Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.18 11.22 11.02 11.15 82,967,238 + +1.64% 2 Stars: Appealing
02/08/2010 11.09 11.32 10.88 10.97 92,031,327 + +0.55% 2 Stars: Appealing
02/05/2010 10.97 11.11 10.49 10.91 181,535,182 - -1.36% 2 Stars: Appealing
02/04/2010 11.49 11.53 11.00 11.06 129,792,142 - -4.98% 2 Stars: Appealing
02/03/2010 11.49 11.66 11.42 11.64 90,125,495 + +2.19% 2 Stars: Appealing
02/02/2010 11.26 11.52 11.19 11.39 119,785,377 + +2.43% 2 Stars: Appealing
02/01/2010 11.14 11.18 10.93 11.12 82,748,130 + +2.58% 2 Stars: Appealing
01/29/2010 11.60 11.61 10.70 10.84 159,741,164 - -5.00% 2 Stars: Appealing
01/28/2010 11.90 11.95 11.27 11.41 203,466,724 - -1.21% 2 Stars: Appealing
01/27/2010 11.57 11.62 11.22 11.55 105,091,531 + +3.22% 2 Stars: Appealing
01/26/2010 11.17 11.46 11.07 11.19 108,250,462 + +1.45% 2 Stars: Appealing
01/25/2010 10.73 11.10 10.61 11.03 121,621,423 + +4.85% 2 Stars: Appealing
01/22/2010 11.00 11.12 10.41 10.52 161,530,010 - -5.90% 2 Stars: Appealing
01/21/2010 11.53 11.62 11.01 11.18 121,451,396 - -2.87% 2 Stars: Appealing
01/20/2010 11.68 11.69 11.50 11.51 71,649,459 - -2.04% 2 Stars: Appealing
01/19/2010 11.51 11.83 11.46 11.75 65,933,944 + +1.29% 2 Stars: Appealing
01/15/2010 11.74 11.76 11.55 11.60 96,174,717 - -1.36% 2 Stars: Appealing
01/14/2010 11.65 11.86 11.51 11.76 116,572,673 + +0.68% 2 Stars: Appealing
01/13/2010 11.91 11.93 11.47 11.68 154,527,028 - -1.60% 2 Stars: Appealing
01/12/2010 11.98 12.03 11.72 11.87 162,995,898 - -1.98% 2 Stars: Appealing
01/11/2010 11.90 12.14 11.78 12.11 170,626,174 + +3.59% 2 Stars: Appealing
01/08/2010 11.67 11.74 11.46 11.69 130,462,912 + +0.26% 2 Stars: Appealing
01/07/2010 11.46 11.69 11.32 11.66 130,201,626 + +2.55% 2 Stars: Appealing
01/06/2010 11.21 11.46 11.13 11.37 200,070,554 + +3.74% 2 Stars: Appealing
01/05/2010 10.45 11.24 10.40 10.96 215,620,138 + +6.61% 2 Stars: Appealing
01/04/2010 10.17 10.28 10.05 10.28 60,855,796 + +2.80% 2 Stars: Appealing
12/31/2009 10.04 10.06 9.92 10.00 31,253,696 + +0.10% 2 Stars: Appealing
12/30/2009 10.05 10.08 9.89 9.99 46,699,554 - -1.19% 2 Stars: Appealing
12/29/2009 10.27 10.29 10.09 10.11 40,821,576 - -0.88% 2 Stars: Appealing
12/28/2009 10.18 10.37 10.15 10.20 53,979,864 + +0.69% 2 Stars: Appealing
12/24/2009 10.17 10.20 10.06 10.13 24,895,639 + +0.50% 2 Stars: Appealing
12/23/2009 10.01 10.11 9.93 10.08 64,814,927 + +1.82% 2 Stars: Appealing
12/22/2009 9.79 9.90 9.71 9.90 50,860,278 + +2.38% 2 Stars: Appealing
12/21/2009 9.77 9.80 9.63 9.67 53,385,672 - -0.10% 2 Stars: Appealing
12/18/2009 9.56 9.73 9.47 9.68 88,033,030 + +3.09% 2 Stars: Appealing
12/17/2009 9.49 9.56 9.33 9.39 55,724,548 - -1.05% 2 Stars: Appealing
12/16/2009 9.44 9.64 9.41 9.49 71,460,489 + +1.06% 2 Stars: Appealing
12/15/2009 9.04 9.46 9.03 9.39 109,417,839 + +3.41% 2 Stars: Appealing
12/14/2009 9.00 9.10 8.97 9.08 37,983,689 + +0.89% 2 Stars: Appealing
12/11/2009 9.09 9.10 8.98 9.00 63,474,681 - -0.55% 2 Stars: Appealing
12/10/2009 8.94 9.09 8.90 9.05 63,643,648 + +2.14% 2 Stars: Appealing
12/09/2009 8.87 9.01 8.80 8.86 52,861,849 + +0.45% 2 Stars: Appealing
12/08/2009 8.87 8.89 8.76 8.82 57,472,929 - -1.01% 2 Stars: Appealing
12/07/2009 8.90 9.00 8.80 8.91 41,476,233 - -0.34% 2 Stars: Appealing
12/04/2009 9.09 9.14 8.78 8.94 79,533,465 - 0.00% 2 Stars: Appealing
12/03/2009 9.04 9.11 8.89 8.94 57,935,316 - -0.78% 2 Stars: Appealing
12/02/2009 8.94 9.07 8.91 9.01 63,656,537 + +1.46% 2 Stars: Appealing
12/01/2009 9.01 9.07 8.81 8.88 104,011,657 - -0.11% 2 Stars: Appealing
11/30/2009 8.78 8.92 8.67 8.89 58,900,088 + +1.83% 2 Stars: Appealing
11/27/2009 8.50 8.81 8.40 8.73 42,156,860 - -0.91% 2 Stars: Appealing
11/25/2009 8.87 8.90 8.76 8.81 26,922,516 - 0.00% 2 Stars: Appealing
11/24/2009 8.80 8.83 8.65 8.81 47,088,333 + +0.92% 2 Stars: Appealing
11/23/2009 8.84 8.91 8.67 8.73 61,341,703 + +1.04% 2 Stars: Appealing
11/20/2009 8.63 8.78 8.58 8.64 59,314,667 - -1.03% 2 Stars: Appealing
11/19/2009 8.82 8.82 8.55 8.73 90,625,717 - -2.35% 2 Stars: Appealing
11/18/2009 9.00 9.14 8.80 8.94 120,432,736 - -0.45% 2 Stars: Appealing
11/17/2009 8.78 9.00 8.75 8.98 126,809,573 + +3.10% 2 Stars: Appealing
11/16/2009 8.51 8.79 8.50 8.71 121,769,201 + +3.57% 2 Stars: Appealing
11/13/2009 8.25 8.45 8.24 8.41 86,202,117 + +2.56% 2 Stars: Appealing
11/12/2009 8.25 8.44 8.17 8.20 86,560,227 - -1.56% 2 Stars: Appealing
11/11/2009 8.33 8.40 8.26 8.33 89,389,979 + +1.09% 2 Stars: Appealing
11/10/2009 8.15 8.35 8.04 8.24 136,649,746 + +0.73% 2 Stars: Appealing
11/09/2009 7.78 8.18 7.75 8.18 203,287,873 + +5.55% 2 Stars: Appealing
11/06/2009 7.40 7.75 7.34 7.75 159,975,746 + +4.03% 2 Stars: Appealing
11/05/2009 7.36 7.50 7.32 7.45 125,050,122 + +2.48% 2 Stars: Appealing
11/04/2009 7.35 7.43 7.24 7.27 240,095,189 - -2.28% 2 Stars: Appealing
11/03/2009 7.35 7.67 7.31 7.44 193,783,084 - -1.85% 2 Stars: Appealing
11/02/2009 7.73 7.84 7.35 7.58 208,718,310 + +8.29% 2 Stars: Appealing
10/30/2009 7.28 7.30 6.81 7.00 95,737,431 - -4.11% 2 Stars: Appealing
10/29/2009 7.14 7.35 7.06 7.30 69,469,866 + +4.89% 2 Stars: Appealing
10/28/2009 7.27 7.34 6.89 6.96 94,665,297 - -5.05% 2 Stars: Appealing
10/27/2009 7.48 7.53 7.17 7.33 72,986,774 - -1.87% 2 Stars: Appealing
10/26/2009 7.70 7.84 7.40 7.47 60,580,330 - -2.10% 2 Stars: Appealing
10/23/2009 7.82 7.84 7.55 7.63 47,705,550 - -1.68% 2 Stars: Appealing
10/22/2009 7.73 7.87 7.62 7.76 53,432,370 - -0.26% 2 Stars: Appealing
10/21/2009 7.69 7.98 7.65 7.78 69,777,123 + +0.91% 2 Stars: Appealing
10/20/2009 7.66 7.83 7.65 7.71 50,103,971 + +1.85% 2 Stars: Appealing
10/19/2009 7.54 7.68 7.42 7.57 62,833,886 + +2.02% 2 Stars: Appealing
10/16/2009 7.56 7.59 7.40 7.42 47,371,252 - -3.13% 2 Stars: Appealing
10/15/2009 7.61 7.74 7.61 7.66 40,371,193 - 0.00% 2 Stars: Appealing
10/14/2009 7.80 7.81 7.61 7.66 58,858,113 + +0.52% 2 Stars: Appealing
10/13/2009 7.58 7.88 7.51 7.62 100,372,000 - 0.00% 2 Stars: Appealing
10/12/2009 7.19 7.83 7.16 7.62 152,372,678 + +7.02% 2 Stars: Appealing
10/09/2009 7.15 7.16 7.05 7.12 32,612,893 - -0.84% 2 Stars: Appealing
10/08/2009 7.19 7.27 7.11 7.18 78,354,923 + +0.70% 2 Stars: Appealing
10/07/2009 7.11 7.14 7.00 7.13 33,868,949 - -0.14% 2 Stars: Appealing
10/06/2009 7.18 7.22 7.04 7.14 48,500,778 + +1.28% 2 Stars: Appealing
10/05/2009 6.94 7.08 6.84 7.05 42,701,533 + +3.07% 2 Stars: Appealing
10/02/2009 6.81 6.99 6.61 6.84 55,825,095 - -1.87% 2 Stars: Appealing
10/01/2009 7.18 7.25 6.97 6.97 101,530,880 - -3.33% 2 Stars: Appealing
09/30/2009 7.48 7.50 7.14 7.21 95,959,517 - -3.22% 2 Stars: Appealing
09/29/2009 7.49 7.50 7.36 7.45 46,727,701 - -0.53% 2 Stars: Appealing
09/28/2009 7.37 7.50 7.33 7.49 45,883,894 + +2.74% 2 Stars: Appealing
09/25/2009 7.34 7.46 7.20 7.29 61,908,850 - -0.55% 2 Stars: Appealing
09/24/2009 7.53 7.55 7.21 7.33 88,410,591 - -0.41% 2 Stars: Appealing
09/23/2009 7.20 7.59 7.18 7.36 139,441,327 + +4.99% 2 Stars: Appealing
09/22/2009 6.92 7.09 6.90 7.01 55,581,966 + +2.64% 2 Stars: Appealing
09/21/2009 6.88 6.92 6.75 6.83 52,822,145 - -1.59% 2 Stars: Appealing
09/18/2009 6.99 7.06 6.93 6.94 53,331,227 + +0.29% 2 Stars: Appealing
09/17/2009 7.05 7.25 6.85 6.92 103,372,275 - -3.22% 2 Stars: Appealing