Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.75 11.20 10.74 11.14 765,184 + +4.60% 2 Stars: Appealing
02/08/2010 10.64 10.86 10.56 10.65 568,776 + +0.28% 2 Stars: Appealing
02/05/2010 10.65 10.84 10.38 10.62 717,775 - -0.75% 2 Stars: Appealing
02/04/2010 11.01 11.07 10.57 10.70 1,065,270 - -3.43% 2 Stars: Appealing
02/03/2010 11.11 11.20 11.03 11.08 634,938 - -0.36% 2 Stars: Appealing
02/02/2010 11.37 11.41 10.96 11.12 1,198,425 - -2.11% 2 Stars: Appealing
02/01/2010 11.38 11.52 11.27 11.36 771,848 + +0.53% 2 Stars: Appealing
01/29/2010 11.19 11.41 11.16 11.30 847,394 + +1.62% 2 Stars: Appealing
01/28/2010 11.25 11.32 10.94 11.12 433,471 - -0.45% 2 Stars: Appealing
01/27/2010 11.05 11.23 10.90 11.17 465,098 + +1.55% 2 Stars: Appealing
01/26/2010 11.18 11.20 10.90 11.00 736,679 - -1.96% 2 Stars: Appealing
01/25/2010 11.34 11.60 11.16 11.22 793,003 + +1.36% 2 Stars: Appealing
01/22/2010 11.02 11.12 10.77 11.07 731,172 + +0.36% 2 Stars: Appealing
01/21/2010 11.21 11.24 11.00 11.03 1,079,263 - -1.16% 2 Stars: Appealing
01/20/2010 11.39 11.39 11.10 11.16 1,559,391 - -2.28% 2 Stars: Appealing
01/19/2010 11.38 11.70 11.31 11.42 2,008,559 + +0.79% 2 Stars: Appealing
01/15/2010 11.30 11.40 11.07 11.33 1,828,565 + +0.18% 2 Stars: Appealing
01/14/2010 10.80 11.57 10.70 11.31 5,085,783 + +10.02% 2 Stars: Appealing
01/13/2010 10.05 10.29 9.99 10.28 1,474,643 + +3.63% 2 Stars: Appealing
01/12/2010 9.74 10.40 9.69 9.92 2,177,637 + +5.08% 2 Stars: Appealing
01/11/2010 9.42 9.45 9.20 9.44 657,482 + +0.75% 2 Stars: Appealing
01/08/2010 9.30 9.37 9.12 9.37 381,625 - 0.00% 2 Stars: Appealing
01/07/2010 9.07 9.39 9.03 9.37 585,851 + +4.00% 2 Stars: Appealing
01/06/2010 8.78 9.07 8.76 9.01 882,903 + +2.85% 2 Stars: Appealing
01/05/2010 8.65 8.77 8.51 8.76 479,253 + +0.92% 2 Stars: Appealing
01/04/2010 8.53 8.68 8.41 8.68 401,217 + +3.58% 2 Stars: Appealing
12/31/2009 8.63 8.69 8.36 8.38 168,899 - -3.12% 2 Stars: Appealing
12/30/2009 8.70 8.72 8.50 8.65 240,102 - -0.57% 2 Stars: Appealing
12/29/2009 8.52 8.70 8.48 8.70 283,740 + +1.87% 2 Stars: Appealing
12/28/2009 8.68 8.69 8.42 8.54 232,286 - -0.58% 2 Stars: Appealing
12/24/2009 8.53 8.68 8.53 8.59 144,393 + +1.18% 2 Stars: Appealing
12/23/2009 8.24 8.54 8.17 8.49 735,152 + +4.56% 2 Stars: Appealing
12/22/2009 8.07 8.18 8.03 8.12 307,151 + +0.50% 2 Stars: Appealing
12/21/2009 7.75 8.10 7.73 8.08 392,517 + +4.53% 2 Stars: Appealing
12/18/2009 7.74 7.80 7.62 7.73 710,489 + +0.52% 2 Stars: Appealing
12/17/2009 7.79 7.91 7.69 7.69 381,115 - -2.04% 2 Stars: Appealing
12/16/2009 7.92 8.01 7.66 7.85 492,196 + +0.26% 2 Stars: Appealing
12/15/2009 7.79 7.91 7.61 7.83 894,196 + +2.22% 2 Stars: Appealing
12/14/2009 7.71 7.73 7.58 7.66 296,622 - -0.39% 2 Stars: Appealing
12/11/2009 7.70 7.77 7.60 7.69 142,243 + +0.39% 2 Stars: Appealing
12/10/2009 7.75 7.79 7.59 7.66 164,267 - -1.03% 2 Stars: Appealing
12/09/2009 7.76 7.77 7.59 7.74 192,460 - 0.00% 2 Stars: Appealing
12/08/2009 7.69 7.78 7.59 7.74 202,721 + +0.39% 2 Stars: Appealing
12/07/2009 7.80 7.80 7.67 7.71 219,696 - -1.03% 2 Stars: Appealing
12/04/2009 7.67 7.82 7.62 7.79 253,086 + +2.77% 2 Stars: Appealing
12/03/2009 7.78 7.80 7.57 7.58 226,160 - -2.70% 2 Stars: Appealing
12/02/2009 7.77 7.90 7.73 7.79 302,083 + +0.52% 2 Stars: Appealing
12/01/2009 7.88 7.94 7.70 7.75 196,365 - -1.52% 2 Stars: Appealing
11/30/2009 7.92 7.92 7.70 7.87 391,664 - -1.01% 2 Stars: Appealing
11/27/2009 7.84 8.10 7.84 7.95 150,941 - -1.61% 2 Stars: Appealing
11/25/2009 7.99 8.10 7.87 8.08 380,358 + +1.13% 2 Stars: Appealing
11/24/2009 7.82 8.07 7.77 7.99 380,971 + +1.91% 2 Stars: Appealing
11/23/2009 7.67 7.86 7.56 7.84 650,359 + +2.89% 2 Stars: Appealing
11/20/2009 7.46 7.64 7.45 7.62 245,343 + +1.74% 2 Stars: Appealing
11/19/2009 7.66 7.66 7.47 7.49 311,199 - -2.98% 2 Stars: Appealing
11/18/2009 7.83 7.86 7.66 7.72 204,464 - -1.66% 2 Stars: Appealing
11/17/2009 8.02 8.02 7.80 7.85 284,911 - -2.12% 2 Stars: Appealing
11/16/2009 7.87 8.14 7.82 8.02 395,425 + +2.95% 2 Stars: Appealing
11/13/2009 7.84 7.92 7.62 7.79 226,293 - 0.00% 2 Stars: Appealing
11/12/2009 7.95 7.96 7.74 7.79 449,065 - -2.14% 2 Stars: Appealing
11/11/2009 7.57 7.99 7.57 7.96 900,330 + +6.28% 2 Stars: Appealing
11/10/2009 7.38 7.53 7.37 7.49 185,409 + +0.67% 2 Stars: Appealing
11/09/2009 7.49 7.57 7.37 7.44 319,865 - -0.27% 2 Stars: Appealing
11/06/2009 7.61 7.61 7.38 7.46 189,478 - -1.19% 2 Stars: Appealing
11/05/2009 7.47 7.63 7.45 7.55 199,188 + +1.89% 2 Stars: Appealing
11/04/2009 7.55 7.63 7.41 7.41 239,244 - -1.46% 2 Stars: Appealing
11/03/2009 7.24 7.59 7.20 7.52 432,917 + +3.01% 2 Stars: Appealing
11/02/2009 7.41 7.53 7.09 7.30 412,179 - -0.54% 2 Stars: Appealing
10/30/2009 7.48 7.56 7.33 7.34 484,738 - -2.26% 2 Stars: Appealing
10/29/2009 7.49 7.64 7.41 7.51 413,298 + +1.49% 2 Stars: Appealing
10/28/2009 7.73 7.81 7.40 7.40 408,679 - -4.88% 2 Stars: Appealing
10/27/2009 7.89 7.99 7.69 7.78 562,226 - -1.52% 2 Stars: Appealing
10/26/2009 7.95 8.01 7.81 7.90 581,875 - 0.00% 2 Stars: Appealing
10/23/2009 8.16 8.23 7.85 7.90 623,229 - -2.47% 2 Stars: Appealing
10/22/2009 8.05 8.16 7.95 8.10 509,705 + +0.75% 2 Stars: Appealing
10/21/2009 8.35 8.49 7.97 8.04 975,405 - -3.94% 2 Stars: Appealing
10/20/2009 8.52 8.52 8.35 8.37 515,584 - -1.76% 2 Stars: Appealing
10/19/2009 8.59 8.61 8.49 8.52 421,837 - -0.23% 2 Stars: Appealing
10/16/2009 8.40 8.55 8.39 8.54 425,734 + +1.18% 2 Stars: Appealing
10/15/2009 8.36 8.55 8.35 8.44 490,440 + +0.24% 2 Stars: Appealing
10/14/2009 8.71 8.72 8.26 8.42 1,343,364 - -0.12% 2 Stars: Appealing
10/13/2009 8.87 9.12 8.38 8.43 3,591,344 - -10.03% 2 Stars: Appealing
10/12/2009 9.03 9.38 8.97 9.37 1,119,797 + +5.28% 2 Stars: Appealing
10/09/2009 8.62 8.94 8.45 8.90 769,901 + +3.49% 2 Stars: Appealing
10/08/2009 8.33 8.65 8.33 8.60 607,196 + +4.62% 2 Stars: Appealing
10/07/2009 8.31 8.40 8.17 8.22 277,950 - -1.44% 2 Stars: Appealing
10/06/2009 8.48 8.55 8.17 8.34 512,144 - -1.53% 2 Stars: Appealing
10/05/2009 8.42 8.63 8.35 8.47 237,219 + +0.71% 2 Stars: Appealing
10/02/2009 8.59 8.69 8.40 8.41 274,710 - -3.22% 2 Stars: Appealing
10/01/2009 8.82 8.87 8.57 8.69 199,424 - -1.70% 2 Stars: Appealing
09/30/2009 8.80 9.00 8.50 8.84 390,995 + +0.68% 2 Stars: Appealing
09/29/2009 8.77 9.00 8.77 8.78 191,589 + +0.11% 2 Stars: Appealing
09/28/2009 8.81 9.03 8.67 8.77 492,053 + +0.46% 2 Stars: Appealing
09/25/2009 8.70 8.78 8.60 8.73 109,575 - 0.00% 2 Stars: Appealing
09/24/2009 8.73 8.90 8.62 8.73 203,713 - -0.80% 2 Stars: Appealing
09/23/2009 8.99 9.01 8.69 8.80 263,355 - -2.11% 2 Stars: Appealing
09/22/2009 9.15 9.15 8.90 8.99 256,270 - -1.32% 2 Stars: Appealing
09/21/2009 8.90 9.25 8.65 9.11 333,473 + +2.24% 2 Stars: Appealing
09/18/2009 9.00 9.05 8.90 8.91 329,843 - -1.00% 2 Stars: Appealing
09/17/2009 9.18 9.19 8.86 9.00 265,155 - -1.21% 2 Stars: Appealing