Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.49 6.57 6.39 6.46 109,436 + +1.25% 2 Stars: Appealing
02/08/2010 6.32 6.50 6.27 6.38 154,744 + +0.47% 2 Stars: Appealing
02/05/2010 6.28 6.36 6.18 6.35 164,565 + +1.60% 2 Stars: Appealing
02/04/2010 6.28 6.34 6.21 6.25 241,834 - -1.11% 2 Stars: Appealing
02/03/2010 6.33 6.46 6.12 6.32 90,695 - -0.94% 2 Stars: Appealing
02/02/2010 6.29 6.45 6.21 6.38 190,005 + +1.43% 2 Stars: Appealing
02/01/2010 6.28 6.30 6.16 6.29 132,639 + +0.96% 2 Stars: Appealing
01/29/2010 6.45 6.56 6.13 6.23 680,706 - -2.66% 2 Stars: Appealing
01/28/2010 6.51 6.51 6.24 6.40 259,482 - -1.08% 2 Stars: Appealing
01/27/2010 6.38 6.53 6.38 6.47 385,462 + +0.94% 2 Stars: Appealing
01/26/2010 6.43 6.54 6.40 6.41 319,915 - -1.38% 2 Stars: Appealing
01/25/2010 6.60 6.60 6.45 6.50 280,464 - -1.07% 2 Stars: Appealing
01/22/2010 6.62 6.68 6.52 6.57 188,973 - -0.61% 2 Stars: Appealing
01/21/2010 6.89 6.89 6.61 6.61 205,900 - -3.50% 2 Stars: Appealing
01/20/2010 7.04 7.04 6.80 6.85 163,754 - -4.06% 2 Stars: Appealing
01/19/2010 6.98 7.16 6.93 7.14 224,240 + +2.59% 2 Stars: Appealing
01/15/2010 7.01 7.11 6.95 6.96 296,778 - -0.57% 2 Stars: Appealing
01/14/2010 6.63 7.04 6.62 7.00 304,947 + +4.79% 2 Stars: Appealing
01/13/2010 6.60 6.71 6.51 6.68 115,745 + +1.98% 2 Stars: Appealing
01/12/2010 6.65 6.70 6.50 6.55 145,419 - -2.24% 2 Stars: Appealing
01/11/2010 6.70 6.76 6.62 6.70 112,305 - 0.00% 2 Stars: Appealing
01/08/2010 6.64 6.73 6.56 6.70 132,342 - -0.15% 2 Stars: Appealing
01/07/2010 6.38 6.71 6.31 6.71 364,779 + +5.34% 2 Stars: Appealing
01/06/2010 6.63 6.63 6.33 6.37 391,372 - -4.35% 2 Stars: Appealing
01/05/2010 6.80 6.83 6.63 6.66 267,856 - -2.49% 2 Stars: Appealing
01/04/2010 6.75 6.87 6.69 6.83 354,612 + +2.71% 2 Stars: Appealing
12/31/2009 6.72 6.75 6.63 6.65 217,523 - -1.48% 2 Stars: Appealing
12/30/2009 6.71 6.80 6.47 6.75 118,746 - -0.59% 2 Stars: Appealing
12/29/2009 6.70 6.80 6.67 6.79 312,332 + +1.34% 2 Stars: Appealing
12/28/2009 6.74 6.80 6.58 6.70 296,915 - -0.59% 2 Stars: Appealing
12/24/2009 6.84 6.85 6.65 6.74 261,479 - -0.74% 2 Stars: Appealing
12/23/2009 6.82 6.84 6.74 6.79 292,490 - -0.15% 2 Stars: Appealing
12/22/2009 6.38 6.85 6.38 6.80 598,311 + +6.25% 2 Stars: Appealing
12/21/2009 6.30 6.55 6.27 6.40 563,204 + +1.91% 2 Stars: Appealing
12/18/2009 5.89 6.32 5.76 6.28 4,492,987 + +8.09% 2 Stars: Appealing
12/17/2009 5.99 6.13 5.79 5.81 771,138 - -3.17% 2 Stars: Appealing
12/16/2009 6.22 6.30 5.99 6.00 728,055 - -3.54% 2 Stars: Appealing
12/15/2009 6.50 6.57 6.20 6.22 268,913 - -5.04% 2 Stars: Appealing
12/14/2009 6.62 6.68 6.52 6.55 197,335 - 0.00% 2 Stars: Appealing
12/11/2009 6.43 6.60 6.31 6.55 50,504 + +2.34% 2 Stars: Appealing
12/10/2009 6.49 6.50 6.31 6.40 110,383 - -1.08% 2 Stars: Appealing
12/09/2009 6.56 6.56 6.32 6.47 127,041 - -1.52% 2 Stars: Appealing
12/08/2009 6.73 6.78 6.57 6.57 84,643 - -3.52% 2 Stars: Appealing
12/07/2009 6.83 6.92 6.74 6.81 60,582 - -0.44% 2 Stars: Appealing
12/04/2009 6.61 6.85 6.61 6.84 90,110 + +6.38% 2 Stars: Appealing
12/03/2009 6.61 6.70 6.41 6.43 77,395 - -1.98% 2 Stars: Appealing
12/02/2009 6.49 6.64 6.41 6.56 71,018 + +1.39% 2 Stars: Appealing
12/01/2009 6.53 6.62 6.42 6.47 123,399 + +0.62% 2 Stars: Appealing
11/30/2009 6.25 6.44 6.08 6.43 161,543 + +2.23% 1 Stars: Appealing
11/27/2009 6.35 6.47 6.29 6.29 67,808 - -5.56% 1 Stars: Appealing
11/25/2009 6.76 6.90 6.64 6.66 79,436 - -1.19% 1 Stars: Appealing
11/24/2009 6.67 6.79 6.61 6.74 61,083 + +0.90% 1 Stars: Appealing
11/23/2009 6.79 7.01 6.64 6.68 119,019 + +0.60% 1 Stars: Appealing
11/20/2009 6.54 6.66 6.47 6.64 137,661 + +0.30% 1 Stars: Appealing
11/19/2009 6.57 6.64 6.10 6.62 442,218 - -0.90% 1 Stars: Appealing
11/18/2009 6.86 6.89 6.51 6.68 288,495 - -2.77% 1 Stars: Appealing
11/17/2009 6.90 7.04 6.85 6.87 163,585 - -1.29% 1 Stars: Appealing
11/16/2009 7.09 7.20 6.91 6.96 213,750 - -0.57% 1 Stars: Appealing
11/13/2009 7.01 7.02 6.82 7.00 98,588 - 0.00% 1 Stars: Appealing
11/12/2009 7.37 7.40 6.80 7.00 353,626 - -5.53% 1 Stars: Appealing
11/11/2009 7.78 7.78 7.35 7.41 132,662 - -3.14% 1 Stars: Appealing
11/10/2009 7.85 8.12 7.63 7.65 66,502 - -3.04% 1 Stars: Appealing
11/09/2009 7.80 7.90 7.74 7.89 81,105 + +2.07% 1 Stars: Appealing
11/06/2009 7.38 7.98 7.38 7.73 91,604 + +3.34% 1 Stars: Appealing
11/05/2009 6.91 7.49 6.88 7.48 122,855 + +9.20% 1 Stars: Appealing
11/04/2009 7.31 7.31 6.81 6.85 78,952 - -5.91% 1 Stars: Appealing
11/03/2009 7.14 7.28 7.01 7.28 109,226 + +1.39% 1 Stars: Appealing
11/02/2009 7.31 7.32 7.05 7.18 99,565 - -1.24% 1 Stars: Appealing
10/30/2009 7.74 7.74 7.07 7.27 205,307 - -6.91% 1 Stars: Appealing
10/29/2009 7.70 7.85 7.34 7.81 140,520 + +3.99% 1 Stars: Appealing
10/28/2009 7.68 7.94 7.49 7.51 158,114 - -2.97% 1 Stars: Appealing
10/27/2009 7.75 7.95 7.62 7.74 109,666 - 0.00% 1 Stars: Appealing
10/26/2009 7.73 7.90 7.53 7.74 88,652 - 0.00% 1 Stars: Appealing
10/23/2009 7.98 7.99 7.70 7.74 115,143 - -3.01% 1 Stars: Appealing
10/22/2009 7.90 8.05 7.74 7.98 70,044 + +1.14% 2 Stars: Appealing
10/21/2009 7.72 8.07 7.72 7.89 119,894 + +2.20% 2 Stars: Appealing
10/20/2009 8.07 8.12 7.70 7.72 100,553 - -4.34% 2 Stars: Appealing
10/19/2009 8.05 8.15 7.83 8.07 93,075 + +1.00% 2 Stars: Appealing
10/16/2009 8.15 8.21 7.94 7.99 81,200 - -1.60% 2 Stars: Appealing
10/15/2009 8.30 8.36 8.05 8.12 55,046 - -3.10% 2 Stars: Appealing
10/14/2009 8.26 8.43 8.24 8.38 227,605 + +1.45% 2 Stars: Appealing
10/13/2009 8.03 8.26 7.99 8.26 102,683 + +2.99% 2 Stars: Appealing
10/12/2009 8.16 8.30 8.00 8.02 71,096 - -1.96% 2 Stars: Appealing
10/09/2009 7.93 8.18 7.84 8.18 157,004 + +2.89% 2 Stars: Appealing
10/08/2009 8.05 8.16 7.95 7.95 108,349 - -0.62% 2 Stars: Appealing
10/07/2009 7.98 8.07 7.88 8.00 64,963 - 0.00% 2 Stars: Appealing
10/06/2009 7.87 8.01 7.75 8.00 110,563 + +2.70% 2 Stars: Appealing
10/05/2009 7.92 7.92 7.56 7.79 221,316 - -0.76% 2 Stars: Appealing
10/02/2009 7.86 7.97 7.77 7.85 111,391 - -0.88% 1 Stars: Appealing
10/01/2009 8.28 8.28 7.92 7.92 169,087 - -5.26% 2 Stars: Appealing
09/30/2009 8.27 8.51 7.92 8.36 437,917 + +8.15% 2 Stars: Appealing
09/29/2009 8.34 8.62 7.72 7.73 918,162 - -6.98% 2 Stars: Appealing
09/28/2009 8.22 8.45 8.11 8.31 324,414 + +1.34% 2 Stars: Appealing
09/25/2009 7.83 8.25 7.81 8.20 374,768 + +4.06% 2 Stars: Appealing
09/24/2009 7.87 7.91 7.77 7.88 120,648 + +0.38% 2 Stars: Appealing
09/23/2009 7.74 7.95 7.61 7.85 137,275 + +1.95% 2 Stars: Appealing
09/22/2009 7.58 7.75 7.48 7.70 143,954 + +2.67% 2 Stars: Appealing
09/21/2009 7.40 7.60 7.30 7.50 112,678 - 0.00% 2 Stars: Appealing
09/18/2009 7.51 7.51 7.20 7.50 205,216 - -0.27% 2 Stars: Appealing
09/17/2009 7.43 7.61 7.33 7.52 90,866 + +0.67% 2 Stars: Appealing