Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.21 6.36 6.09 6.23 162,102 + +2.13% 4 Stars: Appealing
02/08/2010 6.28 6.36 6.10 6.10 151,236 - -2.24% 4 Stars: Appealing
02/05/2010 6.14 6.26 6.02 6.24 210,738 + +1.63% 4 Stars: Appealing
02/04/2010 6.42 6.50 6.13 6.14 328,934 - -5.25% 4 Stars: Appealing
02/03/2010 6.56 6.70 6.39 6.48 201,816 - -1.67% 4 Stars: Appealing
02/02/2010 6.58 6.65 6.50 6.59 235,644 + +0.46% 4 Stars: Appealing
02/01/2010 6.50 6.74 6.49 6.56 194,005 + +1.08% 4 Stars: Appealing
01/29/2010 6.76 6.82 6.48 6.49 497,490 - -2.55% 4 Stars: Appealing
01/28/2010 6.80 6.87 6.60 6.66 245,301 - -2.06% 4 Stars: Appealing
01/27/2010 6.61 6.81 6.61 6.80 226,917 + +2.10% 4 Stars: Appealing
01/26/2010 6.76 6.76 6.64 6.66 209,784 - -1.77% 4 Stars: Appealing
01/25/2010 6.73 6.81 6.57 6.78 298,173 + +2.42% 4 Stars: Appealing
01/22/2010 6.78 6.82 6.55 6.62 529,979 - -3.07% 4 Stars: Appealing
01/21/2010 6.77 6.84 6.41 6.83 807,055 + +1.34% 4 Stars: Appealing
01/20/2010 6.94 6.97 6.65 6.74 271,515 - -3.44% 4 Stars: Appealing
01/19/2010 6.83 7.03 6.79 6.98 435,148 + +2.80% 4 Stars: Appealing
01/15/2010 6.90 6.95 6.70 6.79 509,717 - -1.74% 4 Stars: Appealing
01/14/2010 6.79 6.94 6.70 6.91 190,561 + +1.62% 4 Stars: Appealing
01/13/2010 6.81 6.98 6.66 6.80 258,647 + +0.74% 3 Stars: Appealing
01/12/2010 6.78 6.79 6.66 6.75 278,713 - -1.46% 3 Stars: Appealing
01/11/2010 6.66 6.95 6.60 6.85 326,201 + +4.42% 3 Stars: Appealing
01/08/2010 6.38 6.63 6.38 6.56 171,228 + +2.18% 3 Stars: Appealing
01/07/2010 6.56 6.59 6.33 6.42 264,951 - -2.13% 3 Stars: Appealing
01/06/2010 6.44 6.66 6.41 6.56 360,665 + +1.55% 3 Stars: Appealing
01/05/2010 6.39 6.53 6.36 6.46 440,553 + +1.57% 4 Stars: Appealing
01/04/2010 6.11 6.37 6.02 6.36 334,420 + +5.65% 4 Stars: Appealing
12/31/2009 6.03 6.15 6.01 6.02 414,233 + +0.33% 4 Stars: Appealing
12/30/2009 5.94 6.05 5.93 6.00 149,037 - 0.00% 4 Stars: Appealing
12/29/2009 6.10 6.18 5.99 6.00 167,940 - -1.96% 4 Stars: Appealing
12/28/2009 6.21 6.30 6.07 6.12 152,683 - -0.97% 4 Stars: Appealing
12/24/2009 6.17 6.30 6.14 6.18 182,600 + +0.82% 3 Stars: Appealing
12/23/2009 6.06 6.21 6.00 6.13 361,463 + +3.03% 3 Stars: Appealing
12/22/2009 6.13 6.16 5.92 5.95 212,674 - -2.30% 4 Stars: Appealing
12/21/2009 6.15 6.25 5.98 6.09 256,611 - -0.16% 4 Stars: Appealing
12/18/2009 5.98 6.10 5.70 6.10 956,645 + +3.57% 4 Stars: Appealing
12/17/2009 5.89 6.03 5.67 5.89 345,024 - -1.17% 4 Stars: Appealing
12/16/2009 6.05 6.09 5.84 5.96 322,230 - -0.17% 4 Stars: Appealing
12/15/2009 5.90 6.15 5.82 5.97 508,855 + +0.51% 4 Stars: Appealing
12/14/2009 5.91 5.96 5.81 5.94 207,987 + +1.19% 4 Stars: Appealing
12/11/2009 5.75 5.90 5.75 5.87 216,033 + +2.62% 4 Stars: Appealing
12/10/2009 5.80 6.04 5.70 5.72 387,310 - -0.52% 4 Stars: Appealing
12/09/2009 5.77 5.81 5.56 5.75 355,329 - -1.37% 4 Stars: Appealing
12/08/2009 5.83 5.99 5.77 5.83 261,998 - -0.34% 4 Stars: Appealing
12/07/2009 5.79 5.89 5.75 5.85 218,018 + +1.04% 4 Stars: Appealing
12/04/2009 5.73 5.84 5.56 5.79 525,447 + +4.70% 4 Stars: Appealing
12/03/2009 5.54 5.60 5.46 5.53 472,843 - -0.18% 4 Stars: Appealing
12/02/2009 5.69 5.78 5.51 5.54 389,537 - -3.15% 4 Stars: Appealing
12/01/2009 5.78 5.80 5.58 5.72 327,150 - -0.17% 4 Stars: Appealing
11/30/2009 5.58 5.74 5.48 5.73 372,122 + +3.06% 4 Stars: Appealing
11/27/2009 5.50 5.69 5.43 5.56 162,357 - -2.46% 3 Stars: Appealing
11/25/2009 5.68 5.77 5.55 5.70 194,680 + +0.53% 3 Stars: Appealing
11/24/2009 5.81 5.90 5.52 5.67 395,263 - -3.41% 3 Stars: Appealing
11/23/2009 6.01 6.25 5.80 5.87 222,011 - -0.84% 3 Stars: Appealing
11/20/2009 5.73 5.98 5.73 5.92 245,350 + +2.25% 3 Stars: Appealing
11/19/2009 5.99 6.05 5.75 5.79 304,869 - -2.69% 3 Stars: Appealing
11/18/2009 6.13 6.23 5.91 5.95 396,914 - -2.62% 3 Stars: Appealing
11/17/2009 6.27 6.31 6.05 6.11 451,658 - -3.48% 3 Stars: Appealing
11/16/2009 6.41 6.47 6.28 6.33 299,167 + +0.32% 3 Stars: Appealing
11/13/2009 6.28 6.35 6.11 6.31 148,499 + +1.28% 4 Stars: Appealing
11/12/2009 6.46 6.49 6.13 6.23 226,509 - -3.41% 4 Stars: Appealing
11/11/2009 6.45 6.50 6.30 6.45 217,785 + +1.10% 4 Stars: Appealing
11/10/2009 6.67 6.74 6.16 6.38 326,432 - -5.34% 4 Stars: Appealing
11/09/2009 6.62 6.75 6.52 6.74 263,557 + +3.53% 4 Stars: Appealing
11/06/2009 6.36 6.52 6.19 6.51 254,120 + +0.46% 4 Stars: Appealing
11/05/2009 6.28 6.53 5.97 6.48 224,335 + +5.19% 4 Stars: Appealing
11/04/2009 6.41 6.70 6.14 6.16 246,668 - -0.48% 4 Stars: Appealing
11/03/2009 5.82 6.20 5.78 6.19 329,203 + +0.98% 4 Stars: Appealing
11/02/2009 6.16 6.39 5.92 6.13 197,449 - -0.16% 4 Stars: Appealing
10/30/2009 6.31 6.35 5.92 6.14 291,779 - -2.69% 4 Stars: Appealing
10/29/2009 6.17 6.42 6.01 6.31 158,975 + +2.94% 4 Stars: Appealing
10/28/2009 6.68 6.71 6.09 6.13 320,572 - -8.78% 4 Stars: Appealing
10/27/2009 6.83 7.03 6.70 6.72 146,870 - -1.47% 4 Stars: Appealing
10/26/2009 6.86 7.20 6.73 6.82 158,818 - -0.29% 4 Stars: Appealing
10/23/2009 7.27 7.27 6.80 6.84 184,824 - -5.79% 4 Stars: Appealing
10/22/2009 7.10 7.35 6.86 7.26 101,864 + +2.54% 4 Stars: Appealing
10/21/2009 7.24 7.48 7.05 7.08 170,948 - -2.75% 4 Stars: Appealing
10/20/2009 7.46 7.46 7.02 7.28 156,212 - -1.89% 4 Stars: Appealing
10/19/2009 7.15 7.55 7.15 7.42 197,598 + +3.34% 4 Stars: Appealing
10/16/2009 7.28 7.28 7.01 7.18 203,760 - -2.05% 4 Stars: Appealing
10/15/2009 7.14 7.39 7.11 7.33 171,954 + +1.81% 4 Stars: Appealing
10/14/2009 7.07 7.25 7.01 7.20 117,552 + +3.60% 3 Stars: Appealing
10/13/2009 6.99 7.03 6.74 6.95 222,799 - -0.71% 3 Stars: Appealing
10/12/2009 7.04 7.15 6.96 7.00 67,038 - -0.28% 4 Stars: Appealing
10/09/2009 6.95 7.02 6.83 7.02 125,377 + +0.43% 3 Stars: Appealing
10/08/2009 7.05 7.22 6.97 6.99 157,994 + +0.14% 3 Stars: Appealing
10/07/2009 6.91 7.03 6.79 6.98 112,509 + +0.43% 3 Stars: Appealing
10/06/2009 6.85 7.04 6.78 6.95 194,573 + +2.81% 3 Stars: Appealing
10/05/2009 6.68 6.87 6.58 6.76 137,214 + +2.11% 3 Stars: Appealing
10/02/2009 6.90 6.90 6.53 6.62 258,029 - -5.56% 3 Stars: Appealing
10/01/2009 7.16 7.16 6.93 7.01 205,292 - -2.50% 3 Stars: Appealing
09/30/2009 7.52 7.54 7.12 7.19 181,663 - -4.01% 3 Stars: Appealing
09/29/2009 7.79 7.80 7.49 7.49 175,397 - -3.35% 3 Stars: Appealing
09/28/2009 7.58 7.80 7.46 7.75 162,953 + +3.33% 2 Stars: Appealing
09/25/2009 7.60 7.65 7.41 7.50 150,283 - -1.19% 2 Stars: Appealing
09/24/2009 7.64 7.77 7.45 7.59 190,479 - -0.91% 2 Stars: Appealing
09/23/2009 7.80 7.94 7.65 7.66 184,896 - -1.79% 2 Stars: Appealing
09/22/2009 7.65 7.85 7.60 7.80 251,150 + +3.72% 2 Stars: Appealing
09/21/2009 7.65 7.81 7.50 7.52 232,421 - -2.84% 2 Stars: Appealing
09/18/2009 7.73 7.79 7.42 7.74 753,588 + +6.03% 3 Stars: Appealing
09/17/2009 7.46 7.63 7.25 7.30 160,145 - -2.67% 3 Stars: Appealing