Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.70 7.72 7.58 7.69 144,234 + +0.39% 2 Stars: Appealing
02/08/2010 7.80 7.80 7.64 7.66 179,097 - -1.54% 2 Stars: Appealing
02/05/2010 7.83 7.86 7.64 7.78 262,177 - -0.26% 2 Stars: Appealing
02/04/2010 7.95 8.00 7.77 7.80 534,621 - -2.26% 2 Stars: Appealing
02/03/2010 7.94 8.00 7.85 7.98 138,367 - -0.13% 2 Stars: Appealing
02/02/2010 8.02 8.04 7.93 7.99 272,382 - -0.75% 2 Stars: Appealing
02/01/2010 8.10 8.14 7.95 8.05 207,388 - -0.62% 2 Stars: Appealing
01/29/2010 8.06 8.25 8.03 8.10 407,729 + +0.87% 2 Stars: Appealing
01/28/2010 8.04 8.19 7.86 8.03 531,730 + +0.37% 2 Stars: Appealing
01/27/2010 7.89 8.05 7.89 8.00 230,253 + +0.76% 2 Stars: Appealing
01/26/2010 7.95 8.23 7.93 7.94 607,167 - -0.87% 2 Stars: Appealing
01/25/2010 8.17 8.19 7.94 8.01 920,350 - -1.23% 2 Stars: Appealing
01/22/2010 8.11 8.17 8.03 8.11 228,888 - -0.37% 2 Stars: Appealing
01/21/2010 8.23 8.24 8.02 8.14 430,562 - -0.73% 2 Stars: Appealing
01/20/2010 8.02 8.21 7.91 8.20 310,071 + +1.23% 2 Stars: Appealing
01/19/2010 8.10 8.15 8.03 8.10 378,799 - 0.00% 2 Stars: Appealing
01/15/2010 8.05 8.15 7.83 8.10 338,192 + +1.12% 2 Stars: Appealing
01/14/2010 7.90 8.08 7.85 8.01 265,025 + +0.75% 2 Stars: Appealing
01/13/2010 7.55 7.96 7.52 7.95 474,572 + +5.72% 2 Stars: Appealing
01/12/2010 7.50 7.58 7.42 7.52 190,351 - -0.79% 2 Stars: Appealing
01/11/2010 7.65 7.65 7.48 7.58 270,335 + +0.26% 2 Stars: Appealing
01/08/2010 7.50 7.61 7.50 7.56 115,810 + +0.80% 2 Stars: Appealing
01/07/2010 7.48 7.63 7.47 7.50 216,496 - -0.13% 2 Stars: Appealing
01/06/2010 7.44 7.55 7.41 7.51 234,394 + +1.21% 2 Stars: Appealing
01/05/2010 7.55 7.58 7.33 7.42 484,829 - -2.11% 2 Stars: Appealing
01/04/2010 7.50 7.69 7.50 7.58 204,895 + +1.20% 2 Stars: Appealing
12/31/2009 7.48 7.55 7.36 7.49 278,808 - -0.27% 2 Stars: Appealing
12/30/2009 7.58 7.63 7.44 7.51 177,178 - -1.70% 2 Stars: Appealing
12/29/2009 7.74 7.78 7.50 7.64 274,201 - -1.42% 2 Stars: Appealing
12/28/2009 7.76 7.84 7.67 7.75 164,184 - -0.13% 2 Stars: Appealing
12/24/2009 7.92 7.92 7.75 7.76 51,976 - -1.40% 2 Stars: Appealing
12/23/2009 7.87 7.90 7.73 7.87 112,852 + +0.13% 2 Stars: Appealing
12/22/2009 7.79 7.88 7.65 7.86 164,873 + +1.42% 2 Stars: Appealing
12/21/2009 7.86 7.90 7.68 7.75 194,677 - -1.27% 2 Stars: Appealing
12/18/2009 7.77 7.87 7.66 7.85 499,002 + +1.29% 2 Stars: Appealing
12/17/2009 7.71 7.78 7.62 7.75 256,639 - -0.26% 2 Stars: Appealing
12/16/2009 7.78 7.84 7.70 7.77 294,237 + +0.78% 2 Stars: Appealing
12/15/2009 7.86 7.86 7.63 7.71 254,534 - -1.78% 2 Stars: Appealing
12/14/2009 7.72 7.94 7.68 7.85 514,834 + +1.95% 2 Stars: Appealing
12/11/2009 7.60 7.71 7.50 7.70 177,380 + +1.99% 2 Stars: Appealing
12/10/2009 7.69 7.70 7.48 7.55 328,399 - -1.18% 2 Stars: Appealing
12/09/2009 7.70 7.75 7.51 7.64 222,084 - -0.39% 2 Stars: Appealing
12/08/2009 7.85 7.89 7.64 7.67 236,051 - -3.16% 2 Stars: Appealing
12/07/2009 7.82 7.92 7.69 7.92 523,244 + +0.76% 2 Stars: Appealing
12/04/2009 7.79 7.98 7.63 7.86 461,945 + +2.88% 2 Stars: Appealing
12/03/2009 7.55 7.78 7.53 7.64 835,847 + +1.73% 2 Stars: Appealing
12/02/2009 7.60 7.72 7.40 7.51 343,953 - -1.31% 2 Stars: Appealing
12/01/2009 7.45 7.66 7.42 7.61 800,262 + +2.28% 2 Stars: Appealing
11/30/2009 7.11 7.46 7.10 7.44 594,902 + +4.06% 2 Stars: Appealing
11/27/2009 7.09 7.23 7.00 7.15 91,194 - -2.05% 2 Stars: Appealing
11/25/2009 7.44 7.45 7.24 7.30 129,030 - -1.22% 2 Stars: Appealing
11/24/2009 7.38 7.44 7.26 7.39 234,055 - -0.14% 2 Stars: Appealing
11/23/2009 7.29 7.50 7.28 7.40 278,799 + +3.06% 2 Stars: Appealing
11/20/2009 7.21 7.22 7.12 7.18 331,353 - -0.28% 2 Stars: Appealing
11/19/2009 7.35 7.35 7.16 7.20 374,358 - -2.44% 2 Stars: Appealing
11/18/2009 7.55 7.55 7.30 7.38 414,940 - -2.51% 2 Stars: Appealing
11/17/2009 7.64 7.64 7.37 7.57 431,973 - -1.56% 2 Stars: Appealing
11/16/2009 7.51 7.74 7.51 7.69 493,207 + +3.50% 2 Stars: Appealing
11/13/2009 7.26 7.47 7.24 7.43 708,079 + +2.91% 2 Stars: Appealing
11/12/2009 7.24 7.41 7.16 7.22 619,957 - -0.14% 2 Stars: Appealing
11/11/2009 7.17 7.25 7.14 7.23 350,006 + +1.83% 2 Stars: Appealing
11/10/2009 7.17 7.24 6.99 7.10 255,891 - -1.39% 2 Stars: Appealing
11/09/2009 6.99 7.29 6.97 7.20 581,602 + +4.20% 2 Stars: Appealing
11/06/2009 6.76 6.92 6.71 6.91 468,973 + +1.02% 2 Stars: Appealing
11/05/2009 6.24 6.94 6.14 6.84 938,508 + +7.21% 2 Stars: Appealing
11/04/2009 6.42 6.56 6.37 6.38 308,252 - -0.47% 2 Stars: Appealing
11/03/2009 6.38 6.42 6.30 6.41 459,057 + +0.16% 2 Stars: Appealing
11/02/2009 6.38 6.58 6.28 6.40 545,332 + +1.11% 2 Stars: Appealing
10/30/2009 6.32 6.41 6.26 6.33 572,123 - -0.16% 2 Stars: Appealing
10/29/2009 6.29 6.42 6.28 6.34 394,876 + +1.28% 2 Stars: Appealing
10/28/2009 6.39 6.46 6.25 6.26 366,190 - -2.49% 2 Stars: Appealing
10/27/2009 6.30 6.48 6.28 6.42 619,565 + +1.58% 2 Stars: Appealing
10/26/2009 6.42 6.51 6.31 6.32 564,575 - -1.25% 2 Stars: Appealing
10/23/2009 6.62 6.62 6.37 6.40 726,516 - -2.74% 2 Stars: Appealing
10/22/2009 6.44 6.60 6.44 6.58 446,475 + +1.86% 2 Stars: Appealing
10/21/2009 6.52 6.63 6.41 6.46 1,118,471 - -1.37% 2 Stars: Appealing
10/20/2009 6.79 6.82 6.52 6.55 720,428 - -3.53% 2 Stars: Appealing
10/19/2009 6.98 6.98 6.75 6.79 840,579 - -2.02% 2 Stars: Appealing
10/16/2009 7.07 7.12 6.90 6.93 612,030 - -2.81% 2 Stars: Appealing
10/15/2009 7.23 7.25 7.06 7.13 391,404 - -1.66% 2 Stars: Appealing
10/14/2009 7.44 7.44 7.18 7.25 516,018 - -1.09% 2 Stars: Appealing
10/13/2009 7.30 7.34 7.09 7.33 544,339 - 0.00% 2 Stars: Appealing
10/12/2009 7.56 7.56 7.32 7.33 346,296 - -1.87% 2 Stars: Appealing
10/09/2009 7.46 7.54 7.37 7.47 793,218 + +0.67% 2 Stars: Appealing
10/08/2009 7.34 7.49 7.29 7.42 545,625 + +1.37% 2 Stars: Appealing
10/07/2009 7.44 7.49 7.19 7.32 476,512 - -1.48% 2 Stars: Appealing
10/06/2009 7.20 7.56 7.20 7.43 422,718 + +4.50% 2 Stars: Appealing
10/05/2009 7.00 7.14 7.00 7.11 239,207 + +2.30% 2 Stars: Appealing
10/02/2009 6.94 7.02 6.85 6.95 414,249 - -0.71% 2 Stars: Appealing
10/01/2009 7.26 7.28 7.00 7.00 288,884 - -4.24% 2 Stars: Appealing
09/30/2009 7.03 7.40 6.96 7.31 503,352 + +4.28% 2 Stars: Appealing
09/29/2009 7.06 7.18 7.00 7.01 537,011 - -1.27% 2 Stars: Appealing
09/28/2009 7.07 7.23 7.04 7.10 312,468 + +0.57% 2 Stars: Appealing
09/25/2009 7.05 7.09 6.93 7.06 365,816 + +0.14% 2 Stars: Appealing
09/24/2009 7.19 7.20 6.91 7.05 648,450 - -2.08% 2 Stars: Appealing
09/23/2009 7.40 7.40 7.10 7.20 813,781 - -2.83% 2 Stars: Appealing
09/22/2009 7.37 7.48 7.29 7.41 504,228 + +0.68% 2 Stars: Appealing
09/21/2009 7.38 7.48 7.21 7.36 464,152 - -1.60% 2 Stars: Appealing
09/18/2009 7.31 7.52 7.28 7.48 374,719 - -0.40% 2 Stars: Appealing
09/17/2009 7.61 7.63 7.27 7.51 437,139 - -1.18% 2 Stars: Appealing