Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.50 7.78 7.41 7.68 880,277 + +3.92% 3 Stars: Appealing
02/08/2010 7.42 7.61 7.37 7.39 591,467 - -1.20% 3 Stars: Appealing
02/05/2010 7.43 7.50 7.39 7.48 800,626 + +0.54% 3 Stars: Appealing
02/04/2010 7.75 7.76 7.42 7.44 668,433 - -5.22% 3 Stars: Appealing
02/03/2010 7.95 7.95 7.73 7.85 509,692 - -1.75% 3 Stars: Appealing
02/02/2010 7.84 8.06 7.81 7.99 1,033,933 + +2.30% 3 Stars: Appealing
02/01/2010 7.50 7.81 7.50 7.81 990,499 + +4.69% 3 Stars: Appealing
01/29/2010 7.52 7.61 7.43 7.46 1,132,967 - -0.93% 3 Stars: Appealing
01/28/2010 7.75 7.75 7.46 7.53 1,252,387 - -0.79% 3 Stars: Appealing
01/27/2010 7.84 8.03 7.38 7.59 1,963,577 - -4.89% 3 Stars: Appealing
01/26/2010 8.06 8.14 7.86 7.98 1,627,042 - -1.85% 3 Stars: Appealing
01/25/2010 8.31 8.31 7.94 8.13 972,403 - -1.45% 3 Stars: Appealing
01/22/2010 8.33 8.52 8.22 8.25 1,113,158 - -1.20% 3 Stars: Appealing
01/21/2010 8.52 8.69 8.33 8.35 1,263,811 - -1.53% 3 Stars: Appealing
01/20/2010 8.37 8.50 8.26 8.48 1,026,062 - 0.00% 3 Stars: Appealing
01/19/2010 8.36 8.78 8.31 8.48 2,058,853 + +1.07% 3 Stars: Appealing
01/15/2010 8.22 8.42 8.13 8.39 1,147,140 + +1.82% 3 Stars: Appealing
01/14/2010 8.06 8.32 8.04 8.24 1,340,145 + +2.36% 3 Stars: Appealing
01/13/2010 7.93 8.09 7.83 8.05 692,266 + +1.51% 3 Stars: Appealing
01/12/2010 8.02 8.11 7.78 7.93 669,376 - -1.49% 3 Stars: Appealing
01/11/2010 8.02 8.16 8.02 8.05 487,508 + +0.12% 3 Stars: Appealing
01/08/2010 8.17 8.17 7.99 8.04 380,957 - -1.23% 3 Stars: Appealing
01/07/2010 8.03 8.36 7.99 8.14 976,823 + +1.37% 3 Stars: Appealing
01/06/2010 7.76 8.06 7.76 8.03 1,321,349 + +3.08% 3 Stars: Appealing
01/05/2010 7.87 7.95 7.76 7.79 774,260 - -0.64% 3 Stars: Appealing
01/04/2010 7.66 8.00 7.66 7.84 1,000,000 + +3.98% 3 Stars: Appealing
12/31/2009 7.92 7.94 7.54 7.54 590,001 - -4.56% 3 Stars: Appealing
12/30/2009 7.83 7.96 7.74 7.90 486,803 + +0.38% 3 Stars: Appealing
12/29/2009 7.85 7.90 7.81 7.87 502,906 + +0.64% 3 Stars: Appealing
12/28/2009 7.74 7.85 7.56 7.82 611,147 + +0.77% 3 Stars: Appealing
12/24/2009 7.79 7.81 7.71 7.76 305,822 - -0.51% 3 Stars: Appealing
12/23/2009 7.71 7.83 7.66 7.80 414,377 + +0.91% 3 Stars: Appealing
12/22/2009 7.70 7.86 7.67 7.73 1,162,423 + +0.13% 3 Stars: Appealing
12/21/2009 7.37 7.78 7.32 7.72 1,096,262 + +5.75% 3 Stars: Appealing
12/18/2009 7.11 7.56 7.08 7.30 7,618,876 + +2.96% 3 Stars: Appealing
12/17/2009 7.16 7.20 7.09 7.09 693,634 - -1.39% 3 Stars: Appealing
12/16/2009 7.26 7.36 7.10 7.19 1,044,305 - -0.69% 3 Stars: Appealing
12/15/2009 7.28 7.32 7.20 7.24 787,693 - -0.69% 3 Stars: Appealing
12/14/2009 7.41 7.52 7.23 7.29 1,980,865 - -1.22% 3 Stars: Appealing
12/11/2009 7.29 7.48 7.28 7.38 512,255 + +2.07% 4 Stars: Appealing
12/10/2009 7.21 7.33 7.16 7.23 1,048,420 + +1.40% 4 Stars: Appealing
12/09/2009 7.15 7.18 7.05 7.13 550,502 - -0.42% 4 Stars: Appealing
12/08/2009 7.25 7.27 7.10 7.16 479,947 - -1.92% 4 Stars: Appealing
12/07/2009 7.18 7.34 7.18 7.30 538,317 + +1.39% 4 Stars: Appealing
12/04/2009 7.20 7.24 7.02 7.20 546,948 + +2.56% 4 Stars: Appealing
12/03/2009 7.18 7.32 6.99 7.02 998,032 - -3.84% 4 Stars: Appealing
12/02/2009 7.39 7.55 7.30 7.30 556,768 - -1.48% 4 Stars: Appealing
12/01/2009 7.24 7.46 7.13 7.41 1,093,145 + +3.35% 4 Stars: Appealing
11/30/2009 6.98 7.20 6.82 7.17 836,285 + +2.28% 4 Stars: Appealing
11/27/2009 7.00 7.11 6.94 7.01 309,625 - -2.64% 4 Stars: Appealing
11/25/2009 7.24 7.25 7.16 7.20 232,407 + +0.42% 4 Stars: Appealing
11/24/2009 7.24 7.24 7.00 7.17 633,953 - -1.24% 4 Stars: Appealing
11/23/2009 7.19 7.33 7.11 7.26 717,693 + +2.25% 4 Stars: Appealing
11/20/2009 7.12 7.16 7.04 7.10 608,597 - -0.56% 4 Stars: Appealing
11/19/2009 7.21 7.24 7.05 7.14 1,059,916 - -1.52% 4 Stars: Appealing
11/18/2009 7.43 7.48 7.24 7.25 628,231 - -2.29% 4 Stars: Appealing
11/17/2009 7.34 7.47 7.31 7.42 628,008 + +1.23% 4 Stars: Appealing
11/16/2009 7.25 7.37 7.24 7.33 1,003,992 + +1.81% 3 Stars: Appealing
11/13/2009 7.05 7.23 6.92 7.20 2,147,489 + +2.27% 4 Stars: Appealing
11/12/2009 7.33 7.33 6.96 7.04 1,343,463 - -3.56% 4 Stars: Appealing
11/11/2009 7.18 7.43 7.18 7.30 1,352,944 + +3.25% 4 Stars: Appealing
11/10/2009 6.74 7.12 6.67 7.07 1,625,062 + +4.12% 3 Stars: Appealing
11/09/2009 6.91 7.07 6.74 6.79 934,226 - -0.59% 3 Stars: Appealing
11/06/2009 6.64 6.93 6.64 6.83 568,156 + +1.34% 3 Stars: Appealing
11/05/2009 6.57 6.82 6.48 6.74 1,146,003 + +3.69% 3 Stars: Appealing
11/04/2009 6.72 6.92 6.48 6.50 2,502,928 - -6.74% 3 Stars: Appealing
11/03/2009 6.89 6.98 6.75 6.97 534,919 + +1.31% 3 Stars: Appealing
11/02/2009 6.85 7.01 6.67 6.88 1,081,813 + +0.58% 3 Stars: Appealing
10/30/2009 7.29 7.29 6.76 6.84 1,987,646 - -7.57% 3 Stars: Appealing
10/29/2009 7.21 7.56 7.16 7.40 830,786 + +3.21% 3 Stars: Appealing
10/28/2009 7.55 7.59 7.11 7.17 1,040,039 - -5.03% 3 Stars: Appealing
10/27/2009 7.79 7.90 7.55 7.55 724,071 - -2.45% 3 Stars: Appealing
10/26/2009 7.80 8.00 7.60 7.74 953,699 - -0.77% 3 Stars: Appealing
10/23/2009 8.00 8.12 7.66 7.80 890,979 - -2.38% 3 Stars: Appealing
10/22/2009 7.80 8.04 7.70 7.99 719,843 + +2.57% 3 Stars: Appealing
10/21/2009 7.92 8.15 7.75 7.79 1,320,392 - -1.52% 3 Stars: Appealing
10/20/2009 7.81 7.97 7.69 7.91 826,565 + +0.51% 3 Stars: Appealing
10/19/2009 8.07 8.07 7.54 7.87 2,011,156 - -5.29% 3 Stars: Appealing
10/16/2009 8.65 8.65 7.93 8.31 2,751,342 - -5.03% 3 Stars: Appealing
10/15/2009 8.78 8.84 8.57 8.75 1,465,798 - -0.57% 3 Stars: Appealing
10/14/2009 8.82 9.05 8.70 8.80 2,303,610 + +1.62% 3 Stars: Appealing
10/13/2009 8.18 8.66 8.08 8.66 1,790,900 + +6.26% 3 Stars: Appealing
10/12/2009 8.01 8.20 8.00 8.15 717,411 + +2.26% 3 Stars: Appealing
10/09/2009 7.53 8.00 7.44 7.97 1,227,414 + +5.98% 3 Stars: Appealing
10/08/2009 7.42 7.70 7.42 7.52 879,499 + +1.76% 3 Stars: Appealing
10/07/2009 7.40 7.66 7.38 7.39 503,511 - -0.94% 3 Stars: Appealing
10/06/2009 7.45 7.62 7.35 7.46 1,324,679 + +0.67% 3 Stars: Appealing
10/05/2009 7.30 7.44 7.26 7.41 626,446 + +1.23% 3 Stars: Appealing
10/02/2009 7.30 7.42 7.18 7.32 705,011 - -0.95% 3 Stars: Appealing
10/01/2009 7.60 7.63 7.32 7.39 774,001 - -2.89% 3 Stars: Appealing
09/30/2009 7.57 7.81 7.46 7.61 650,454 + +0.53% 3 Stars: Appealing
09/29/2009 7.48 7.61 7.40 7.57 788,137 + +0.80% 3 Stars: Appealing
09/28/2009 7.36 7.68 7.36 7.51 760,185 + +2.04% 3 Stars: Appealing
09/25/2009 7.40 7.48 7.34 7.36 589,100 - -0.54% 3 Stars: Appealing
09/24/2009 7.56 7.66 7.34 7.40 933,543 - -1.99% 3 Stars: Appealing
09/23/2009 7.72 7.93 7.55 7.55 679,075 - -2.20% 3 Stars: Appealing
09/22/2009 7.86 7.88 7.62 7.72 785,330 - -1.03% 3 Stars: Appealing
09/21/2009 7.91 8.00 7.75 7.80 881,461 - -2.13% 3 Stars: Appealing
09/18/2009 7.90 8.25 7.77 7.97 2,427,139 + +6.27% 3 Stars: Appealing
09/17/2009 7.58 7.73 7.41 7.50 774,951 - -1.57% 3 Stars: Appealing