Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.59 7.99 7.47 7.92 768,408 + +6.88% 2 Stars: Appealing
02/08/2010 7.55 7.55 7.36 7.41 429,860 - -0.94% 2 Stars: Appealing
02/05/2010 7.43 7.69 7.15 7.48 563,188 + +0.81% 2 Stars: Appealing
02/04/2010 8.09 8.15 7.41 7.42 722,410 - -9.62% 2 Stars: Appealing
02/03/2010 8.35 8.47 8.08 8.21 572,008 - -2.49% 2 Stars: Appealing
02/02/2010 8.26 8.48 7.97 8.42 1,315,015 + +8.79% 2 Stars: Appealing
02/01/2010 7.56 7.78 7.28 7.74 699,591 + +3.34% 2 Stars: Appealing
01/29/2010 7.89 7.96 7.49 7.49 520,880 - -3.97% 2 Stars: Appealing
01/28/2010 8.07 8.10 7.76 7.80 686,387 - -2.99% 2 Stars: Appealing
01/27/2010 8.05 8.24 7.93 8.04 554,250 - -0.74% 2 Stars: Appealing
01/26/2010 8.32 8.41 8.07 8.10 829,432 - -2.99% 2 Stars: Appealing
01/25/2010 8.21 8.43 8.18 8.35 801,709 + +2.71% 2 Stars: Appealing
01/22/2010 8.37 8.59 8.03 8.13 1,218,631 - -2.17% 2 Stars: Appealing
01/21/2010 8.62 8.84 8.28 8.31 1,009,997 - -4.04% 2 Stars: Appealing
01/20/2010 8.64 8.75 8.32 8.66 1,204,201 - -0.80% 2 Stars: Appealing
01/19/2010 8.88 8.97 8.63 8.73 1,015,043 - -0.68% 2 Stars: Appealing
01/15/2010 9.27 9.29 8.71 8.79 1,093,387 - -4.14% 2 Stars: Appealing
01/14/2010 9.44 9.45 9.04 9.17 1,044,809 - -1.19% 2 Stars: Appealing
01/13/2010 10.05 10.10 9.21 9.28 2,302,177 - -9.20% 2 Stars: Appealing
01/12/2010 10.74 10.80 9.91 10.22 3,032,110 - -20.65% 2 Stars: Appealing
01/11/2010 12.89 13.00 12.64 12.88 493,228 - -0.08% 2 Stars: Appealing
01/08/2010 12.83 12.97 12.45 12.89 430,675 + +0.16% 2 Stars: Appealing
01/07/2010 12.81 12.97 12.72 12.87 459,446 - -0.16% 2 Stars: Appealing
01/06/2010 12.66 12.91 12.61 12.89 367,853 + +1.34% 2 Stars: Appealing
01/05/2010 12.53 12.80 12.46 12.72 725,073 + +1.68% 2 Stars: Appealing
01/04/2010 11.94 12.51 11.94 12.51 574,097 + +6.11% 2 Stars: Appealing
12/31/2009 12.11 12.11 11.78 11.79 222,022 - -2.40% 2 Stars: Appealing
12/30/2009 11.78 12.19 11.71 12.08 528,984 + +1.68% 2 Stars: Appealing
12/29/2009 11.87 11.95 11.72 11.88 373,813 + +0.76% 2 Stars: Appealing
12/28/2009 11.72 11.84 11.65 11.79 446,236 + +1.20% 2 Stars: Appealing
12/24/2009 11.52 11.71 11.52 11.65 243,055 + +1.13% 2 Stars: Appealing
12/23/2009 11.25 11.62 11.06 11.52 416,271 + +3.23% 2 Stars: Appealing
12/22/2009 10.84 11.23 10.66 11.16 491,598 + +2.95% 2 Stars: Appealing
12/21/2009 10.79 10.99 10.51 10.84 412,769 + +1.03% 2 Stars: Appealing
12/18/2009 10.91 11.00 10.51 10.73 585,739 - -0.46% 2 Stars: Appealing
12/17/2009 11.01 11.06 10.75 10.78 302,096 - -3.32% 2 Stars: Appealing
12/16/2009 10.90 11.25 10.83 11.15 381,650 + +3.24% 2 Stars: Appealing
12/15/2009 10.98 11.23 10.80 10.80 352,096 - -2.09% 2 Stars: Appealing
12/14/2009 11.21 11.29 10.85 11.03 400,956 - -1.69% 2 Stars: Appealing
12/11/2009 11.14 11.27 10.95 11.22 234,714 + +0.81% 2 Stars: Appealing
12/10/2009 11.17 11.30 11.00 11.13 308,458 + +0.18% 2 Stars: Appealing
12/09/2009 11.36 11.36 11.10 11.11 285,897 - -1.77% 2 Stars: Appealing
12/08/2009 11.17 11.57 11.12 11.31 686,188 - -1.22% 2 Stars: Appealing
12/07/2009 11.57 11.67 11.44 11.45 241,393 - -1.38% 2 Stars: Appealing
12/04/2009 11.48 11.62 11.20 11.61 402,804 + +3.66% 2 Stars: Appealing
12/03/2009 11.62 11.62 11.17 11.20 249,850 - -2.61% 2 Stars: Appealing
12/02/2009 11.39 11.62 11.32 11.50 491,549 + +0.97% 2 Stars: Appealing
12/01/2009 11.38 11.51 11.12 11.39 447,809 + +2.43% 2 Stars: Appealing
11/30/2009 11.43 11.49 11.01 11.12 566,523 - -2.71% 2 Stars: Appealing
11/27/2009 11.30 11.66 11.12 11.43 279,845 - -3.14% 2 Stars: Appealing
11/25/2009 11.50 12.00 11.38 11.80 626,971 + +2.97% 2 Stars: Appealing
11/24/2009 11.48 11.57 11.22 11.46 693,348 + +0.44% 2 Stars: Appealing
11/23/2009 11.61 12.79 11.35 11.41 569,280 + +0.18% 2 Stars: Appealing
11/20/2009 10.86 11.45 10.56 11.39 742,770 + +4.88% 2 Stars: Appealing
11/19/2009 11.01 11.01 10.55 10.86 472,701 - -2.25% 2 Stars: Appealing
11/18/2009 11.22 11.35 11.00 11.11 483,637 - -1.24% 2 Stars: Appealing
11/17/2009 11.26 11.49 11.08 11.25 514,706 - -1.06% 2 Stars: Appealing
11/16/2009 11.23 11.46 11.12 11.37 740,765 + +2.71% 2 Stars: Appealing
11/13/2009 11.15 11.29 10.83 11.07 670,400 - 0.00% 2 Stars: Appealing
11/12/2009 11.83 11.87 10.92 11.07 1,330,671 - -6.82% 2 Stars: Appealing
11/11/2009 12.26 12.30 11.83 11.88 489,847 - -1.16% 2 Stars: Appealing
11/10/2009 12.18 12.30 11.81 12.02 707,181 - -2.36% 2 Stars: Appealing
11/09/2009 12.12 12.90 11.94 12.31 1,418,109 + +3.79% 2 Stars: Appealing
11/06/2009 11.65 12.23 11.42 11.86 1,108,368 + +0.42% 2 Stars: Appealing
11/05/2009 11.10 11.87 10.93 11.81 1,450,664 + +7.95% 2 Stars: Appealing
11/04/2009 11.27 11.27 10.79 10.94 955,402 - -2.06% 2 Stars: Appealing
11/03/2009 9.92 11.47 9.87 11.17 1,760,270 + +11.70% 2 Stars: Appealing
11/02/2009 9.86 10.18 9.57 10.00 1,046,996 + +0.91% 2 Stars: Appealing
10/30/2009 10.19 10.25 9.80 9.91 885,134 - -3.51% 2 Stars: Appealing
10/29/2009 9.94 10.33 9.80 10.27 1,085,388 + +5.01% 2 Stars: Appealing
10/28/2009 10.01 10.12 9.64 9.78 753,402 - -1.91% 2 Stars: Appealing
10/27/2009 9.82 10.25 9.78 9.97 1,255,619 + +1.94% 2 Stars: Appealing
10/26/2009 9.30 9.82 9.08 9.78 1,943,918 + +5.05% 2 Stars: Appealing
10/23/2009 9.80 9.80 9.22 9.31 1,370,592 - -3.42% 2 Stars: Appealing
10/22/2009 9.15 9.81 8.72 9.64 2,349,901 + +5.01% 2 Stars: Appealing
10/21/2009 9.71 9.76 9.10 9.18 2,136,302 - -6.13% 2 Stars: Appealing
10/20/2009 9.67 10.18 9.15 9.78 3,633,594 - -13.98% 2 Stars: Appealing
10/19/2009 10.98 11.43 10.59 11.37 866,336 + +3.08% 2 Stars: Appealing
10/16/2009 10.53 11.20 10.22 11.03 1,496,243 + +3.86% 2 Stars: Appealing
10/15/2009 10.34 10.84 10.12 10.62 1,182,537 + +1.72% 2 Stars: Appealing
10/14/2009 10.15 10.60 9.55 10.44 2,378,086 + +4.30% 2 Stars: Appealing
10/13/2009 9.77 10.04 9.18 10.01 1,497,783 - -2.72% 2 Stars: Appealing
10/12/2009 9.96 10.47 9.96 10.29 426,867 + +3.83% 2 Stars: Appealing
10/09/2009 9.36 10.02 9.27 9.91 794,063 + +5.76% 2 Stars: Appealing
10/08/2009 9.20 9.50 9.03 9.37 669,389 + +3.08% 2 Stars: Appealing
10/07/2009 9.06 9.23 8.85 9.09 619,778 - -0.22% 2 Stars: Appealing
10/06/2009 8.60 9.12 8.56 9.11 710,364 + +6.80% 2 Stars: Appealing
10/05/2009 8.62 8.84 8.40 8.53 645,819 - -0.81% 2 Stars: Appealing
10/02/2009 8.44 8.87 8.07 8.60 568,254 + +1.53% 2 Stars: Appealing
10/01/2009 8.80 8.80 8.30 8.47 678,171 - -4.94% 2 Stars: Appealing
09/30/2009 9.13 9.18 8.46 8.91 746,354 - -2.20% 2 Stars: Appealing
09/29/2009 8.86 9.19 8.53 9.11 842,061 + +4.35% 2 Stars: Appealing
09/28/2009 8.57 8.75 8.48 8.73 446,226 + +2.95% 2 Stars: Appealing
09/25/2009 8.38 8.56 8.20 8.48 522,171 + +0.83% 2 Stars: Appealing
09/24/2009 9.00 9.00 8.37 8.41 542,666 - -5.93% 2 Stars: Appealing
09/23/2009 9.12 9.12 8.61 8.94 1,002,874 - -1.00% 2 Stars: Appealing
09/22/2009 8.10 9.32 7.85 9.03 1,695,705 + +8.01% 2 Stars: Appealing
09/21/2009 7.55 8.40 7.40 8.36 957,079 + +9.00% 2 Stars: Appealing
09/18/2009 7.75 7.96 7.54 7.67 1,962,253 - -1.03% 2 Stars: Appealing
09/17/2009 7.28 7.91 7.20 7.75 1,886,203 + +5.87% 2 Stars: Appealing