Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.62 7.62 7.53 7.60 450,671 + +1.06% 4 Stars: Appealing
02/08/2010 7.69 7.70 7.52 7.52 357,597 - -2.59% 4 Stars: Appealing
02/05/2010 7.66 7.76 7.53 7.72 199,551 + +0.39% 4 Stars: Appealing
02/04/2010 7.73 7.79 7.63 7.69 198,031 - -0.65% 4 Stars: Appealing
02/03/2010 7.73 7.79 7.72 7.74 181,423 - -0.13% 4 Stars: Appealing
02/02/2010 7.65 7.79 7.62 7.75 155,289 + +1.04% 4 Stars: Appealing
02/01/2010 7.72 7.79 7.57 7.67 150,323 - -0.65% 4 Stars: Appealing
01/29/2010 7.87 7.97 7.71 7.72 168,546 - -1.66% 4 Stars: Appealing
01/28/2010 7.83 7.92 7.75 7.85 193,129 + +0.26% 4 Stars: Appealing
01/27/2010 7.75 7.84 7.73 7.83 120,696 + +0.51% 4 Stars: Appealing
01/26/2010 7.78 7.84 7.75 7.79 148,233 - -0.51% 4 Stars: Appealing
01/25/2010 7.97 7.99 7.77 7.83 160,854 - -1.39% 4 Stars: Appealing
01/22/2010 7.93 8.05 7.87 7.94 184,971 + +0.13% 4 Stars: Appealing
01/21/2010 7.92 8.13 7.85 7.93 412,796 + +1.02% 4 Stars: Appealing
01/20/2010 7.82 7.91 7.78 7.85 290,601 - -0.76% 4 Stars: Appealing
01/19/2010 7.75 7.92 7.74 7.91 190,852 + +1.54% 4 Stars: Appealing
01/15/2010 7.89 7.89 7.75 7.79 202,664 - -0.76% 4 Stars: Appealing
01/14/2010 7.70 7.85 7.70 7.85 118,722 + +1.82% 4 Stars: Appealing
01/13/2010 7.68 7.74 7.58 7.71 209,388 + +0.65% 4 Stars: Appealing
01/12/2010 7.43 7.67 7.43 7.66 243,917 + +1.73% 4 Stars: Appealing
01/11/2010 7.52 7.62 7.51 7.53 110,572 - -0.53% 4 Stars: Appealing
01/08/2010 7.46 7.57 7.44 7.57 101,108 + +0.93% 4 Stars: Appealing
01/07/2010 7.45 7.63 7.38 7.50 182,765 + +0.81% 4 Stars: Appealing
01/06/2010 7.43 7.53 7.41 7.44 275,689 - -0.27% 4 Stars: Appealing
01/05/2010 7.35 7.55 7.35 7.46 506,291 + +1.63% 4 Stars: Appealing
01/04/2010 7.37 7.40 7.27 7.34 546,625 + +0.41% 4 Stars: Appealing
12/31/2009 7.34 7.36 7.26 7.31 122,796 - -0.41% 4 Stars: Appealing
12/30/2009 7.28 7.36 7.24 7.34 93,391 - 0.00% 4 Stars: Appealing
12/29/2009 7.35 7.39 7.32 7.34 69,246 + +0.27% 4 Stars: Appealing
12/28/2009 7.34 7.35 7.26 7.32 95,696 + +0.55% 4 Stars: Appealing
12/24/2009 7.30 7.35 7.26 7.28 38,121 + +0.41% 4 Stars: Appealing
12/23/2009 7.22 7.30 7.20 7.25 210,673 + +0.69% 4 Stars: Appealing
12/22/2009 7.15 7.27 7.12 7.20 406,678 + +0.56% 4 Stars: Appealing
12/21/2009 7.25 7.25 7.11 7.16 191,691 - -1.24% 4 Stars: Appealing
12/18/2009 7.19 7.25 7.12 7.25 631,728 + +1.40% 4 Stars: Appealing
12/17/2009 7.14 7.22 7.05 7.15 423,762 - -1.24% 4 Stars: Appealing
12/16/2009 7.21 7.31 7.19 7.24 348,831 + +1.12% 4 Stars: Appealing
12/15/2009 6.95 7.22 6.95 7.16 926,797 + +3.02% 4 Stars: Appealing
12/14/2009 6.94 6.99 6.76 6.95 284,337 + +1.46% 4 Stars: Appealing
12/11/2009 6.94 6.96 6.81 6.85 151,351 - -0.87% 4 Stars: Appealing
12/10/2009 6.75 7.00 6.71 6.91 461,930 + +2.22% 4 Stars: Appealing
12/09/2009 6.71 6.76 6.58 6.76 283,397 + +0.60% 4 Stars: Appealing
12/08/2009 6.70 6.78 6.65 6.72 507,949 - -0.74% 4 Stars: Appealing
12/07/2009 6.65 6.77 6.65 6.77 938,764 + +1.20% 4 Stars: Appealing
12/04/2009 6.53 6.70 6.52 6.69 1,393,111 + +1.67% 4 Stars: Appealing
12/03/2009 6.49 6.67 6.45 6.58 5,769,653 + +46.22% 4 Stars: Appealing
12/02/2009 4.20 4.59 4.17 4.50 81,213 + +7.14% 5 Stars: Appealing
12/01/2009 4.29 4.32 4.16 4.20 37,339 - -0.71% 5 Stars: Appealing
11/30/2009 4.17 4.26 4.01 4.23 83,922 + +2.67% 5 Stars: Appealing
11/27/2009 4.04 4.17 4.03 4.12 57,122 - -2.14% 5 Stars: Appealing
11/25/2009 4.45 4.56 4.21 4.21 51,567 - -4.10% 5 Stars: Appealing
11/24/2009 4.33 4.41 4.29 4.39 78,403 + +4.52% 5 Stars: Appealing
11/23/2009 4.06 4.32 3.99 4.20 70,226 + +5.53% 5 Stars: Appealing
11/20/2009 3.88 4.14 3.75 3.98 158,003 + +2.05% 5 Stars: Appealing
11/19/2009 4.20 4.21 3.90 3.90 84,514 - -6.70% 5 Stars: Appealing
11/18/2009 4.33 4.33 4.16 4.18 44,251 - -2.34% 5 Stars: Appealing
11/17/2009 4.29 4.37 4.20 4.28 54,310 - -0.23% 5 Stars: Appealing
11/16/2009 4.26 4.38 4.23 4.29 117,694 + +2.14% 5 Stars: Appealing
11/13/2009 4.24 4.27 4.05 4.20 68,966 + +1.94% 5 Stars: Appealing
11/12/2009 4.25 4.41 4.08 4.12 67,823 - -3.06% 5 Stars: Appealing
11/11/2009 4.45 4.48 4.17 4.25 40,306 + +0.47% 5 Stars: Appealing
11/10/2009 4.49 4.53 4.16 4.23 93,750 - -2.31% 5 Stars: Appealing
11/09/2009 4.19 4.51 4.07 4.33 115,458 + +5.10% 5 Stars: Appealing
11/06/2009 4.24 4.31 4.03 4.12 61,787 - -3.74% 5 Stars: Appealing
11/05/2009 3.83 4.44 3.83 4.28 124,389 + +13.53% 5 Stars: Appealing
11/04/2009 3.82 4.35 3.70 3.77 141,999 + +1.62% 5 Stars: Appealing
11/03/2009 3.58 3.80 3.58 3.71 110,677 + +2.49% 5 Stars: Appealing
11/02/2009 3.88 3.94 3.49 3.62 167,988 - -5.73% 5 Stars: Appealing
10/30/2009 4.13 4.23 3.75 3.84 156,753 - -8.13% 5 Stars: Appealing
10/29/2009 4.11 4.21 4.02 4.18 103,842 + +3.21% 5 Stars: Appealing
10/28/2009 4.28 4.30 4.01 4.05 88,368 - -5.81% 5 Stars: Appealing
10/27/2009 4.36 4.50 4.26 4.30 39,361 - -0.92% 5 Stars: Appealing
10/26/2009 4.44 4.55 4.30 4.34 47,951 - -2.03% 5 Stars: Appealing
10/23/2009 4.56 4.61 4.38 4.43 56,353 - -2.21% 5 Stars: Appealing
10/22/2009 4.47 4.56 4.43 4.53 27,793 + +1.34% 5 Stars: Appealing
10/21/2009 4.49 4.68 4.46 4.47 95,830 + +0.22% 5 Stars: Appealing
10/20/2009 4.56 4.60 4.42 4.46 118,437 - -1.76% 5 Stars: Appealing
10/19/2009 4.69 4.70 4.42 4.54 83,335 - -0.22% 5 Stars: Appealing
10/16/2009 4.48 4.75 4.35 4.55 731,564 + +0.89% 5 Stars: Appealing
10/15/2009 4.58 4.58 4.50 4.51 63,864 - -2.17% 5 Stars: Appealing
10/14/2009 4.60 4.80 4.51 4.61 83,707 + +0.66% 5 Stars: Appealing
10/13/2009 4.75 4.75 4.50 4.58 49,743 - -2.76% 5 Stars: Appealing
10/12/2009 4.81 4.90 4.67 4.71 37,852 - -2.48% 5 Stars: Appealing
10/09/2009 4.67 4.86 4.67 4.83 53,395 + +3.21% 5 Stars: Appealing
10/08/2009 4.49 4.82 4.47 4.68 164,650 + +5.41% 5 Stars: Appealing
10/07/2009 4.39 4.45 4.34 4.44 26,577 + +1.83% 5 Stars: Appealing
10/06/2009 4.37 4.51 4.30 4.36 51,031 + +0.93% 5 Stars: Appealing
10/05/2009 4.27 4.52 4.23 4.32 63,677 + +0.70% 5 Stars: Appealing
10/02/2009 4.25 4.49 4.08 4.29 69,483 + +0.23% 5 Stars: Appealing
10/01/2009 4.65 4.65 4.25 4.28 97,211 - -8.35% 5 Stars: Appealing
09/30/2009 4.79 4.79 4.57 4.67 66,260 - -2.10% 5 Stars: Appealing
09/29/2009 4.80 4.85 4.69 4.77 85,410 - -0.83% 5 Stars: Appealing
09/28/2009 4.71 4.85 4.70 4.81 87,890 + +2.56% 5 Stars: Appealing
09/25/2009 4.78 4.78 4.51 4.69 87,328 + +2.63% 5 Stars: Appealing
09/24/2009 4.86 4.90 4.44 4.57 183,483 - -5.77% 5 Stars: Appealing
09/23/2009 4.88 4.95 4.77 4.85 121,004 - -0.61% 5 Stars: Appealing
09/22/2009 5.04 5.04 4.77 4.88 124,354 - -3.17% 5 Stars: Appealing
09/21/2009 4.92 5.14 4.76 5.04 88,887 + +1.00% 5 Stars: Appealing
09/18/2009 4.67 5.00 4.48 4.99 200,384 + +7.31% 5 Stars: Appealing
09/17/2009 4.44 4.70 4.32 4.65 186,032 + +5.44% 5 Stars: Appealing