Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.77 6.12 5.71 6.11 175,961 + +7.01% 4 Stars: Appealing
02/08/2010 5.63 5.89 5.63 5.71 120,786 - -1.55% 4 Stars: Appealing
02/05/2010 5.53 5.86 5.50 5.80 262,625 + +4.69% 4 Stars: Appealing
02/04/2010 5.88 5.88 5.45 5.54 175,743 - -4.97% 4 Stars: Appealing
02/03/2010 5.95 6.10 5.80 5.83 90,176 - -1.52% 4 Stars: Appealing
02/02/2010 6.05 6.12 5.80 5.92 162,197 - -0.84% 4 Stars: Appealing
02/01/2010 5.65 6.00 5.65 5.97 204,057 + +7.37% 4 Stars: Appealing
01/29/2010 6.03 6.05 5.51 5.56 299,662 - -11.75% 4 Stars: Appealing
01/28/2010 6.38 6.38 6.12 6.30 60,945 - -0.16% 3 Stars: Appealing
01/27/2010 6.41 6.48 6.28 6.31 73,944 - -1.87% 3 Stars: Appealing
01/26/2010 6.44 6.69 6.18 6.43 117,593 - -1.76% 3 Stars: Appealing
01/25/2010 6.52 6.59 6.44 6.54 85,618 + +0.85% 3 Stars: Appealing
01/22/2010 6.23 6.70 6.17 6.49 120,494 + +2.93% 3 Stars: Appealing
01/21/2010 6.80 6.80 6.08 6.30 351,595 - -9.41% 3 Stars: Appealing
01/20/2010 7.19 7.39 6.90 6.96 239,842 - -6.45% 3 Stars: Appealing
01/19/2010 7.20 7.49 7.18 7.44 185,116 - -0.27% 3 Stars: Appealing
01/15/2010 7.37 7.52 7.20 7.46 133,277 + +1.08% 3 Stars: Appealing
01/14/2010 7.50 7.53 7.35 7.38 129,400 - -3.02% 3 Stars: Appealing
01/13/2010 7.46 7.61 7.37 7.61 145,322 + +1.20% 4 Stars: Appealing
01/12/2010 7.55 7.65 7.49 7.52 191,905 - -2.84% 4 Stars: Appealing
01/11/2010 7.75 7.90 7.63 7.74 248,515 + +0.26% 4 Stars: Appealing
01/08/2010 7.50 7.87 7.45 7.72 215,472 + +1.85% 4 Stars: Appealing
01/07/2010 7.60 7.68 7.54 7.58 202,546 - -1.17% 4 Stars: Appealing
01/06/2010 7.43 7.80 7.31 7.67 259,964 + +4.64% 4 Stars: Appealing
01/05/2010 7.10 7.45 7.05 7.33 196,551 + +1.81% 4 Stars: Appealing
01/04/2010 6.97 7.23 6.85 7.20 121,396 + +5.26% 4 Stars: Appealing
12/31/2009 6.98 7.08 6.82 6.84 63,656 - -1.72% 4 Stars: Appealing
12/30/2009 6.78 7.01 6.70 6.96 99,170 + +1.02% 4 Stars: Appealing
12/29/2009 6.86 6.98 6.85 6.89 77,010 - -2.27% 4 Stars: Appealing
12/28/2009 6.99 7.13 6.90 7.05 182,270 - -0.28% 4 Stars: Appealing
12/24/2009 7.14 7.25 6.96 7.07 71,134 - -0.14% 4 Stars: Appealing
12/23/2009 6.48 7.15 6.41 7.08 248,413 + +7.60% 4 Stars: Appealing
12/22/2009 6.52 6.75 6.42 6.58 244,171 - -3.38% 3 Stars: Appealing
12/21/2009 6.67 6.95 6.53 6.81 407,493 - -0.58% 4 Stars: Appealing
12/18/2009 6.08 7.00 5.80 6.85 2,238,598 + +12.11% 4 Stars: Appealing
12/17/2009 6.25 6.40 6.11 6.11 398,347 - -7.70% 4 Stars: Appealing
12/16/2009 6.25 6.85 6.01 6.62 560,617 + +4.75% 4 Stars: Appealing
12/15/2009 5.48 6.36 5.43 6.32 425,481 + +14.91% 4 Stars: Appealing
12/14/2009 5.48 5.58 5.37 5.50 114,093 + +1.29% 4 Stars: Appealing
12/11/2009 5.58 5.60 5.40 5.43 64,455 - 0.00% 4 Stars: Appealing
12/10/2009 5.58 5.62 5.40 5.43 102,574 - -2.86% 4 Stars: Appealing
12/09/2009 5.49 5.64 5.41 5.59 119,413 + +1.45% 4 Stars: Appealing
12/08/2009 5.69 5.89 5.50 5.51 185,511 - -5.81% 4 Stars: Appealing
12/07/2009 5.77 6.03 5.68 5.85 127,333 - -1.68% 4 Stars: Appealing
12/04/2009 6.23 6.25 5.81 5.95 280,642 - -7.03% 4 Stars: Appealing
12/03/2009 6.42 6.46 6.22 6.40 323,487 - -0.62% 4 Stars: Appealing
12/02/2009 5.70 7.10 5.66 6.44 1,253,555 + +13.78% 4 Stars: Appealing
12/01/2009 5.37 5.68 5.31 5.66 315,052 + +6.59% 4 Stars: Appealing
11/30/2009 5.18 5.35 5.10 5.31 249,724 + +1.53% 4 Stars: Appealing
11/27/2009 4.81 5.27 4.52 5.23 296,110 - -0.38% 4 Stars: Appealing
11/25/2009 5.23 5.30 4.93 5.25 357,514 - -1.69% 4 Stars: Appealing
11/24/2009 5.43 5.43 5.20 5.34 101,194 - -0.93% 4 Stars: Appealing
11/23/2009 5.62 5.64 5.32 5.39 353,815 - -2.71% 4 Stars: Appealing
11/20/2009 5.35 5.64 5.32 5.54 300,076 + +0.73% 4 Stars: Appealing
11/19/2009 5.29 5.50 5.11 5.50 444,774 + +5.57% 4 Stars: Appealing
11/18/2009 4.84 5.25 4.80 5.21 531,731 + +11.09% 4 Stars: Appealing
11/17/2009 4.62 4.69 4.45 4.69 214,335 + +0.43% 4 Stars: Appealing
11/16/2009 4.60 4.82 4.56 4.67 378,270 - -2.51% 4 Stars: Appealing
11/13/2009 4.70 4.80 4.59 4.79 423,051 - -3.23% 4 Stars: Appealing
11/12/2009 4.88 4.97 4.78 4.95 303,438 - -3.13% 4 Stars: Appealing
11/11/2009 5.30 5.39 5.01 5.11 384,794 - -6.24% 4 Stars: Appealing
11/10/2009 5.50 5.53 5.30 5.45 199,342 - -1.62% 5 Stars: Appealing
11/09/2009 6.01 6.01 5.44 5.54 622,808 - -11.78% 5 Stars: Appealing
11/06/2009 6.24 6.39 6.14 6.28 77,185 + +0.80% 5 Stars: Appealing
11/05/2009 6.21 6.30 6.16 6.23 37,590 + +0.16% 5 Stars: Appealing
11/04/2009 6.38 6.55 6.13 6.22 227,096 - -1.74% 5 Stars: Appealing
11/03/2009 5.85 6.33 5.76 6.33 200,784 + +9.71% 5 Stars: Appealing
11/02/2009 6.01 6.10 5.61 5.77 109,552 - -1.70% 5 Stars: Appealing
10/30/2009 5.99 6.08 5.76 5.87 91,063 - -2.49% 5 Stars: Appealing
10/29/2009 6.01 6.12 5.89 6.02 98,702 + +4.51% 5 Stars: Appealing
10/28/2009 5.90 6.07 5.75 5.76 201,568 - -0.52% 4 Stars: Appealing
10/27/2009 5.90 6.00 5.78 5.79 211,181 - -2.36% 4 Stars: Appealing
10/26/2009 6.28 6.39 5.88 5.93 269,176 - -5.57% 4 Stars: Appealing
10/23/2009 6.82 6.84 6.20 6.28 584,583 - -9.25% 4 Stars: Appealing
10/22/2009 7.03 7.03 6.90 6.92 186,908 - -2.95% 4 Stars: Appealing
10/21/2009 7.10 7.29 7.04 7.13 213,409 - -0.56% 4 Stars: Appealing
10/20/2009 7.30 7.38 7.15 7.17 220,676 - -4.78% 4 Stars: Appealing
10/19/2009 7.29 7.58 7.20 7.53 229,744 + +4.58% 4 Stars: Appealing
10/16/2009 7.00 7.23 6.90 7.20 162,542 + +1.69% 4 Stars: Appealing
10/15/2009 7.11 7.24 7.08 7.08 148,104 - -1.53% 4 Stars: Appealing
10/14/2009 7.23 7.29 7.15 7.19 186,407 + +0.98% 4 Stars: Appealing
10/13/2009 7.24 7.34 7.09 7.12 210,884 + +0.14% 4 Stars: Appealing
10/12/2009 7.35 7.39 7.05 7.11 218,974 - -1.93% 4 Stars: Appealing
10/09/2009 7.45 7.79 7.22 7.25 277,205 - -3.20% 4 Stars: Appealing
10/08/2009 7.94 8.05 7.30 7.49 544,159 - -6.49% 4 Stars: Appealing
10/07/2009 7.72 8.05 7.59 8.01 199,058 + +2.04% 4 Stars: Appealing
10/06/2009 7.40 7.87 7.39 7.85 313,976 + +9.79% 4 Stars: Appealing
10/05/2009 7.02 7.20 6.95 7.15 96,064 + +5.77% 4 Stars: Appealing
10/02/2009 6.76 6.97 6.72 6.76 117,577 - -0.44% 4 Stars: Appealing
10/01/2009 7.02 7.17 6.75 6.79 223,431 - -6.22% 4 Stars: Appealing
09/30/2009 7.15 7.39 7.00 7.24 140,890 + +2.40% 4 Stars: Appealing
09/29/2009 7.09 7.10 6.95 7.07 217,274 + +1.14% 4 Stars: Appealing
09/28/2009 7.12 7.19 6.87 6.99 149,960 + +0.43% 4 Stars: Appealing
09/25/2009 7.40 7.40 6.85 6.96 216,347 - -5.31% 4 Stars: Appealing
09/24/2009 7.66 7.66 7.27 7.35 136,576 - -2.52% 4 Stars: Appealing
09/23/2009 7.50 7.70 7.45 7.54 168,764 + +0.13% 4 Stars: Appealing
09/22/2009 7.85 7.96 7.41 7.53 269,950 - -2.33% 4 Stars: Appealing
09/21/2009 7.74 7.83 7.62 7.71 85,016 - -3.02% 4 Stars: Appealing
09/18/2009 8.00 8.14 7.94 7.95 195,572 - -0.38% 4 Stars: Appealing
09/17/2009 8.34 8.55 7.56 7.98 356,394 - -5.56% 4 Stars: Appealing