 51,422 - -1.16% 1 Stars: Appealing
11/09/2009 9.32 9.57 9.29 9.48 75,629 + +2.38% 1 Stars: Appealing
11/06/2009 9.21 9.39 9.03 9.26 72,871 - -0.64% 1 Stars: Appealing
11/05/2009 9.00 9.32 9.00 9.32 135,373 + +3.90% 1 Stars: Appealing
11/04/2009 8.82 9.00 8.77 8.97 107,347 + +1.82% 1 Stars: Appealing
11/03/2009 8.81 8.81 8.62 8.81 62,280 - 0.00% 1 Stars: Appealing
11/02/2009 8.59 8.86 8.49 8.81 83,023 + +0.23% 1 Stars: Appealing
10/30/2009 8.78 8.88 8.72 8.79 228,250 - -0.68% 1 Stars: Appealing
10/29/2009 8.70 8.87 8.66 8.85 154,692 + +2.79% 1 Stars: Appealing
10/28/2009 8.81 8.94 8.36 8.61 220,310 - -2.38% 1 Stars: Appealing
10/27/2009 8.60 8.87 8.54 8.82 142,705 + +2.56% 1 Stars: Appealing
10/26/2009 8.51 8.61 8.49 8.60 101,901 + +1.42% 1 Stars: Appealing
10/23/2009 8.42 8.57 8.32 8.48 229,817 + +0.71% 1 Stars: Appealing
10/22/2009 8.15 8.43 8.15 8.42 58,231 + +2.81% 1 Stars: Appealing
10/21/2009 8.14 8.24 8.11 8.19 97,782 + +0.74% 1 Stars: Appealing
10/20/2009 8.10 8.14 7.83 8.13 118,446 - -1.69% 1 Stars: Appealing
10/19/2009 8.24 8.30 8.14 8.27 69,663 + +0.36% 1 Stars: Appealing
10/16/2009 8.25 8.28 8.10 8.24 149,029 - -0.60% 1 Stars: Appealing
10/15/2009 8.13 8.35 8.13 8.29 40,756 - -0.12% 1 Stars: Appealing
10/14/2009 8.19 8.30 8.01 8.30 196,545 + +2.60% 1 Stars: Appealing
10/13/2009 7.95 8.12 7.91 8.09 139,837 + +1.51% 1 Stars: Appealing
10/12/2009 8.37 8.37 7.96 7.97 55,287 - -3.86% 1 Stars: Appealing
10/09/2009 8.30 8.32 7.87 8.29 222,639 - -0.60% 1 Stars: Appealing
10/08/2009 8.27 8.49 8.12 8.34 78,848 + +1.21% 1 Stars: Appealing
10/07/2009 8.10 8.35 8.08 8.24 71,274 + +1.10% 1 Stars: Appealing
10/06/2009 8.41 8.55 7.90 8.15 130,674 - -0.49% 1 Stars: Appealing
10/05/2009 8.18 8.28 8.10 8.19 116,932 + +0.24% 1 Stars: Appealing
10/02/2009 8.71 8.87 8.00 8.17 158,967 - -7.37% 1 Stars: Appealing
10/01/2009 8.83 9.00 8.69 8.82 101,905 - -0.11% 1 Stars: Appealing
09/30/2009 8.87 9.32 8.66 8.83 118,248 - -0.90% 1 Stars: Appealing
09/29/2009 9.11 9.25 8.83 8.91 47,024 - -2.20% 1 Stars: Appealing
09/28/2009 8.72 9.25 8.70 9.11 47,225 + +4.59% 1 Stars: Appealing
09/25/2009 8.67 8.88 8.63 8.71 126,808 + +0.23% 1 Stars: Appealing
09/24/2009 8.93 8.93 8.67 8.69 46,764 - -2.36% 1 Stars: Appealing
09/23/2009 8.98 9.14 8.80 8.90 63,240 - -1.00% 1 Stars: Appealing
09/22/2009 8.98 9.00 8.90 8.99 45,738 + +1.01% 1 Stars: Appealing
09/21/2009 9.16 9.16 8.86 8.90 107,192 - -3.89% 1 Stars: Appealing
09/18/2009 9.18 9.30 9.12 9.26 106,244 + +0.33% 1 Stars: Appealing
09/17/2009 9.28 9.28 9.17 9.23 26,267 - -0.54% 1 Stars: Appealing