Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.18 10.40 9.96 10.21 307,794 + +1.29% 1 Stars: Appealing
02/08/2010 10.27 10.49 9.79 10.08 228,117 - -1.37% 1 Stars: Appealing
02/05/2010 10.31 10.38 9.66 10.22 383,818 + +0.10% 1 Stars: Appealing
02/04/2010 10.58 10.82 10.18 10.21 353,027 - -4.76% 1 Stars: Appealing
02/03/2010 10.35 11.00 10.11 10.72 360,904 + +4.18% 1 Stars: Appealing
02/02/2010 9.79 10.58 9.60 10.29 581,780 + +7.30% 1 Stars: Appealing
02/01/2010 9.06 9.71 9.06 9.59 304,513 + +6.20% 1 Stars: Appealing
01/29/2010 9.80 10.19 8.87 9.03 229,551 - -7.38% 1 Stars: Appealing
01/28/2010 9.58 9.90 9.38 9.75 101,573 + +2.31% 1 Stars: Appealing
01/27/2010 9.45 9.70 9.25 9.53 76,670 + +1.38% 1 Stars: Appealing
01/26/2010 9.14 9.72 9.14 9.40 118,939 + +1.62% 1 Stars: Appealing
01/25/2010 9.96 9.96 9.19 9.25 185,191 - -5.61% 1 Stars: Appealing
01/22/2010 9.98 10.27 9.75 9.80 113,344 - -1.31% 1 Stars: Appealing
01/21/2010 9.98 10.48 9.92 9.93 170,909 - -0.90% 1 Stars: Appealing
01/20/2010 10.11 10.16 9.88 10.02 131,133 - -2.24% 1 Stars: Appealing
01/19/2010 9.98 10.38 9.52 10.25 143,136 + +1.28% 1 Stars: Appealing
01/15/2010 10.04 10.68 9.94 10.12 224,472 + +1.81% 1 Stars: Appealing
01/14/2010 10.06 10.10 9.92 9.94 164,647 - -0.80% 1 Stars: Appealing
01/13/2010 9.86 10.10 9.76 10.02 80,817 + +1.42% 1 Stars: Appealing
01/12/2010 9.98 10.04 9.81 9.88 112,451 - -1.30% 1 Stars: Appealing
01/11/2010 9.54 10.31 9.47 10.01 335,422 + +5.81% 1 Stars: Appealing
01/08/2010 8.85 9.57 8.84 9.46 255,081 + +6.89% 1 Stars: Appealing
01/07/2010 8.79 8.89 8.66 8.85 62,006 - -0.67% 1 Stars: Appealing
01/06/2010 9.09 9.10 8.63 8.91 84,462 - -1.87% 1 Stars: Appealing
01/05/2010 9.24 9.31 8.90 9.08 90,690 - -2.68% 1 Stars: Appealing
01/04/2010 9.30 9.40 9.16 9.33 113,219 + +1.52% 1 Stars: Appealing
12/31/2009 9.30 9.46 9.14 9.19 124,515 + +0.22% 1 Stars: Appealing
12/30/2009 9.10 9.17 8.94 9.17 56,723 - -0.54% 1 Stars: Appealing
12/29/2009 8.76 9.36 8.76 9.22 165,151 + +5.86% 1 Stars: Appealing
12/28/2009 8.40 8.83 8.36 8.71 100,349 + +4.44% 1 Stars: Appealing
12/24/2009 8.31 8.46 8.28 8.34 33,511 + +0.97% 1 Stars: Appealing
12/23/2009 8.35 8.46 8.01 8.26 110,378 - -0.24% 1 Stars: Appealing
12/22/2009 7.83 8.42 7.79 8.28 163,386 + +7.12% 1 Stars: Appealing
12/21/2009 7.57 7.92 7.50 7.73 135,306 + +2.93% 1 Stars: Appealing
12/18/2009 7.97 8.15 7.38 7.51 324,396 - -5.65% 1 Stars: Appealing
12/17/2009 8.30 8.45 7.95 7.96 173,988 - -5.35% 1 Stars: Appealing
12/16/2009 8.38 8.61 8.05 8.41 195,529 - -0.47% 1 Stars: Appealing
12/15/2009 8.19 8.45 8.15 8.45 148,010 + +3.17% 1 Stars: Appealing
12/14/2009 7.81 8.23 7.75 8.19 176,790 + +4.87% 1 Stars: Appealing
12/11/2009 7.42 7.84 7.42 7.81 159,896 + +6.84% 1 Stars: Appealing
12/10/2009 6.98 7.37 6.98 7.31 130,985 + +4.58% 1 Stars: Appealing
12/09/2009 7.01 7.04 6.81 6.99 41,675 - -0.14% 1 Stars: Appealing
12/08/2009 6.88 7.05 6.87 7.00 28,787 + +0.14% 1 Stars: Appealing
12/07/2009 6.98 7.05 6.83 6.99 64,391 - -0.43% 1 Stars: Appealing
12/04/2009 7.05 7.19 6.76 7.02 117,137 + +3.69% 1 Stars: Appealing
12/03/2009 6.80 7.04 6.62 6.77 103,363 - -0.59% 1 Stars: Appealing
12/02/2009 7.00 7.23 6.81 6.81 163,020 - -2.71% 1 Stars: Appealing
12/01/2009 7.00 7.18 6.87 7.00 114,029 - 0.00% 1 Stars: Appealing
11/30/2009 6.99 7.00 6.80 7.00 124,269 + +1.30% 1 Stars: Appealing
11/27/2009 6.95 7.05 6.79 6.91 45,630 - -4.82% 1 Stars: Appealing
11/25/2009 7.26 7.42 7.14 7.26 74,990 + +0.69% 1 Stars: Appealing
11/24/2009 7.09 7.28 6.79 7.21 102,253 + +1.55% 1 Stars: Appealing
11/23/2009 7.05 7.30 6.96 7.10 92,357 + +2.90% 1 Stars: Appealing
11/20/2009 6.83 7.07 6.79 6.90 111,347 + +0.73% 1 Stars: Appealing
11/19/2009 6.91 6.94 6.76 6.85 117,868 - -1.86% 1 Stars: Appealing
11/18/2009 7.20 7.21 6.77 6.98 131,881 - -2.92% 1 Stars: Appealing
11/17/2009 7.51 7.65 7.05 7.19 178,238 - -3.36% 1 Stars: Appealing
11/16/2009 7.05 7.51 7.04 7.44 111,756 + +7.67% 1 Stars: Appealing
11/13/2009 6.55 6.95 6.55 6.91 82,476 + +5.50% 1 Stars: Appealing
11/12/2009 6.82 6.90 6.50 6.55 215,507 - -4.24% 1 Stars: Appealing
11/11/2009 6.74 6.95 6.60 6.84 163,083 + +3.48% 1 Stars: Appealing
11/10/2009 6.68 6.81 6.44 6.61 119,857 - -2.65% 1 Stars: Appealing
11/09/2009 6.92 6.97 6.70 6.79 188,191 + +0.15% 1 Stars: Appealing
11/06/2009 6.77 7.09 6.64 6.78 149,050 - -1.17% 1 Stars: Appealing
11/05/2009 7.15 7.57 6.76 6.86 418,412 + +3.00% 1 Stars: Appealing
11/04/2009 7.29 7.33 6.57 6.66 213,541 - -6.85% 1 Stars: Appealing
11/03/2009 6.89 7.25 6.60 7.15 110,123 + +2.00% 1 Stars: Appealing
11/02/2009 6.82 7.10 6.79 7.01 235,211 + +2.94% 1 Stars: Appealing
10/30/2009 7.44 7.61 6.67 6.81 237,476 - -7.97% 1 Stars: Appealing
10/29/2009 7.05 7.68 7.00 7.40 152,584 + +5.71% 1 Stars: Appealing
10/28/2009 6.99 7.41 6.85 7.00 235,381 - 0.00% 1 Stars: Appealing
10/27/2009 7.42 7.72 6.95 7.00 359,942 - -5.53% 1 Stars: Appealing
10/26/2009 7.50 8.08 7.41 7.41 278,018 + +3.35% 1 Stars: Appealing
10/23/2009 8.16 8.25 7.07 7.17 243,600 - -11.70% 1 Stars: Appealing
10/22/2009 7.82 8.24 7.42 8.12 141,827 + +3.44% 1 Stars: Appealing
10/21/2009 8.03 8.24 7.69 7.85 77,301 - -2.48% 1 Stars: Appealing
10/20/2009 8.16 8.26 7.82 8.05 146,300 - -1.95% 1 Stars: Appealing
10/19/2009 7.93 8.49 7.80 8.21 67,167 + +2.50% 1 Stars: Appealing
10/16/2009 8.22 8.26 7.65 8.01 135,602 - -3.96% 1 Stars: Appealing
10/15/2009 8.23 8.40 8.02 8.34 75,730 + +1.21% 1 Stars: Appealing
10/14/2009 8.39 8.47 8.15 8.24 75,387 - -0.72% 1 Stars: Appealing
10/13/2009 8.31 8.35 8.09 8.30 66,533 - -0.24% 1 Stars: Appealing
10/12/2009 8.27 8.79 8.27 8.32 59,222 + +1.71% 1 Stars: Appealing
10/09/2009 8.18 8.31 7.84 8.18 111,384 + +0.12% 1 Stars: Appealing
10/08/2009 8.21 8.73 8.13 8.17 74,538 - -0.37% 1 Stars: Appealing
10/07/2009 8.02 8.26 7.84 8.20 62,447 + +2.24% 1 Stars: Appealing
10/06/2009 7.70 8.33 7.70 8.02 119,421 + +4.02% 1 Stars: Appealing
10/05/2009 7.40 7.77 7.40 7.71 68,610 + +4.05% 1 Stars: Appealing
10/02/2009 7.12 7.53 6.90 7.41 200,716 + +2.21% 1 Stars: Appealing
10/01/2009 7.76 7.76 7.15 7.25 170,227 - -7.17% 1 Stars: Appealing
09/30/2009 8.45 8.45 7.75 7.81 205,302 - -6.58% 1 Stars: Appealing
09/29/2009 8.20 8.52 7.80 8.36 124,060 + +1.09% 1 Stars: Appealing
09/28/2009 7.84 8.37 7.76 8.27 208,813 + +6.44% 1 Stars: Appealing
09/25/2009 7.56 8.04 7.42 7.77 231,083 + +2.78% 1 Stars: Appealing
09/24/2009 7.94 7.98 7.39 7.56 244,199 - -3.82% 1 Stars: Appealing
09/23/2009 7.85 7.93 7.60 7.86 247,489 + +0.51% 1 Stars: Appealing
09/22/2009 7.76 7.94 7.74 7.82 276,341 + +1.03% 1 Stars: Appealing
09/21/2009 7.93 8.03 7.52 7.74 151,609 - -3.61% 1 Stars: Appealing
09/18/2009 7.58 8.05 7.42 8.03 321,316 + +7.07% 1 Stars: Appealing
09/17/2009 7.37 7.50 7.21 7.50 134,207 + +2.88% 1 Stars: Appealing