Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.44 7.55 7.29 7.37 894,026 + +0.41% 3 Stars: Appealing
02/08/2010 7.29 7.74 7.29 7.34 1,240,008 + +0.82% 3 Stars: Appealing
02/05/2010 7.24 7.32 6.97 7.28 1,012,910 + +0.55% 3 Stars: Appealing
02/04/2010 7.47 7.48 7.24 7.24 565,483 - -3.21% 3 Stars: Appealing
02/03/2010 7.51 7.64 7.41 7.48 416,626 - -0.27% 3 Stars: Appealing
02/02/2010 7.41 7.58 7.31 7.50 482,904 + +1.21% 3 Stars: Appealing
02/01/2010 7.27 7.43 7.22 7.41 1,063,067 - -1.07% 3 Stars: Appealing
01/29/2010 7.55 7.72 7.43 7.49 622,262 - -0.13% 4 Stars: Appealing
01/28/2010 7.80 7.82 7.42 7.50 718,568 - -3.60% 4 Stars: Appealing
01/27/2010 7.53 7.80 7.30 7.78 808,412 + +4.29% 4 Stars: Appealing
01/26/2010 7.68 7.68 7.45 7.46 692,627 - -3.12% 4 Stars: Appealing
01/25/2010 7.82 7.83 7.58 7.70 757,272 - -0.26% 4 Stars: Appealing
01/22/2010 7.73 7.99 7.60 7.72 1,082,478 - 0.00% 3 Stars: Appealing
01/21/2010 7.45 7.92 7.36 7.72 1,586,562 + +3.49% 3 Stars: Appealing
01/20/2010 7.22 7.48 7.15 7.46 771,312 + +2.05% 3 Stars: Appealing
01/19/2010 7.06 7.32 7.06 7.31 807,582 - -0.14% 3 Stars: Appealing
01/15/2010 7.43 7.43 7.26 7.32 803,805 - -0.95% 3 Stars: Appealing
01/14/2010 7.35 7.54 7.27 7.39 1,376,307 + +0.82% 3 Stars: Appealing
01/13/2010 7.15 7.44 7.01 7.33 1,285,660 + +3.24% 3 Stars: Appealing
01/12/2010 7.14 7.17 7.05 7.10 570,601 - -1.66% 4 Stars: Appealing
01/11/2010 7.31 7.35 7.09 7.22 655,402 - -0.82% 4 Stars: Appealing
01/08/2010 7.30 7.36 7.20 7.28 828,338 - 0.00% 4 Stars: Appealing
01/07/2010 7.16 7.32 6.96 7.28 1,353,965 - -1.09% 4 Stars: Appealing
01/06/2010 7.49 7.52 7.35 7.36 1,184,662 + +1.80% 4 Stars: Appealing
01/05/2010 7.25 7.26 7.12 7.23 776,676 - -0.69% 4 Stars: Appealing
01/04/2010 7.53 7.59 7.20 7.28 1,501,992 - -2.80% 4 Stars: Appealing
12/31/2009 7.32 7.90 7.16 7.49 2,196,502 + +3.17% 4 Stars: Appealing
12/30/2009 7.15 7.36 7.10 7.26 928,509 + +1.54% 4 Stars: Appealing
12/29/2009 7.11 7.28 7.01 7.15 946,965 + +1.27% 4 Stars: Appealing
12/28/2009 6.60 7.20 6.59 7.06 1,824,543 + +7.62% 4 Stars: Appealing
12/24/2009 6.60 6.70 6.53 6.56 146,090 - -0.46% 4 Stars: Appealing
12/23/2009 6.46 6.60 6.43 6.59 441,080 + +2.01% 4 Stars: Appealing
12/22/2009 6.40 6.48 6.36 6.46 328,084 + +0.62% 3 Stars: Appealing
12/21/2009 6.37 6.47 6.37 6.42 245,518 + +0.47% 3 Stars: Appealing
12/18/2009 6.39 6.50 6.30 6.39 734,843 + +0.16% 4 Stars: Appealing
12/17/2009 6.44 6.48 6.28 6.38 335,354 - -1.69% 4 Stars: Appealing
12/16/2009 6.40 6.50 6.33 6.49 342,086 + +1.88% 4 Stars: Appealing
12/15/2009 6.36 6.46 6.32 6.37 297,313 - -0.62% 4 Stars: Appealing
12/14/2009 6.41 6.50 6.36 6.41 282,526 + +0.16% 3 Stars: Appealing
12/11/2009 6.24 6.53 6.24 6.40 413,235 + +2.24% 4 Stars: Appealing
12/10/2009 6.33 6.43 6.25 6.26 260,705 - -1.26% 4 Stars: Appealing
12/09/2009 6.31 6.37 6.21 6.34 419,494 - 0.00% 4 Stars: Appealing
12/08/2009 6.44 6.44 6.28 6.34 309,258 - -1.55% 4 Stars: Appealing
12/07/2009 6.38 6.44 6.30 6.44 368,379 + +1.26% 4 Stars: Appealing
12/04/2009 6.18 6.41 6.13 6.36 960,252 + +6.18% 4 Stars: Appealing
12/03/2009 6.15 6.16 5.97 5.99 395,448 - -1.80% 4 Stars: Appealing
12/02/2009 6.12 6.24 6.03 6.10 304,608 + +0.33% 4 Stars: Appealing
12/01/2009 6.23 6.25 6.05 6.08 343,393 - -0.98% 4 Stars: Appealing
11/30/2009 6.10 6.19 5.98 6.14 640,510 + +1.32% 4 Stars: Appealing
11/27/2009 6.09 6.15 6.05 6.06 196,867 - -2.26% 4 Stars: Appealing
11/25/2009 6.22 6.25 6.12 6.20 265,418 - 0.00% 4 Stars: Appealing
11/24/2009 6.26 6.31 6.10 6.20 245,256 - -1.12% 4 Stars: Appealing
11/23/2009 6.38 6.50 6.21 6.27 392,596 - -0.63% 4 Stars: Appealing
11/20/2009 6.16 6.33 6.16 6.31 316,703 + +1.28% 4 Stars: Appealing
11/19/2009 6.30 6.33 6.00 6.23 463,252 - -2.50% 4 Stars: Appealing
11/18/2009 6.35 6.41 6.30 6.39 254,456 - -0.31% 4 Stars: Appealing
11/17/2009 6.29 6.45 6.20 6.41 390,370 + +0.94% 4 Stars: Appealing
11/16/2009 6.14 6.39 6.14 6.35 556,385 + +3.42% 4 Stars: Appealing
11/13/2009 5.85 6.16 5.85 6.14 1,018,245 + +4.78% 4 Stars: Appealing
11/12/2009 5.89 5.98 5.84 5.86 494,016 - -0.51% 4 Stars: Appealing
11/11/2009 5.87 5.96 5.82 5.89 366,841 + +0.51% 4 Stars: Appealing
11/10/2009 5.93 5.99 5.80 5.86 411,691 - -1.68% 4 Stars: Appealing
11/09/2009 6.05 6.05 5.85 5.96 666,193 - -0.33% 4 Stars: Appealing
11/06/2009 6.02 6.08 5.87 5.98 493,214 - -0.33% 4 Stars: Appealing
11/05/2009 5.90 6.08 5.81 6.00 1,178,354 + +2.92% 4 Stars: Appealing
11/04/2009 5.97 6.11 5.82 5.83 535,274 - -1.35% 4 Stars: Appealing
11/03/2009 5.94 5.98 5.75 5.91 803,440 + +0.68% 4 Stars: Appealing
11/02/2009 5.97 6.17 5.75 5.87 905,974 - -0.68% 4 Stars: Appealing
10/30/2009 6.25 6.27 5.85 5.91 1,627,867 - -5.14% 4 Stars: Appealing
10/29/2009 6.28 6.48 6.16 6.23 1,740,308 + +2.64% 4 Stars: Appealing
10/28/2009 5.90 6.11 5.67 6.07 2,152,596 - -3.96% 4 Stars: Appealing
10/27/2009 6.26 6.45 6.15 6.32 829,705 + +1.12% 4 Stars: Appealing
10/26/2009 6.29 6.50 6.15 6.25 658,369 + +0.16% 4 Stars: Appealing
10/23/2009 6.60 6.65 6.17 6.24 1,157,795 - -4.59% 4 Stars: Appealing
10/22/2009 6.56 6.69 6.49 6.54 831,828 - -0.76% 4 Stars: Appealing
10/21/2009 6.64 6.89 6.57 6.59 776,974 - -1.49% 4 Stars: Appealing
10/20/2009 6.86 6.91 6.62 6.69 665,831 - -2.19% 4 Stars: Appealing
10/19/2009 6.87 6.92 6.64 6.84 703,500 - -0.29% 4 Stars: Appealing
10/16/2009 6.73 6.90 6.49 6.86 888,999 + +0.88% 4 Stars: Appealing
10/15/2009 6.73 6.82 6.59 6.80 435,060 + +0.29% 4 Stars: Appealing
10/14/2009 6.65 6.87 6.58 6.78 599,591 + +3.67% 4 Stars: Appealing
10/13/2009 6.80 6.88 6.49 6.54 495,981 - -4.25% 4 Stars: Appealing
10/12/2009 6.78 7.00 6.78 6.83 248,673 + +0.59% 4 Stars: Appealing
10/09/2009 6.80 6.86 6.67 6.79 252,275 - -0.59% 4 Stars: Appealing
10/08/2009 6.92 7.07 6.80 6.83 395,526 - -0.58% 4 Stars: Appealing
10/07/2009 6.68 6.88 6.49 6.87 587,621 + +2.54% 4 Stars: Appealing
10/06/2009 6.70 6.98 6.53 6.70 632,750 + +1.21% 4 Stars: Appealing
10/05/2009 6.52 6.72 6.36 6.62 623,753 + +2.48% 4 Stars: Appealing
10/02/2009 6.68 6.68 6.45 6.46 363,919 - -3.58% 4 Stars: Appealing
10/01/2009 6.92 7.00 6.64 6.70 548,871 - -4.15% 4 Stars: Appealing
09/30/2009 7.16 7.19 6.88 6.99 583,169 - -1.96% 4 Stars: Appealing
09/29/2009 7.16 7.30 7.10 7.13 305,062 - -0.56% 4 Stars: Appealing
09/28/2009 7.20 7.33 7.11 7.17 315,494 - 0.00% 4 Stars: Appealing
09/25/2009 7.25 7.29 7.11 7.17 270,697 - -1.38% 4 Stars: Appealing
09/24/2009 7.37 7.42 7.17 7.27 363,785 - -0.55% 4 Stars: Appealing
09/23/2009 7.34 7.62 7.27 7.31 329,029 - -0.27% 4 Stars: Appealing
09/22/2009 7.35 7.45 7.25 7.33 388,816 + +0.96% 4 Stars: Appealing
09/21/2009 7.27 7.46 7.19 7.26 492,702 - -0.14% 4 Stars: Appealing
09/18/2009 7.52 7.57 7.25 7.27 814,463 - -3.96% 4 Stars: Appealing
09/17/2009 7.26 7.71 7.25 7.57 974,134 + +4.41% 4 Stars: Appealing