Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.80 12.00 11.80 11.89 478,467 + +0.25% 2 Stars: Appealing
02/08/2010 11.95 11.97 11.82 11.86 395,006 + +0.17% 2 Stars: Appealing
02/05/2010 11.94 12.00 11.77 11.84 592,476 - -0.59% 2 Stars: Appealing
02/04/2010 11.96 12.06 11.85 11.91 666,437 - -1.41% 2 Stars: Appealing
02/03/2010 12.19 12.19 11.93 12.08 575,099 - -0.90% 2 Stars: Appealing
02/02/2010 12.17 12.34 12.12 12.19 982,681 - -0.65% 2 Stars: Appealing
02/01/2010 12.27 12.35 12.20 12.27 573,560 - -0.24% 2 Stars: Appealing
01/29/2010 12.43 12.45 12.19 12.30 578,418 - -1.05% 2 Stars: Appealing
01/28/2010 12.49 12.75 12.36 12.43 689,663 - -1.04% 2 Stars: Appealing
01/27/2010 12.53 12.84 12.39 12.56 1,526,975 - -0.71% 2 Stars: Appealing
01/26/2010 12.10 12.85 12.01 12.65 1,450,983 - -1.02% 2 Stars: Appealing
01/25/2010 12.49 12.81 12.05 12.78 979,926 + +0.95% 2 Stars: Appealing
01/22/2010 12.12 13.56 12.10 12.66 1,721,147 + +3.69% 2 Stars: Appealing
01/21/2010 12.12 12.33 11.95 12.21 618,280 + +0.16% 2 Stars: Appealing
01/20/2010 11.90 12.19 11.76 12.19 955,289 + +2.09% 2 Stars: Appealing
01/19/2010 11.73 11.95 11.67 11.94 742,154 + +0.17% 2 Stars: Appealing
01/15/2010 11.76 11.99 11.75 11.92 755,344 - -0.50% 2 Stars: Appealing
01/14/2010 11.90 11.98 11.79 11.98 825,813 + +1.01% 2 Stars: Appealing
01/13/2010 11.65 11.97 11.65 11.86 909,235 + +1.89% 2 Stars: Appealing
01/12/2010 11.82 12.01 11.63 11.64 1,222,466 - -2.84% 2 Stars: Appealing
01/11/2010 11.74 11.98 11.60 11.98 1,088,234 + +1.10% 2 Stars: Appealing
01/08/2010 11.71 11.89 11.59 11.85 773,714 + +0.42% 2 Stars: Appealing
01/07/2010 11.67 11.84 11.66 11.80 1,065,625 + +1.46% 2 Stars: Appealing
01/06/2010 11.42 11.84 11.41 11.63 1,361,327 + +1.57% 2 Stars: Appealing
01/05/2010 11.32 11.49 11.32 11.45 731,978 + +0.70% 2 Stars: Appealing
01/04/2010 11.32 11.47 11.32 11.37 1,403,505 - -0.35% 2 Stars: Appealing
12/31/2009 11.32 11.41 11.31 11.41 299,949 + +0.71% 2 Stars: Appealing
12/30/2009 11.30 11.40 11.30 11.33 614,482 - -0.61% 2 Stars: Appealing
12/29/2009 11.31 11.40 11.28 11.40 352,321 + +0.44% 2 Stars: Appealing
12/28/2009 11.30 11.35 11.27 11.35 343,437 + +0.44% 2 Stars: Appealing
12/24/2009 11.18 11.30 11.18 11.30 319,775 + +0.44% 2 Stars: Appealing
12/23/2009 11.26 11.34 11.23 11.25 427,966 - -1.23% 2 Stars: Appealing
12/22/2009 11.23 11.40 11.22 11.39 1,021,759 + +1.33% 2 Stars: Appealing
12/21/2009 11.20 11.24 11.16 11.24 773,933 + +0.72% 2 Stars: Appealing
12/18/2009 11.21 11.23 11.16 11.16 1,569,337 - -0.36% 2 Stars: Appealing
12/17/2009 11.18 11.26 11.15 11.20 6,028,240 + +23.35% 2 Stars: Appealing
12/16/2009 9.00 9.10 8.99 9.08 334,084 + +0.78% 2 Stars: Appealing
12/15/2009 8.96 9.06 8.80 9.01 216,628 - -0.33% 2 Stars: Appealing
12/14/2009 9.28 9.28 8.97 9.04 220,007 - -0.33% 2 Stars: Appealing
12/11/2009 8.87 9.11 8.87 9.07 241,555 + +1.80% 2 Stars: Appealing
12/10/2009 8.91 8.97 8.85 8.91 265,675 + +0.11% 2 Stars: Appealing
12/09/2009 8.94 8.95 8.57 8.90 313,160 - -0.11% 2 Stars: Appealing
12/08/2009 8.75 8.97 8.60 8.91 261,819 + +0.79% 2 Stars: Appealing
12/07/2009 8.70 8.97 8.46 8.84 332,237 - -0.45% 2 Stars: Appealing
12/04/2009 8.64 8.91 8.62 8.88 241,163 + +3.02% 2 Stars: Appealing
12/03/2009 8.56 8.70 8.40 8.62 405,905 + +1.65% 2 Stars: Appealing
12/02/2009 8.62 8.74 8.39 8.48 305,678 - -2.86% 2 Stars: Appealing
12/01/2009 8.25 8.75 8.16 8.73 458,945 + +5.82% 2 Stars: Appealing
11/30/2009 8.39 8.39 7.90 8.25 384,780 - -0.12% 2 Stars: Appealing
11/27/2009 7.94 8.30 7.93 8.26 173,151 + +2.61% 2 Stars: Appealing
11/25/2009 7.77 8.17 7.65 8.05 388,970 + +4.68% 2 Stars: Appealing
11/24/2009 7.59 7.81 7.46 7.69 332,133 + +1.85% 2 Stars: Appealing
11/23/2009 7.30 7.57 7.25 7.55 311,685 + +3.71% 2 Stars: Appealing
11/20/2009 7.17 7.30 7.10 7.28 332,171 + +1.39% 2 Stars: Appealing
11/19/2009 6.95 7.21 6.86 7.18 321,131 + +2.72% 2 Stars: Appealing
11/18/2009 7.15 7.15 6.94 6.99 353,764 - -0.43% 2 Stars: Appealing
11/17/2009 6.92 7.05 6.82 7.02 381,598 + +2.93% 2 Stars: Appealing
11/16/2009 6.71 7.04 6.51 6.82 798,297 + +6.56% 2 Stars: Appealing
11/13/2009 6.53 6.60 6.32 6.40 782,758 - -1.54% 2 Stars: Appealing
11/12/2009 6.09 6.53 6.03 6.50 636,513 + +6.56% 2 Stars: Appealing
11/11/2009 6.35 6.39 6.05 6.10 955,546 - -3.17% 2 Stars: Appealing
11/10/2009 6.63 6.63 6.25 6.30 688,388 - -4.98% 2 Stars: Appealing
11/09/2009 6.95 7.32 6.56 6.63 721,994 - -3.21% 2 Stars: Appealing
11/06/2009 7.37 7.40 6.77 6.85 616,035 - -2.84% 2 Stars: Appealing
11/05/2009 7.02 7.25 6.97 7.05 1,040,808 - -4.34% 2 Stars: Appealing
11/04/2009 7.15 7.54 7.00 7.37 1,181,893 + +5.44% 2 Stars: Appealing
11/03/2009 9.18 9.23 6.65 6.99 2,945,721 - -26.58% 2 Stars: Appealing
11/02/2009 9.93 9.93 9.46 9.52 233,587 - -4.90% 2 Stars: Appealing
10/30/2009 10.00 10.16 9.95 10.01 194,623 + +0.60% 2 Stars: Appealing
10/29/2009 10.10 10.21 9.92 9.95 254,199 + +0.71% 2 Stars: Appealing
10/28/2009 10.30 10.34 9.80 9.88 245,630 - -3.80% 2 Stars: Appealing
10/27/2009 10.27 10.48 10.23 10.27 126,776 - -0.68% 2 Stars: Appealing
10/26/2009 10.33 10.52 10.22 10.34 204,461 + +0.10% 2 Stars: Appealing
10/23/2009 10.49 10.49 10.29 10.33 234,162 + +0.58% 2 Stars: Appealing
10/22/2009 10.23 10.35 10.20 10.27 126,879 + +0.79% 2 Stars: Appealing
10/21/2009 10.28 10.71 10.15 10.19 606,667 - -1.07% 2 Stars: Appealing
10/20/2009 10.60 10.61 10.28 10.30 142,809 - -3.20% 2 Stars: Appealing
10/19/2009 10.50 10.79 10.50 10.64 123,536 + +1.62% 2 Stars: Appealing
10/16/2009 10.60 10.60 10.38 10.47 102,270 - -1.78% 2 Stars: Appealing
10/15/2009 10.51 10.89 10.51 10.66 131,541 + +0.38% 2 Stars: Appealing
10/14/2009 10.58 10.66 10.27 10.62 126,855 + +3.11% 2 Stars: Appealing
10/13/2009 10.60 10.60 10.15 10.30 162,763 - -2.46% 2 Stars: Appealing
10/12/2009 10.37 10.74 10.37 10.56 121,328 + +2.42% 2 Stars: Appealing
10/09/2009 10.16 10.38 10.12 10.31 122,049 + +1.08% 2 Stars: Appealing
10/08/2009 10.25 10.26 10.05 10.20 106,497 + +0.20% 2 Stars: Appealing
10/07/2009 10.19 10.25 10.06 10.18 115,701 - -0.97% 2 Stars: Appealing
10/06/2009 10.39 10.47 10.15 10.28 95,949 - 0.00% 2 Stars: Appealing
10/05/2009 10.05 10.38 10.05 10.28 99,283 + +1.68% 2 Stars: Appealing
10/02/2009 10.32 10.32 10.01 10.11 110,047 - -2.22% 2 Stars: Appealing
10/01/2009 10.43 10.84 10.30 10.34 118,948 - -1.80% 2 Stars: Appealing
09/30/2009 10.52 10.59 10.25 10.53 116,935 + +0.02% 2 Stars: Appealing
09/29/2009 10.60 10.60 10.36 10.53 102,234 + +0.55% 2 Stars: Appealing
09/28/2009 10.45 10.63 10.45 10.47 149,191 + +0.19% 2 Stars: Appealing
09/25/2009 10.56 10.74 10.41 10.45 107,283 - -1.14% 2 Stars: Appealing
09/24/2009 10.70 10.79 10.50 10.57 93,445 - -1.40% 2 Stars: Appealing
09/23/2009 10.87 11.00 10.71 10.72 94,378 - -1.74% 2 Stars: Appealing
09/22/2009 10.72 11.00 10.68 10.91 127,291 + +0.74% 2 Stars: Appealing
09/21/2009 11.25 11.25 10.75 10.83 178,771 - -2.87% 2 Stars: Appealing
09/18/2009 10.78 11.15 10.50 11.15 316,952 + +3.34% 2 Stars: Appealing
09/17/2009 10.75 10.82 10.58 10.79 210,722 + +1.51% 2 Stars: Appealing