Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.56 6.72 6.42 6.58 3,045,251 + +1.54% 4 Stars: Appealing
02/08/2010 6.76 6.85 6.47 6.48 1,337,418 - -4.28% 4 Stars: Appealing
02/05/2010 6.55 6.79 6.48 6.77 2,851,824 + +2.73% 4 Stars: Appealing
02/04/2010 6.88 6.88 6.59 6.59 2,267,048 - -4.35% 4 Stars: Appealing
02/03/2010 6.92 6.97 6.81 6.89 1,291,009 - -1.71% 4 Stars: Appealing
02/02/2010 6.86 7.01 6.77 7.01 1,497,265 + +1.89% 4 Stars: Appealing
02/01/2010 6.68 6.88 6.68 6.88 1,731,176 + +3.15% 4 Stars: Appealing
01/29/2010 7.03 7.05 6.63 6.67 4,214,148 - -3.47% 4 Stars: Appealing
01/28/2010 7.04 7.09 6.86 6.91 1,643,274 - -2.26% 4 Stars: Appealing
01/27/2010 6.85 7.07 6.80 7.07 2,091,962 + +2.76% 4 Stars: Appealing
01/26/2010 6.86 7.07 6.75 6.88 3,058,679 + +0.73% 4 Stars: Appealing
01/25/2010 6.81 6.86 6.65 6.83 1,927,934 + +1.64% 4 Stars: Appealing
01/22/2010 6.85 6.90 6.71 6.72 3,109,439 - -1.32% 4 Stars: Appealing
01/21/2010 6.97 7.04 6.81 6.81 3,647,400 - -2.44% 4 Stars: Appealing
01/20/2010 6.65 7.00 6.62 6.98 3,646,971 + +4.18% 4 Stars: Appealing
01/19/2010 6.50 6.71 6.48 6.70 2,112,524 + +3.55% 4 Stars: Appealing
01/15/2010 6.47 6.56 6.43 6.47 1,907,812 - -0.61% 4 Stars: Appealing
01/14/2010 6.55 6.56 6.45 6.51 989,854 - -0.31% 4 Stars: Appealing
01/13/2010 6.35 6.54 6.32 6.53 1,685,220 + +2.83% 4 Stars: Appealing
01/12/2010 6.47 6.51 6.31 6.35 1,855,287 - -2.76% 4 Stars: Appealing
01/11/2010 6.51 6.57 6.44 6.53 1,339,150 + +0.62% 4 Stars: Appealing
01/08/2010 6.57 6.60 6.47 6.49 1,077,035 - -1.82% 4 Stars: Appealing
01/07/2010 6.59 6.64 6.52 6.61 2,615,325 + +0.15% 4 Stars: Appealing
01/06/2010 6.45 6.61 6.45 6.60 2,262,564 + +1.85% 4 Stars: Appealing
01/05/2010 6.40 6.49 6.33 6.48 2,168,364 + +1.09% 4 Stars: Appealing
01/04/2010 6.58 6.62 6.38 6.41 2,591,789 - -0.93% 4 Stars: Appealing
12/31/2009 6.62 6.69 6.44 6.47 3,152,152 - -2.85% 4 Stars: Appealing
12/30/2009 6.64 6.67 6.61 6.66 2,073,772 - -0.15% 4 Stars: Appealing
12/29/2009 6.64 6.75 6.63 6.67 1,775,555 - 0.00% 4 Stars: Appealing
12/28/2009 6.65 6.71 6.60 6.67 1,306,283 + +0.30% 4 Stars: Appealing
12/24/2009 6.59 6.68 6.58 6.65 1,019,139 + +0.91% 4 Stars: Appealing
12/23/2009 6.50 6.68 6.47 6.59 3,234,337 + +1.23% 4 Stars: Appealing
12/22/2009 6.31 6.51 6.30 6.51 3,913,972 + +2.20% 4 Stars: Appealing
12/21/2009 6.31 6.37 6.22 6.37 1,670,640 + +1.76% 4 Stars: Appealing
12/18/2009 6.46 6.46 6.22 6.26 2,947,569 - -1.73% 4 Stars: Appealing
12/17/2009 6.41 6.43 6.27 6.37 2,216,475 - -1.85% 4 Stars: Appealing
12/16/2009 6.49 6.58 6.42 6.49 1,882,710 + +0.31% 4 Stars: Appealing
12/15/2009 6.51 6.55 6.40 6.47 1,551,991 - -1.22% 4 Stars: Appealing
12/14/2009 6.36 6.56 6.33 6.55 1,689,316 + +3.15% 4 Stars: Appealing
12/11/2009 6.31 6.39 6.26 6.35 1,607,206 + +1.44% 4 Stars: Appealing
12/10/2009 6.32 6.39 6.22 6.26 2,627,611 - -0.79% 4 Stars: Appealing
12/09/2009 6.20 6.39 6.20 6.31 2,165,882 + +1.28% 4 Stars: Appealing
12/08/2009 6.19 6.39 6.15 6.23 2,770,579 + +0.48% 4 Stars: Appealing
12/07/2009 6.38 6.40 6.18 6.20 1,777,897 - -2.67% 4 Stars: Appealing
12/04/2009 6.27 6.45 6.22 6.37 2,735,624 + +2.91% 4 Stars: Appealing
12/03/2009 6.31 6.41 6.16 6.19 1,906,920 - -1.75% 4 Stars: Appealing
12/02/2009 6.23 6.45 6.23 6.30 3,831,893 + +1.12% 4 Stars: Appealing
12/01/2009 6.23 6.28 6.11 6.23 2,783,404 + +1.47% 4 Stars: Appealing
11/30/2009 6.13 6.19 6.04 6.14 4,096,234 + +0.99% 4 Stars: Appealing
11/27/2009 6.09 6.27 6.07 6.08 1,315,139 - -4.25% 4 Stars: Appealing
11/25/2009 6.34 6.47 6.34 6.35 1,432,675 + +0.32% 4 Stars: Appealing
11/24/2009 6.51 6.54 6.33 6.33 3,692,426 - -3.21% 4 Stars: Appealing
11/23/2009 6.61 6.68 6.48 6.54 2,639,825 - -0.30% 4 Stars: Appealing
11/20/2009 6.59 6.67 6.53 6.56 2,445,094 + +0.31% 4 Stars: Appealing
11/19/2009 6.71 6.75 6.54 6.54 2,931,386 - -3.11% 4 Stars: Appealing
11/18/2009 6.70 6.79 6.68 6.75 2,533,458 + +1.20% 4 Stars: Appealing
11/17/2009 6.91 6.92 6.65 6.67 3,743,675 - -3.47% 4 Stars: Appealing
11/16/2009 6.90 6.94 6.83 6.91 2,459,682 + +1.17% 4 Stars: Appealing
11/13/2009 6.67 6.84 6.66 6.83 1,635,041 + +2.55% 4 Stars: Appealing
11/12/2009 6.73 6.84 6.66 6.66 2,974,251 - -1.19% 4 Stars: Appealing
11/11/2009 6.65 6.86 6.64 6.74 3,915,532 + +1.66% 4 Stars: Appealing
11/10/2009 7.04 7.06 6.62 6.63 6,298,452 - -7.53% 4 Stars: Appealing
11/09/2009 7.10 7.17 6.98 7.17 3,600,190 + +3.31% 4 Stars: Appealing
11/06/2009 7.21 7.33 6.93 6.94 2,758,536 - -5.19% 4 Stars: Appealing
11/05/2009 7.29 7.34 7.10 7.32 2,657,347 + +1.39% 4 Stars: Appealing
11/04/2009 7.34 7.48 7.19 7.22 4,504,279 - -1.37% 4 Stars: Appealing
11/03/2009 7.00 7.33 7.00 7.32 3,283,672 + +2.09% 4 Stars: Appealing
11/02/2009 7.02 7.23 6.86 7.17 3,186,183 + +1.99% 4 Stars: Appealing
10/30/2009 7.25 7.34 6.95 7.03 4,693,279 - -3.70% 4 Stars: Appealing
10/29/2009 6.82 7.33 6.80 7.30 4,438,373 + +8.47% 4 Stars: Appealing
10/28/2009 7.00 7.14 6.73 6.73 4,318,598 - -4.81% 4 Stars: Appealing
10/27/2009 7.06 7.17 7.00 7.07 3,107,028 + +0.28% 4 Stars: Appealing
10/26/2009 7.13 7.33 7.03 7.05 4,223,110 - -1.81% 4 Stars: Appealing
10/23/2009 7.32 7.32 7.14 7.18 3,744,249 - -1.10% 4 Stars: Appealing
10/22/2009 7.00 7.29 6.82 7.26 3,157,845 + +3.71% 4 Stars: Appealing
10/21/2009 6.94 7.19 6.82 7.00 5,139,923 - -1.13% 4 Stars: Appealing
10/20/2009 7.15 7.20 6.90 7.08 3,321,129 - -0.98% 4 Stars: Appealing
10/19/2009 7.04 7.19 7.00 7.15 1,788,974 + +2.58% 4 Stars: Appealing
10/16/2009 6.99 7.11 6.95 6.97 2,469,645 - -2.11% 4 Stars: Appealing
10/15/2009 7.15 7.20 7.04 7.12 2,774,628 - -0.56% 4 Stars: Appealing
10/14/2009 6.83 7.21 6.78 7.16 3,902,023 + +5.60% 4 Stars: Appealing
10/13/2009 6.85 6.86 6.61 6.78 2,113,792 - -0.73% 4 Stars: Appealing
10/12/2009 6.85 6.92 6.73 6.83 1,202,155 + +0.15% 4 Stars: Appealing
10/09/2009 6.91 6.91 6.65 6.82 2,048,815 - -0.44% 4 Stars: Appealing
10/08/2009 6.90 7.00 6.80 6.85 3,011,528 + +0.44% 4 Stars: Appealing
10/07/2009 6.88 6.92 6.71 6.82 2,455,506 - -0.58% 4 Stars: Appealing
10/06/2009 7.09 7.20 6.77 6.86 3,415,051 - -2.56% 4 Stars: Appealing
10/05/2009 6.81 7.09 6.80 7.04 3,433,130 + +4.61% 4 Stars: Appealing
10/02/2009 6.65 7.03 6.57 6.73 3,908,339 - -1.32% 3 Stars: Appealing
10/01/2009 7.50 7.55 6.81 6.82 5,976,776 - -9.31% 3 Stars: Appealing
09/30/2009 7.87 7.94 7.17 7.52 7,457,999 - -4.33% 3 Stars: Appealing
09/29/2009 7.81 7.93 7.70 7.86 4,030,251 + +0.26% 3 Stars: Appealing
09/28/2009 7.47 7.85 7.43 7.84 2,965,702 + +4.39% 3 Stars: Appealing
09/25/2009 7.58 7.68 7.47 7.51 3,580,331 - -1.83% 3 Stars: Appealing
09/24/2009 7.93 7.93 7.54 7.65 4,292,448 - -2.80% 3 Stars: Appealing
09/23/2009 8.07 8.07 7.82 7.87 4,238,655 - -2.48% 3 Stars: Appealing
09/22/2009 7.69 8.13 7.67 8.07 5,189,793 + +5.49% 4 Stars: Appealing
09/21/2009 7.47 7.75 7.32 7.65 4,399,844 + +1.73% 4 Stars: Appealing
09/18/2009 7.50 7.68 7.30 7.52 3,409,944 + +0.27% 4 Stars: Appealing
09/17/2009 7.80 7.98 7.36 7.50 4,372,992 - -3.60% 4 Stars: Appealing