Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.85 6.95 6.79 6.82 428,941 + +0.44% 5 Stars: Appealing
02/08/2010 6.88 6.90 6.78 6.79 525,781 - -1.74% 5 Stars: Appealing
02/05/2010 6.80 6.94 6.76 6.91 654,368 + +1.62% 5 Stars: Appealing
02/04/2010 6.98 7.05 6.71 6.80 781,342 - -2.86% 5 Stars: Appealing
02/03/2010 7.15 7.25 6.96 7.00 541,735 - -1.96% 5 Stars: Appealing
02/02/2010 7.07 7.21 7.00 7.14 1,066,209 + +1.56% 5 Stars: Appealing
02/01/2010 6.86 7.09 6.81 7.03 733,527 + +2.63% 5 Stars: Appealing
01/29/2010 7.08 7.16 6.80 6.85 825,310 - -2.97% 5 Stars: Appealing
01/28/2010 7.49 7.49 7.02 7.06 775,236 - -3.55% 5 Stars: Appealing
01/27/2010 7.51 7.60 7.22 7.32 1,696,992 - -6.15% 5 Stars: Appealing
01/26/2010 7.73 7.87 7.51 7.80 778,582 + +0.26% 5 Stars: Appealing
01/25/2010 7.96 7.97 7.70 7.78 528,083 - -1.77% 5 Stars: Appealing
01/22/2010 8.27 8.27 7.90 7.92 759,696 - -4.81% 5 Stars: Appealing
01/21/2010 8.21 8.41 8.11 8.32 704,056 + +1.34% 5 Stars: Appealing
01/20/2010 8.14 8.24 7.99 8.21 535,984 + +0.49% 5 Stars: Appealing
01/19/2010 8.17 8.28 8.11 8.17 562,649 - 0.00% 5 Stars: Appealing
01/15/2010 8.26 8.33 8.07 8.17 562,239 - -1.09% 5 Stars: Appealing
01/14/2010 8.22 8.33 8.17 8.26 527,452 + +0.24% 5 Stars: Appealing
01/13/2010 8.31 8.35 8.05 8.24 652,404 - -0.96% 5 Stars: Appealing
01/12/2010 8.49 8.50 8.17 8.32 875,001 - -2.69% 5 Stars: Appealing
01/11/2010 8.86 9.15 8.45 8.55 2,192,515 - -7.77% 5 Stars: Appealing
01/08/2010 9.09 9.27 9.03 9.27 656,338 + +1.20% 5 Stars: Appealing
01/07/2010 9.11 9.27 8.95 9.16 637,286 + +0.55% 5 Stars: Appealing
01/06/2010 9.24 9.24 9.04 9.11 511,718 - -1.09% 5 Stars: Appealing
01/05/2010 9.11 9.23 8.98 9.21 1,027,505 + +1.43% 5 Stars: Appealing
01/04/2010 8.95 9.09 8.89 9.08 931,666 + +2.37% 5 Stars: Appealing
12/31/2009 8.97 8.98 8.85 8.87 375,707 - -0.89% 5 Stars: Appealing
12/30/2009 8.80 8.97 8.80 8.95 340,594 + +1.13% 5 Stars: Appealing
12/29/2009 8.97 9.00 8.81 8.85 309,434 - -1.01% 5 Stars: Appealing
12/28/2009 9.00 9.01 8.85 8.94 298,300 - 0.00% 5 Stars: Appealing
12/24/2009 8.91 8.95 8.82 8.94 169,007 + +1.02% 5 Stars: Appealing
12/23/2009 8.90 8.95 8.76 8.85 387,901 - -0.23% 5 Stars: Appealing
12/22/2009 9.04 9.04 8.65 8.87 798,612 - -2.10% 5 Stars: Appealing
12/21/2009 9.20 9.28 9.01 9.06 748,278 - -0.66% 5 Stars: Appealing
12/18/2009 9.27 9.30 9.06 9.12 891,893 - -0.44% 5 Stars: Appealing
12/17/2009 9.34 9.37 9.12 9.16 516,287 - -1.72% 5 Stars: Appealing
12/16/2009 9.36 9.40 9.22 9.32 762,150 + +0.87% 5 Stars: Appealing
12/15/2009 9.37 9.48 9.24 9.24 525,107 - -1.18% 5 Stars: Appealing
12/14/2009 9.50 9.55 9.30 9.35 718,453 + +0.21% 5 Stars: Appealing
12/11/2009 9.53 9.55 9.16 9.33 989,515 - -0.43% 5 Stars: Appealing
12/10/2009 9.61 9.80 9.26 9.37 2,088,162 + +0.11% 5 Stars: Appealing
12/09/2009 9.19 9.39 9.00 9.36 1,062,087 + +1.63% 5 Stars: Appealing
12/08/2009 9.11 9.23 8.96 9.21 477,766 + +1.21% 5 Stars: Appealing
12/07/2009 9.10 9.26 9.03 9.10 458,558 + +0.11% 5 Stars: Appealing
12/04/2009 9.10 9.20 8.83 9.09 732,916 + +2.25% 5 Stars: Appealing
12/03/2009 8.84 9.08 8.55 8.89 1,094,993 + +0.68% 5 Stars: Appealing
12/02/2009 8.48 8.86 8.42 8.83 945,652 + +4.50% 5 Stars: Appealing
12/01/2009 8.28 8.46 8.20 8.45 456,229 + +2.67% 5 Stars: Appealing
11/30/2009 8.04 8.24 8.01 8.23 597,331 + +1.86% 5 Stars: Appealing
11/27/2009 7.88 8.14 7.88 8.08 289,967 - -0.49% 5 Stars: Appealing
11/25/2009 8.15 8.22 8.10 8.12 295,357 - -0.25% 5 Stars: Appealing
11/24/2009 8.21 8.21 8.02 8.14 339,383 - -0.61% 5 Stars: Appealing
11/23/2009 8.08 8.23 7.98 8.19 765,243 + +3.28% 5 Stars: Appealing
11/20/2009 8.02 8.15 7.83 7.93 433,476 - -1.61% 5 Stars: Appealing
11/19/2009 8.15 8.28 7.92 8.06 661,672 - -2.42% 5 Stars: Appealing
11/18/2009 8.41 8.59 8.06 8.26 863,451 - -1.31% 5 Stars: Appealing
11/17/2009 8.10 8.38 8.05 8.37 781,367 + +4.10% 5 Stars: Appealing
11/16/2009 7.99 8.06 7.91 8.04 617,321 + +3.08% 5 Stars: Appealing
11/13/2009 7.84 7.85 7.66 7.80 518,631 + +0.78% 5 Stars: Appealing
11/12/2009 7.77 7.79 7.56 7.74 581,345 - -0.26% 5 Stars: Appealing
11/11/2009 7.60 7.83 7.51 7.76 704,451 + +3.88% 5 Stars: Appealing
11/10/2009 7.68 7.68 7.40 7.47 406,672 - -2.48% 5 Stars: Appealing
11/09/2009 7.57 7.66 7.41 7.66 497,670 + +2.68% 5 Stars: Appealing
11/06/2009 7.41 7.57 7.37 7.46 433,336 + +0.27% 5 Stars: Appealing
11/05/2009 7.33 7.50 7.28 7.44 425,671 + +2.90% 5 Stars: Appealing
11/04/2009 7.51 7.57 7.22 7.23 462,040 - -2.95% 5 Stars: Appealing
11/03/2009 7.18 7.47 7.12 7.45 631,521 + +3.19% 5 Stars: Appealing
11/02/2009 7.51 7.57 7.15 7.22 783,856 - -2.83% 5 Stars: Appealing
10/30/2009 7.60 7.60 7.41 7.43 911,603 - -2.49% 5 Stars: Appealing
10/29/2009 7.65 7.73 7.55 7.62 562,753 + +0.13% 5 Stars: Appealing
10/28/2009 7.80 7.90 7.60 7.61 711,828 - -2.31% 5 Stars: Appealing
10/27/2009 7.86 7.99 7.79 7.79 455,563 - 0.00% 5 Stars: Appealing
10/26/2009 8.04 8.05 7.75 7.79 787,289 - -3.35% 5 Stars: Appealing
10/23/2009 8.43 8.45 8.02 8.06 770,124 - -4.16% 5 Stars: Appealing
10/22/2009 8.19 8.42 8.14 8.41 594,252 + +3.06% 5 Stars: Appealing
10/21/2009 8.30 8.38 8.13 8.16 1,291,698 + +1.75% 5 Stars: Appealing
10/20/2009 8.15 8.16 8.00 8.02 537,830 - -1.23% 5 Stars: Appealing
10/19/2009 8.13 8.17 8.01 8.12 373,043 + +0.74% 5 Stars: Appealing
10/16/2009 8.11 8.17 8.01 8.06 425,341 - -0.86% 5 Stars: Appealing
10/15/2009 8.15 8.20 8.07 8.13 468,345 - -0.61% 5 Stars: Appealing
10/14/2009 8.23 8.26 8.13 8.18 433,147 + +0.74% 5 Stars: Appealing
10/13/2009 8.21 8.27 8.11 8.12 466,212 - -0.73% 5 Stars: Appealing
10/12/2009 8.33 8.33 8.11 8.18 556,656 - -0.24% 5 Stars: Appealing
10/09/2009 8.02 8.21 8.01 8.20 331,975 + +2.76% 5 Stars: Appealing
10/08/2009 8.16 8.21 7.97 7.98 721,917 + +0.38% 5 Stars: Appealing
10/07/2009 7.72 8.02 7.60 7.95 669,557 + +2.85% 5 Stars: Appealing
10/06/2009 7.64 7.81 7.55 7.73 496,391 + +1.58% 5 Stars: Appealing
10/05/2009 7.35 7.61 7.18 7.61 604,377 + +4.97% 5 Stars: Appealing
10/02/2009 7.39 7.39 7.25 7.25 509,528 - -3.20% 5 Stars: Appealing
10/01/2009 7.91 7.93 7.46 7.49 614,880 - -5.79% 5 Stars: Appealing
09/30/2009 8.18 8.18 7.91 7.95 367,570 - -2.21% 5 Stars: Appealing
09/29/2009 8.28 8.30 8.06 8.13 365,070 - -1.93% 5 Stars: Appealing
09/28/2009 8.31 8.61 8.28 8.29 524,600 - -0.48% 5 Stars: Appealing
09/25/2009 8.29 8.40 8.20 8.33 335,752 - -0.36% 5 Stars: Appealing
09/24/2009 8.66 8.78 8.22 8.36 841,254 - -3.13% 5 Stars: Appealing
09/23/2009 8.68 8.97 8.61 8.63 732,150 - -0.12% 5 Stars: Appealing
09/22/2009 8.43 9.05 8.36 8.64 1,741,221 + +5.88% 5 Stars: Appealing
09/21/2009 8.12 8.30 7.90 8.16 374,631 + +0.37% 5 Stars: Appealing
09/18/2009 8.35 8.35 8.07 8.13 1,009,357 - -1.93% 5 Stars: Appealing
09/17/2009 8.68 8.74 8.23 8.29 764,575 - -4.16% 5 Stars: Appealing