Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.10 7.15 6.95 7.07 2,730,161 + +1.43% 4 Stars: Appealing
02/08/2010 7.11 7.15 6.89 6.97 1,188,056 - -2.52% 4 Stars: Appealing
02/05/2010 6.99 7.17 6.75 7.15 3,964,608 + +0.14% 4 Stars: Appealing
02/04/2010 7.43 7.51 7.10 7.14 2,788,130 - -3.51% 4 Stars: Appealing
02/03/2010 7.50 7.57 7.39 7.40 1,390,849 - -2.37% 4 Stars: Appealing
02/02/2010 7.44 7.61 7.38 7.58 1,419,548 + +1.88% 4 Stars: Appealing
02/01/2010 7.45 7.46 7.21 7.44 2,274,952 - -0.13% 4 Stars: Appealing
01/29/2010 7.56 7.64 7.42 7.45 3,428,007 - -2.61% 4 Stars: Appealing
01/28/2010 7.68 7.72 7.53 7.65 1,230,947 + +0.13% 4 Stars: Appealing
01/27/2010 7.73 7.75 7.53 7.64 2,151,790 - -1.55% 4 Stars: Appealing
01/26/2010 7.77 7.82 7.62 7.76 1,738,862 - -0.13% 4 Stars: Appealing
01/25/2010 8.05 8.11 7.72 7.77 3,384,126 - -3.36% 4 Stars: Appealing
01/22/2010 7.83 8.13 7.75 8.04 5,959,823 + +2.29% 4 Stars: Appealing
01/21/2010 8.01 8.01 7.65 7.86 3,417,577 - -1.01% 4 Stars: Appealing
01/20/2010 8.12 8.14 7.85 7.94 3,035,319 - -0.75% 4 Stars: Appealing
01/19/2010 7.73 8.08 7.73 8.00 2,885,498 + +1.52% 4 Stars: Appealing
01/15/2010 8.08 8.12 7.88 7.88 2,615,822 - -2.96% 4 Stars: Appealing
01/14/2010 8.05 8.17 8.00 8.12 3,464,672 + +1.25% 4 Stars: Appealing
01/13/2010 7.58 8.03 7.55 8.02 6,404,925 + +6.23% 4 Stars: Appealing
01/12/2010 7.47 7.58 7.39 7.55 2,953,744 + +2.17% 4 Stars: Appealing
01/11/2010 7.43 7.55 7.38 7.39 987,210 - -0.27% 4 Stars: Appealing
01/08/2010 7.32 7.66 7.30 7.41 2,821,326 + +1.09% 4 Stars: Appealing
01/07/2010 7.26 7.66 7.26 7.33 2,988,446 - -1.35% 4 Stars: Appealing
01/06/2010 6.99 7.45 6.96 7.43 5,279,671 + +5.84% 4 Stars: Appealing
01/05/2010 6.80 7.09 6.77 7.02 3,367,369 + +4.00% 4 Stars: Appealing
01/04/2010 6.51 6.88 6.50 6.75 2,784,687 + +3.53% 4 Stars: Appealing
12/31/2009 6.31 6.55 6.31 6.52 1,412,818 + +1.72% 4 Stars: Appealing
12/30/2009 6.46 6.52 6.35 6.41 1,240,112 - -1.38% 4 Stars: Appealing
12/29/2009 6.43 6.53 6.42 6.50 1,401,050 + +0.78% 4 Stars: Appealing
12/28/2009 6.51 6.55 6.43 6.45 874,161 - -1.23% 4 Stars: Appealing
12/24/2009 6.49 6.58 6.45 6.53 1,283,089 + +0.31% 4 Stars: Appealing
12/23/2009 6.48 6.59 6.45 6.51 2,242,379 - -0.91% 4 Stars: Appealing
12/22/2009 6.55 6.60 6.52 6.57 2,073,174 - -0.61% 4 Stars: Appealing
12/21/2009 6.50 6.65 6.50 6.61 3,357,202 + +0.92% 4 Stars: Appealing
12/18/2009 6.53 6.59 6.46 6.55 1,233,375 + +0.46% 4 Stars: Appealing
12/17/2009 6.52 6.58 6.45 6.52 2,428,483 - -1.21% 4 Stars: Appealing
12/16/2009 6.51 6.64 6.46 6.60 2,477,835 + +0.92% 4 Stars: Appealing
12/15/2009 6.45 6.62 6.41 6.54 3,635,913 - -2.39% 4 Stars: Appealing
12/14/2009 6.39 6.74 6.35 6.70 2,248,241 + +4.85% 4 Stars: Appealing
12/11/2009 6.33 6.42 6.28 6.39 1,252,918 + +0.95% 4 Stars: Appealing
12/10/2009 6.31 6.42 6.30 6.33 2,035,505 - -0.31% 4 Stars: Appealing
12/09/2009 6.33 6.40 6.27 6.35 2,049,839 - -0.63% 4 Stars: Appealing
12/08/2009 6.27 6.42 6.20 6.39 1,972,994 + +1.43% 4 Stars: Appealing
12/07/2009 6.25 6.34 6.25 6.30 1,526,998 + +0.48% 4 Stars: Appealing
12/04/2009 6.24 6.44 6.19 6.27 1,995,810 + +0.97% 4 Stars: Appealing
12/03/2009 6.28 6.35 6.20 6.21 1,536,313 - -1.43% 4 Stars: Appealing
12/02/2009 6.29 6.44 6.29 6.30 2,443,324 - 0.00% 4 Stars: Appealing
12/01/2009 6.44 6.45 6.29 6.30 2,634,945 - -0.32% 4 Stars: Appealing
11/30/2009 6.45 6.47 6.28 6.32 2,668,675 + +0.80% 4 Stars: Appealing
11/27/2009 6.24 6.37 6.14 6.27 1,363,267 - -1.72% 4 Stars: Appealing
11/25/2009 6.37 6.41 6.25 6.38 1,734,642 + +0.95% 4 Stars: Appealing
11/24/2009 6.35 6.47 6.31 6.32 2,047,274 - -0.47% 4 Stars: Appealing
11/23/2009 6.51 6.53 6.31 6.35 2,632,976 - -1.70% 4 Stars: Appealing
11/20/2009 6.56 6.63 6.45 6.46 2,575,760 - -2.71% 4 Stars: Appealing
11/19/2009 6.64 6.67 6.50 6.64 2,297,568 - -0.75% 4 Stars: Appealing
11/18/2009 6.57 6.70 6.50 6.69 1,745,568 + +1.67% 4 Stars: Appealing
11/17/2009 6.54 6.64 6.50 6.58 3,329,801 - 0.00% 4 Stars: Appealing
11/16/2009 6.58 6.61 6.47 6.58 2,981,552 + +2.02% 4 Stars: Appealing
11/13/2009 6.29 6.51 6.26 6.45 2,662,530 + +2.06% 4 Stars: Appealing
11/12/2009 6.32 6.59 6.32 6.32 3,690,679 - -0.78% 4 Stars: Appealing
11/11/2009 6.24 6.41 6.24 6.37 3,213,297 + +1.43% 4 Stars: Appealing
11/10/2009 6.26 6.37 6.22 6.28 10,795,899 - -3.53% 4 Stars: Appealing
11/09/2009 6.43 6.56 6.22 6.51 8,751,351 - -1.06% 4 Stars: Appealing
11/06/2009 6.11 6.64 6.10 6.58 11,217,800 + +6.13% 4 Stars: Appealing
11/05/2009 5.91 6.28 5.87 6.20 7,911,815 + +5.62% 4 Stars: Appealing
11/04/2009 5.84 6.02 5.78 5.87 7,086,176 + +1.21% 4 Stars: Appealing
11/03/2009 5.48 5.85 5.43 5.80 5,865,056 + +5.26% 4 Stars: Appealing
11/02/2009 5.45 5.58 5.37 5.51 5,341,420 + +1.10% 4 Stars: Appealing
10/30/2009 5.45 5.52 5.22 5.45 6,911,673 - -1.09% 4 Stars: Appealing
10/29/2009 4.97 5.51 4.61 5.51 16,857,538 + +9.76% 4 Stars: Appealing
10/28/2009 5.44 5.45 5.00 5.02 8,246,225 - -6.34% 4 Stars: Appealing
10/27/2009 5.52 5.61 5.34 5.36 4,929,025 - -2.55% 4 Stars: Appealing
10/26/2009 5.21 5.64 5.15 5.50 12,425,542 + +3.58% 4 Stars: Appealing
10/23/2009 5.76 5.79 4.95 5.31 42,320,954 - -17.55% 4 Stars: Appealing
10/22/2009 6.46 6.48 6.36 6.44 2,535,972 + +1.58% 4 Stars: Appealing
10/21/2009 6.68 6.77 6.32 6.34 4,787,290 - -1.86% 4 Stars: Appealing
10/20/2009 6.84 6.85 6.45 6.46 4,600,431 - -4.86% 4 Stars: Appealing
10/19/2009 6.73 6.81 6.63 6.79 1,603,147 + +1.95% 4 Stars: Appealing
10/16/2009 6.65 6.74 6.52 6.66 2,386,260 + +0.30% 4 Stars: Appealing
10/15/2009 6.72 6.78 6.63 6.64 2,397,807 - -0.30% 4 Stars: Appealing
10/14/2009 6.76 6.83 6.63 6.66 8,112,997 - -0.30% 4 Stars: Appealing
10/13/2009 6.78 6.78 6.62 6.68 1,585,409 - -1.04% 4 Stars: Appealing
10/12/2009 6.79 6.90 6.72 6.75 1,895,777 - -0.74% 4 Stars: Appealing
10/09/2009 6.80 6.90 6.69 6.80 6,551,979 + +0.44% 4 Stars: Appealing
10/08/2009 6.77 6.85 6.75 6.77 1,451,625 + +0.45% 4 Stars: Appealing
10/07/2009 6.86 6.95 6.73 6.74 2,086,387 - -2.18% 4 Stars: Appealing
10/06/2009 6.92 6.99 6.78 6.89 1,358,197 + +1.17% 4 Stars: Appealing
10/05/2009 6.80 6.94 6.73 6.81 1,805,737 + +0.29% 4 Stars: Appealing
10/02/2009 6.78 6.90 6.62 6.79 2,277,213 - -0.88% 4 Stars: Appealing
10/01/2009 7.11 7.12 6.82 6.85 2,872,924 - -3.66% 4 Stars: Appealing
09/30/2009 7.15 7.16 7.08 7.11 2,280,827 - -2.20% 4 Stars: Appealing
09/29/2009 7.26 7.30 7.08 7.27 2,451,534 - -0.95% 4 Stars: Appealing
09/28/2009 7.18 7.39 7.13 7.34 2,169,882 + +1.94% 4 Stars: Appealing
09/25/2009 7.11 7.29 7.10 7.20 1,577,023 + +0.28% 4 Stars: Appealing
09/24/2009 7.37 7.37 7.10 7.18 2,789,463 - -1.78% 4 Stars: Appealing
09/23/2009 7.18 7.35 7.18 7.31 2,819,696 + +1.39% 4 Stars: Appealing
09/22/2009 7.25 7.28 7.07 7.21 3,161,376 + +0.84% 4 Stars: Appealing
09/21/2009 7.23 7.34 6.80 7.15 2,171,104 - -0.42% 4 Stars: Appealing
09/18/2009 7.48 7.50 7.15 7.18 2,670,017 - -2.71% 4 Stars: Appealing
09/17/2009 7.63 7.70 7.36 7.38 2,746,848 - -2.25% 4 Stars: Appealing