Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.11 6.19 6.07 6.08 736,306 + +1.00% 5 Stars: Appealing
02/08/2010 6.08 6.31 5.88 6.02 802,034 - -0.50% 5 Stars: Appealing
02/05/2010 6.27 6.27 5.78 6.05 2,327,427 + +2.54% 5 Stars: Appealing
02/04/2010 6.04 6.10 5.90 5.90 910,834 - -2.80% 5 Stars: Appealing
02/03/2010 6.06 6.16 6.05 6.07 565,096 - 0.00% 5 Stars: Appealing
02/02/2010 5.99 6.16 5.97 6.07 1,265,283 + +0.50% 5 Stars: Appealing
02/01/2010 6.08 6.08 5.91 6.04 535,509 - -0.49% 5 Stars: Appealing
01/29/2010 6.00 6.20 5.99 6.07 1,066,272 + +1.85% 5 Stars: Appealing
01/28/2010 6.12 6.12 5.90 5.96 725,443 - -2.77% 5 Stars: Appealing
01/27/2010 6.14 6.20 6.03 6.13 545,033 - -0.49% 5 Stars: Appealing
01/26/2010 6.12 6.20 6.09 6.16 728,344 + +0.33% 5 Stars: Appealing
01/25/2010 6.23 6.26 6.08 6.14 675,715 - -0.81% 5 Stars: Appealing
01/22/2010 6.39 6.44 6.15 6.19 568,870 - -3.13% 5 Stars: Appealing
01/21/2010 6.33 6.45 6.31 6.39 1,272,104 + +0.79% 5 Stars: Appealing
01/20/2010 6.42 6.43 6.30 6.34 1,060,715 - -2.31% 5 Stars: Appealing
01/19/2010 6.38 6.52 6.29 6.49 722,089 + +1.41% 5 Stars: Appealing
01/15/2010 6.65 6.66 6.35 6.40 1,018,981 - -4.05% 5 Stars: Appealing
01/14/2010 6.56 6.77 6.50 6.67 839,817 + +1.52% 5 Stars: Appealing
01/13/2010 6.50 6.59 6.47 6.57 374,605 + +1.39% 5 Stars: Appealing
01/12/2010 6.53 6.55 6.41 6.48 459,013 - -0.46% 5 Stars: Appealing
01/11/2010 6.52 6.58 6.40 6.51 596,660 - 0.00% 5 Stars: Appealing
01/08/2010 6.36 6.51 6.35 6.51 459,465 + +1.72% 5 Stars: Appealing
01/07/2010 6.40 6.43 6.25 6.40 396,116 - -0.62% 5 Stars: Appealing
01/06/2010 6.47 6.63 6.39 6.44 1,459,193 - -0.92% 5 Stars: Appealing
01/05/2010 6.53 6.54 6.34 6.50 984,234 - -0.91% 5 Stars: Appealing
01/04/2010 6.40 6.56 6.37 6.56 939,237 + +3.80% 5 Stars: Appealing
12/31/2009 6.30 6.44 6.30 6.32 732,199 - 0.00% 5 Stars: Appealing
12/30/2009 6.25 6.32 6.20 6.32 539,934 + +0.64% 5 Stars: Appealing
12/29/2009 6.36 6.48 6.25 6.28 621,656 - -0.63% 5 Stars: Appealing
12/28/2009 6.25 6.34 6.16 6.32 608,182 + +1.28% 5 Stars: Appealing
12/24/2009 6.39 6.41 6.11 6.24 576,788 - -3.11% 5 Stars: Appealing
12/23/2009 6.09 6.45 6.01 6.44 1,809,458 + +8.05% 5 Stars: Appealing
12/22/2009 5.95 6.00 5.89 5.96 561,361 + +0.17% 5 Stars: Appealing
12/21/2009 5.87 6.00 5.79 5.95 547,087 + +2.23% 5 Stars: Appealing
12/18/2009 5.83 5.84 5.71 5.82 1,109,393 + +1.04% 5 Stars: Appealing
12/17/2009 5.78 5.84 5.65 5.76 504,815 - -1.37% 5 Stars: Appealing
12/16/2009 5.77 5.85 5.64 5.84 584,919 + +2.46% 5 Stars: Appealing
12/15/2009 5.86 5.96 5.70 5.70 584,050 - -3.06% 5 Stars: Appealing
12/14/2009 6.00 6.11 5.87 5.88 1,304,952 + +2.98% 5 Stars: Appealing
12/11/2009 5.60 5.75 5.60 5.71 886,819 + +2.33% 5 Stars: Appealing
12/10/2009 5.55 5.69 5.50 5.58 1,002,414 + +1.27% 5 Stars: Appealing
12/09/2009 5.64 5.66 5.46 5.51 614,357 - -2.48% 5 Stars: Appealing
12/08/2009 5.64 5.84 5.56 5.65 820,409 - -0.88% 5 Stars: Appealing
12/07/2009 5.53 5.70 5.50 5.70 590,573 + +2.70% 5 Stars: Appealing
12/04/2009 5.37 5.59 5.32 5.55 937,208 + +5.71% 5 Stars: Appealing
12/03/2009 5.25 5.35 5.24 5.25 541,704 + +0.77% 5 Stars: Appealing
12/02/2009 5.09 5.31 5.09 5.21 442,159 + +2.16% 5 Stars: Appealing
12/01/2009 5.13 5.19 5.06 5.10 808,968 + +0.79% 5 Stars: Appealing
11/30/2009 5.22 5.23 5.00 5.06 602,844 - -3.44% 5 Stars: Appealing
11/27/2009 5.16 5.30 5.15 5.24 390,562 - -0.19% 5 Stars: Appealing
11/25/2009 5.35 5.39 5.25 5.25 419,092 - -1.69% 5 Stars: Appealing
11/24/2009 5.33 5.44 5.23 5.34 675,914 - 0.00% 5 Stars: Appealing
11/23/2009 5.29 5.45 5.28 5.34 447,312 + +2.30% 5 Stars: Appealing
11/20/2009 5.12 5.25 5.12 5.22 379,634 + +0.97% 5 Stars: Appealing
11/19/2009 5.25 5.27 5.11 5.17 487,531 - -1.90% 5 Stars: Appealing
11/18/2009 5.46 5.46 5.22 5.27 441,246 - -3.13% 5 Stars: Appealing
11/17/2009 5.40 5.46 5.36 5.44 556,812 - -0.18% 5 Stars: Appealing
11/16/2009 5.27 5.47 5.27 5.45 1,083,372 + +4.21% 5 Stars: Appealing
11/13/2009 5.16 5.27 5.15 5.23 676,316 + +1.55% 5 Stars: Appealing
11/12/2009 5.02 5.18 5.02 5.15 1,268,716 + +2.18% 5 Stars: Appealing
11/11/2009 4.86 5.11 4.86 5.04 912,028 + +5.00% 5 Stars: Appealing
11/10/2009 4.92 4.95 4.77 4.80 1,329,830 - -2.83% 5 Stars: Appealing
11/09/2009 5.05 5.05 4.91 4.94 1,129,772 - -1.59% 5 Stars: Appealing
11/06/2009 5.03 5.16 4.99 5.02 718,829 - -1.57% 5 Stars: Appealing
11/05/2009 5.09 5.15 5.02 5.10 687,517 + +1.39% 5 Stars: Appealing
11/04/2009 5.29 5.31 5.01 5.03 1,197,399 - -4.55% 5 Stars: Appealing
11/03/2009 5.18 5.32 5.18 5.27 614,586 + +1.35% 5 Stars: Appealing
11/02/2009 5.26 5.32 5.17 5.20 971,342 - -0.95% 5 Stars: Appealing
10/30/2009 5.27 5.31 5.05 5.25 1,968,907 - -1.50% 5 Stars: Appealing
10/29/2009 5.13 5.37 5.10 5.33 2,733,503 - -10.27% 5 Stars: Appealing
10/28/2009 6.19 6.27 5.91 5.94 980,428 - -3.88% 5 Stars: Appealing
10/27/2009 6.30 6.35 6.17 6.18 737,560 - -1.75% 5 Stars: Appealing
10/26/2009 6.40 6.50 6.25 6.29 518,445 - -1.87% 5 Stars: Appealing
10/23/2009 6.61 6.63 6.36 6.41 450,140 - -2.29% 5 Stars: Appealing
10/22/2009 6.46 6.61 6.39 6.56 526,683 + +1.23% 5 Stars: Appealing
10/21/2009 6.52 6.74 6.46 6.48 552,647 - -0.46% 5 Stars: Appealing
10/20/2009 6.69 6.70 6.50 6.51 578,528 - -2.84% 5 Stars: Appealing
10/19/2009 6.69 6.76 6.54 6.70 331,741 + +0.75% 5 Stars: Appealing
10/16/2009 6.71 6.73 6.54 6.65 787,637 - -1.48% 5 Stars: Appealing
10/15/2009 6.79 6.79 6.61 6.75 745,929 - -0.88% 5 Stars: Appealing
10/14/2009 6.56 6.84 6.52 6.81 1,252,177 + +4.93% 5 Stars: Appealing
10/13/2009 6.47 6.51 6.32 6.49 1,000,101 + +0.46% 5 Stars: Appealing
10/12/2009 6.40 6.54 6.37 6.46 435,998 + +0.78% 5 Stars: Appealing
10/09/2009 6.30 6.42 6.24 6.41 753,699 + +1.42% 5 Stars: Appealing
10/08/2009 6.28 6.42 6.24 6.32 713,917 + +1.12% 5 Stars: Appealing
10/07/2009 6.23 6.29 6.22 6.25 323,614 + +0.16% 5 Stars: Appealing
10/06/2009 6.24 6.27 6.19 6.24 502,841 + +0.97% 5 Stars: Appealing
10/05/2009 6.21 6.22 6.11 6.18 780,548 + +0.16% 5 Stars: Appealing
10/02/2009 6.23 6.33 6.16 6.17 582,129 - -1.75% 5 Stars: Appealing
10/01/2009 6.64 6.65 6.28 6.28 1,116,525 - -5.99% 5 Stars: Appealing
09/30/2009 6.72 6.76 6.60 6.68 490,328 - -0.89% 5 Stars: Appealing
09/29/2009 6.81 6.81 6.70 6.74 376,445 - -0.59% 5 Stars: Appealing
09/28/2009 6.66 6.84 6.63 6.78 572,877 + +2.11% 5 Stars: Appealing
09/25/2009 6.69 6.72 6.60 6.64 441,293 - -0.75% 5 Stars: Appealing
09/24/2009 6.90 6.91 6.66 6.69 627,340 - -2.34% 5 Stars: Appealing
09/23/2009 6.84 6.97 6.76 6.85 868,480 + +0.44% 5 Stars: Appealing
09/22/2009 6.86 6.87 6.72 6.82 1,171,797 - -0.15% 5 Stars: Appealing
09/21/2009 6.78 6.89 6.76 6.83 856,368 - -0.58% 5 Stars: Appealing
09/18/2009 6.96 6.99 6.73 6.87 1,157,198 - -1.15% 4 Stars: Appealing
09/17/2009 6.90 7.04 6.86 6.95 875,675 + +0.72% 4 Stars: Appealing