Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.12 7.12 6.90 7.01 867,025 + +0.57% 4 Stars: Appealing
02/08/2010 7.07 7.10 6.90 6.97 713,701 - -1.41% 4 Stars: Appealing
02/05/2010 7.36 7.36 6.64 7.07 2,715,509 - -3.94% 4 Stars: Appealing
02/04/2010 7.76 7.76 7.36 7.36 1,181,869 - -5.64% 4 Stars: Appealing
02/03/2010 7.79 7.99 7.79 7.80 525,719 - -0.89% 4 Stars: Appealing
02/02/2010 8.10 8.10 7.86 7.87 777,276 - -2.36% 4 Stars: Appealing
02/01/2010 7.77 8.08 7.75 8.06 628,321 + +4.13% 4 Stars: Appealing
01/29/2010 7.71 7.93 7.71 7.74 719,713 + +0.26% 4 Stars: Appealing
01/28/2010 7.98 7.98 7.71 7.72 583,863 - -3.14% 4 Stars: Appealing
01/27/2010 7.85 8.00 7.82 7.97 481,268 + +0.89% 4 Stars: Appealing
01/26/2010 7.91 7.99 7.72 7.90 526,470 - -0.25% 4 Stars: Appealing
01/25/2010 7.86 7.97 7.84 7.92 759,015 + +1.15% 4 Stars: Appealing
01/22/2010 8.03 8.07 7.83 7.83 811,596 - -2.49% 4 Stars: Appealing
01/21/2010 8.41 8.41 8.00 8.03 666,222 - -3.60% 4 Stars: Appealing
01/20/2010 8.30 8.33 8.11 8.33 713,214 - -0.24% 4 Stars: Appealing
01/19/2010 8.16 8.35 8.08 8.35 634,056 + +3.73% 4 Stars: Appealing
01/15/2010 8.23 8.26 7.93 8.05 772,275 - -1.95% 4 Stars: Appealing
01/14/2010 8.30 8.40 8.19 8.21 621,036 - -1.08% 4 Stars: Appealing
01/13/2010 8.35 8.48 8.27 8.30 748,666 + +0.24% 4 Stars: Appealing
01/12/2010 8.28 8.38 8.13 8.28 947,230 - -1.78% 4 Stars: Appealing
01/11/2010 8.31 8.50 8.20 8.43 2,167,264 + +2.93% 4 Stars: Appealing
01/08/2010 7.54 8.23 7.53 8.19 2,211,434 + +8.76% 4 Stars: Appealing
01/07/2010 7.44 7.55 7.38 7.53 549,810 + +1.21% 4 Stars: Appealing
01/06/2010 7.45 7.58 7.41 7.44 935,244 + +0.13% 4 Stars: Appealing
01/05/2010 7.30 7.46 7.28 7.43 670,170 + +1.78% 4 Stars: Appealing
01/04/2010 7.10 7.30 7.10 7.30 697,027 + +4.43% 4 Stars: Appealing
12/31/2009 7.05 7.09 6.98 6.99 495,388 - -0.99% 4 Stars: Appealing
12/30/2009 7.09 7.11 7.01 7.06 452,292 + +0.14% 4 Stars: Appealing
12/29/2009 7.02 7.10 7.02 7.05 308,891 + +0.57% 4 Stars: Appealing
12/28/2009 7.17 7.21 7.01 7.01 586,167 - -2.09% 4 Stars: Appealing
12/24/2009 7.19 7.20 7.14 7.16 171,362 - 0.00% 4 Stars: Appealing
12/23/2009 7.03 7.18 7.01 7.16 407,158 + +1.70% 4 Stars: Appealing
12/22/2009 7.11 7.18 7.04 7.04 518,884 - -1.54% 4 Stars: Appealing
12/21/2009 7.13 7.27 7.10 7.15 489,532 + +0.70% 4 Stars: Appealing
12/18/2009 7.29 7.38 7.07 7.10 1,407,313 - -0.70% 4 Stars: Appealing
12/17/2009 6.97 7.19 6.97 7.15 700,897 + +1.27% 4 Stars: Appealing
12/16/2009 7.04 7.26 7.04 7.06 683,635 + +0.43% 4 Stars: Appealing
12/15/2009 7.16 7.25 7.01 7.03 833,615 - -3.30% 4 Stars: Appealing
12/14/2009 7.24 7.27 6.98 7.27 1,443,691 - -0.27% 4 Stars: Appealing
12/11/2009 7.40 7.41 7.25 7.29 340,539 + +0.28% 4 Stars: Appealing
12/10/2009 7.33 7.36 7.24 7.27 467,621 - -0.14% 4 Stars: Appealing
12/09/2009 7.39 7.40 7.24 7.28 497,859 - -1.62% 4 Stars: Appealing
12/08/2009 7.50 7.52 7.32 7.40 703,128 - -1.99% 4 Stars: Appealing
12/07/2009 7.63 7.70 7.50 7.55 578,057 - -1.44% 4 Stars: Appealing
12/04/2009 7.80 7.83 7.55 7.66 945,241 + +0.13% 4 Stars: Appealing
12/03/2009 7.34 7.68 7.31 7.65 1,933,325 + +5.37% 4 Stars: Appealing
12/02/2009 7.28 7.42 7.17 7.26 952,733 - 0.00% 4 Stars: Appealing
12/01/2009 7.15 7.30 7.02 7.26 1,309,924 + +2.69% 4 Stars: Appealing
11/30/2009 6.95 7.07 6.90 7.07 1,200,073 + +1.87% 4 Stars: Appealing
11/27/2009 6.90 7.07 6.80 6.94 570,071 - -2.66% 4 Stars: Appealing
11/25/2009 7.18 7.20 7.06 7.13 604,296 - -0.83% 4 Stars: Appealing
11/24/2009 7.26 7.27 7.07 7.19 769,948 - -0.96% 4 Stars: Appealing
11/23/2009 7.44 7.50 7.22 7.26 806,733 + +0.41% 4 Stars: Appealing
11/20/2009 7.50 7.51 7.15 7.23 1,119,344 - -4.49% 4 Stars: Appealing
11/19/2009 7.70 7.75 7.37 7.57 1,214,629 - -3.20% 4 Stars: Appealing
11/18/2009 7.65 7.94 7.55 7.82 1,811,480 + +2.76% 4 Stars: Appealing
11/17/2009 7.73 7.73 7.51 7.61 872,041 - -1.81% 4 Stars: Appealing
11/16/2009 7.34 7.85 7.31 7.75 1,844,855 + +8.24% 4 Stars: Appealing
11/13/2009 7.34 7.34 7.05 7.16 1,160,873 + +0.99% 4 Stars: Appealing
11/12/2009 7.24 7.64 7.00 7.09 1,701,822 - -0.42% 4 Stars: Appealing
11/11/2009 7.06 7.14 6.94 7.12 1,239,647 + +1.71% 4 Stars: Appealing
11/10/2009 7.06 7.11 6.91 7.00 692,151 - -1.41% 4 Stars: Appealing
11/09/2009 7.06 7.11 7.00 7.10 538,731 + +2.31% 4 Stars: Appealing
11/06/2009 7.00 7.01 6.85 6.94 787,740 - -1.56% 4 Stars: Appealing
11/05/2009 6.95 7.11 6.90 7.05 811,821 + +2.77% 4 Stars: Appealing
11/04/2009 7.12 7.16 6.85 6.86 1,099,255 - -2.00% 4 Stars: Appealing
11/03/2009 6.99 7.18 6.74 7.00 1,114,571 - -0.43% 4 Stars: Appealing
11/02/2009 6.95 7.32 6.86 7.03 1,865,897 + +2.03% 3 Stars: Appealing
10/30/2009 7.13 7.14 6.84 6.89 1,208,282 - -2.96% 3 Stars: Appealing
10/29/2009 6.99 7.35 6.92 7.10 1,617,110 + +4.41% 3 Stars: Appealing
10/28/2009 7.84 7.85 6.70 6.80 3,320,717 - -14.47% 3 Stars: Appealing
10/27/2009 7.82 7.97 7.76 7.95 694,697 + +1.79% 3 Stars: Appealing
10/26/2009 8.15 8.22 7.78 7.81 968,263 - -3.94% 3 Stars: Appealing
10/23/2009 8.43 8.54 8.09 8.13 707,753 - -3.33% 3 Stars: Appealing
10/22/2009 8.52 8.54 8.16 8.41 709,225 - -0.71% 3 Stars: Appealing
10/21/2009 8.66 8.84 8.40 8.47 837,194 - -2.64% 3 Stars: Appealing
10/20/2009 8.81 8.86 8.64 8.70 683,006 - -1.02% 3 Stars: Appealing
10/19/2009 8.94 8.95 8.72 8.79 667,208 - -0.79% 3 Stars: Appealing
10/16/2009 8.44 8.90 8.39 8.86 1,826,161 + +4.85% 3 Stars: Appealing
10/15/2009 8.29 8.49 8.27 8.45 660,865 + +1.32% 3 Stars: Appealing
10/14/2009 8.37 8.37 8.20 8.34 523,962 + +0.85% 3 Stars: Appealing
10/13/2009 8.22 8.31 8.06 8.27 507,510 + +0.12% 3 Stars: Appealing
10/12/2009 8.11 8.34 8.11 8.26 776,500 + +1.85% 3 Stars: Appealing
10/09/2009 8.18 8.20 8.02 8.11 731,536 - -0.61% 3 Stars: Appealing
10/08/2009 7.98 8.18 7.97 8.16 745,360 + +2.51% 3 Stars: Appealing
10/07/2009 8.16 8.19 7.90 7.96 796,484 - -2.69% 3 Stars: Appealing
10/06/2009 7.62 8.19 7.62 8.18 1,547,363 + +7.92% 3 Stars: Appealing
10/05/2009 7.44 7.63 7.30 7.58 821,133 + +3.41% 3 Stars: Appealing
10/02/2009 7.35 7.52 7.30 7.33 808,452 - -0.81% 3 Stars: Appealing
10/01/2009 7.71 7.79 7.39 7.39 967,824 - -4.52% 3 Stars: Appealing
09/30/2009 7.85 7.89 7.60 7.74 537,780 - -0.90% 3 Stars: Appealing
09/29/2009 7.90 7.99 7.78 7.81 432,236 - -1.26% 3 Stars: Appealing
09/28/2009 7.99 8.06 7.78 7.91 627,888 - -0.75% 3 Stars: Appealing
09/25/2009 7.88 8.00 7.73 7.97 999,262 + +1.40% 3 Stars: Appealing
09/24/2009 8.20 8.20 7.78 7.86 1,091,498 - -2.48% 3 Stars: Appealing
09/23/2009 8.21 8.26 8.05 8.06 529,690 - -1.47% 3 Stars: Appealing
09/22/2009 8.07 8.21 8.04 8.18 550,151 + +2.00% 3 Stars: Appealing
09/21/2009 8.07 8.15 7.98 8.02 420,480 - -2.08% 3 Stars: Appealing
09/18/2009 8.27 8.30 8.12 8.19 560,414 - -0.49% 3 Stars: Appealing
09/17/2009 8.44 8.44 7.93 8.23 755,810 - -2.37% 3 Stars: Appealing