Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.52 10.52 10.06 10.08 312,015 - -2.70% 2 Stars: Appealing
02/08/2010 10.23 10.59 10.12 10.36 2,425,478 + +0.88% 2 Stars: Appealing
02/05/2010 10.20 10.33 10.00 10.27 909,168 + +0.59% 2 Stars: Appealing
02/04/2010 9.39 10.35 9.39 10.21 830,455 - -2.48% 2 Stars: Appealing
02/03/2010 10.10 10.49 9.95 10.47 502,341 + +4.91% 2 Stars: Appealing
02/02/2010 9.55 10.22 9.54 9.98 477,672 + +4.83% 2 Stars: Appealing
02/01/2010 9.33 9.70 9.33 9.52 212,680 + +2.70% 2 Stars: Appealing
01/29/2010 9.76 9.96 9.21 9.27 372,836 - -4.73% 2 Stars: Appealing
01/28/2010 10.06 10.11 9.64 9.73 223,704 - -2.80% 2 Stars: Appealing
01/27/2010 10.00 10.06 9.78 10.01 291,828 + +0.81% 2 Stars: Appealing
01/26/2010 10.28 10.32 9.92 9.93 326,982 - -3.59% 2 Stars: Appealing
01/25/2010 10.27 10.39 9.99 10.30 192,048 + +1.38% 2 Stars: Appealing
01/22/2010 10.61 10.69 10.14 10.16 249,717 - -4.60% 2 Stars: Appealing
01/21/2010 10.87 10.90 10.33 10.65 449,187 - -1.66% 2 Stars: Appealing
01/20/2010 11.14 11.25 10.79 10.83 209,810 - -2.96% 2 Stars: Appealing
01/19/2010 11.04 11.25 11.04 11.16 311,778 + +1.27% 2 Stars: Appealing
01/15/2010 11.36 11.39 10.96 11.02 284,192 - -2.56% 2 Stars: Appealing
01/14/2010 11.44 11.49 11.26 11.31 189,465 - -1.39% 2 Stars: Appealing
01/13/2010 11.15 11.51 11.13 11.47 272,832 + +3.52% 2 Stars: Appealing
01/12/2010 11.38 11.40 10.95 11.08 403,936 - -2.98% 2 Stars: Appealing
01/11/2010 11.35 11.46 10.87 11.42 447,973 + +1.69% 2 Stars: Appealing
01/08/2010 11.50 11.90 11.14 11.23 579,689 - -3.11% 2 Stars: Appealing
01/07/2010 10.89 12.16 10.87 11.59 3,268,177 + +21.74% 2 Stars: Appealing
01/06/2010 9.10 9.53 9.10 9.52 332,588 + +4.50% 2 Stars: Appealing
01/05/2010 9.10 9.30 8.98 9.11 227,898 + +0.33% 2 Stars: Appealing
01/04/2010 8.65 9.08 8.63 9.08 368,293 + +5.95% 2 Stars: Appealing
12/31/2009 8.46 8.61 8.46 8.57 134,990 + +1.54% 2 Stars: Appealing
12/30/2009 8.31 8.49 8.31 8.44 104,973 + +0.84% 2 Stars: Appealing
12/29/2009 8.28 8.38 8.21 8.37 64,715 + +0.97% 2 Stars: Appealing
12/28/2009 8.41 8.41 8.23 8.29 56,889 - -1.43% 2 Stars: Appealing
12/24/2009 8.45 8.45 8.40 8.41 11,142 - -0.12% 2 Stars: Appealing
12/23/2009 8.40 8.45 8.28 8.42 99,794 + +0.72% 2 Stars: Appealing
12/22/2009 8.39 8.40 8.23 8.36 106,121 + +0.12% 2 Stars: Appealing
12/21/2009 8.14 8.37 8.13 8.35 181,007 + +3.34% 2 Stars: Appealing
12/18/2009 8.21 8.22 8.05 8.08 680,535 - -0.62% 2 Stars: Appealing
12/17/2009 8.13 8.20 8.04 8.13 118,778 - -0.85% 2 Stars: Appealing
12/16/2009 8.25 8.31 8.15 8.20 170,336 - -0.12% 2 Stars: Appealing
12/15/2009 8.24 8.35 8.16 8.21 202,409 - -0.85% 2 Stars: Appealing
12/14/2009 8.28 8.30 8.05 8.28 146,960 + +0.24% 2 Stars: Appealing
12/11/2009 8.24 8.48 8.14 8.26 108,339 + +0.36% 2 Stars: Appealing
12/10/2009 8.30 8.32 8.18 8.23 101,006 - -0.72% 2 Stars: Appealing
12/09/2009 8.27 8.32 8.18 8.29 48,899 - 0.00% 2 Stars: Appealing
12/08/2009 8.34 8.40 8.24 8.29 112,928 - -0.96% 2 Stars: Appealing
12/07/2009 8.36 8.40 8.30 8.37 62,645 + +0.24% 2 Stars: Appealing
12/04/2009 8.33 8.39 8.17 8.35 92,464 + +2.20% 2 Stars: Appealing
12/03/2009 8.33 8.41 8.15 8.17 103,363 - -1.33% 2 Stars: Appealing
12/02/2009 8.26 8.45 8.23 8.28 131,572 + +0.24% 2 Stars: Appealing
12/01/2009 8.15 8.28 8.10 8.26 173,727 + +0.98% 2 Stars: Appealing
11/30/2009 8.02 8.19 7.91 8.18 181,738 + +1.61% 2 Stars: Appealing
11/27/2009 8.01 8.14 7.94 8.05 65,223 - -2.42% 2 Stars: Appealing
11/25/2009 8.31 8.36 8.16 8.25 72,073 - -0.60% 2 Stars: Appealing
11/24/2009 8.30 8.31 8.08 8.30 94,384 - -0.24% 2 Stars: Appealing
11/23/2009 8.37 8.43 8.24 8.32 75,724 + +0.60% 2 Stars: Appealing
11/20/2009 8.16 8.29 8.16 8.27 87,449 + +0.73% 2 Stars: Appealing
11/19/2009 8.33 8.46 8.10 8.21 109,019 - -1.91% 2 Stars: Appealing
11/18/2009 8.45 8.54 8.30 8.37 100,344 - -1.18% 2 Stars: Appealing
11/17/2009 8.45 8.53 8.37 8.47 136,860 + +0.36% 2 Stars: Appealing
11/16/2009 8.41 8.55 8.39 8.44 155,095 + +0.84% 2 Stars: Appealing
11/13/2009 8.34 8.45 8.28 8.37 95,929 + +0.97% 2 Stars: Appealing
11/12/2009 8.48 8.52 8.26 8.29 175,980 - -1.66% 2 Stars: Appealing
11/11/2009 8.50 8.55 8.36 8.43 817,277 + +0.24% 2 Stars: Appealing
11/10/2009 8.40 8.52 8.34 8.41 121,904 + +0.12% 2 Stars: Appealing
11/09/2009 8.48 8.53 8.37 8.40 200,904 - -0.24% 2 Stars: Appealing
11/06/2009 8.20 8.44 8.01 8.42 166,420 + +2.06% 2 Stars: Appealing
11/05/2009 8.16 8.34 8.16 8.25 178,290 + +2.48% 2 Stars: Appealing
11/04/2009 8.37 8.39 8.05 8.05 261,439 - -3.82% 2 Stars: Appealing
11/03/2009 8.28 8.40 8.19 8.37 119,917 + +0.12% 2 Stars: Appealing
11/02/2009 8.58 8.58 8.20 8.36 292,647 - -2.45% 2 Stars: Appealing
10/30/2009 8.57 8.75 8.45 8.57 378,460 - -0.35% 2 Stars: Appealing
10/29/2009 8.97 9.00 8.57 8.60 794,216 + +3.61% 2 Stars: Appealing
10/28/2009 8.68 8.80 8.09 8.30 492,637 - -4.27% 2 Stars: Appealing
10/27/2009 8.74 8.92 8.51 8.67 363,331 - -0.80% 2 Stars: Appealing
10/26/2009 8.90 8.90 8.68 8.74 271,226 - -1.24% 2 Stars: Appealing
10/23/2009 8.92 9.00 8.80 8.85 386,407 - -0.23% 2 Stars: Appealing
10/22/2009 8.72 8.91 8.62 8.87 182,712 + +2.07% 2 Stars: Appealing
10/21/2009 8.73 9.00 8.67 8.69 379,727 - -0.46% 2 Stars: Appealing
10/20/2009 8.68 8.82 8.64 8.73 454,358 + +1.16% 2 Stars: Appealing
10/19/2009 8.21 8.67 8.11 8.63 543,599 + +6.02% 2 Stars: Appealing
10/16/2009 8.15 8.37 8.06 8.14 415,143 - -0.37% 2 Stars: Appealing
10/15/2009 8.10 8.29 7.96 8.17 347,111 + +0.49% 2 Stars: Appealing
10/14/2009 7.64 8.19 7.53 8.13 1,666,667 + +8.26% 2 Stars: Appealing
10/13/2009 7.46 7.61 7.40 7.51 232,459 + +0.81% 2 Stars: Appealing
10/12/2009 7.45 7.53 7.42 7.45 106,342 - -0.13% 2 Stars: Appealing
10/09/2009 7.52 7.62 7.45 7.46 346,238 - -0.53% 2 Stars: Appealing
10/08/2009 7.63 7.72 7.44 7.50 515,108 - -0.79% 2 Stars: Appealing
10/07/2009 7.56 7.60 7.45 7.56 255,124 - -0.13% 2 Stars: Appealing
10/06/2009 7.63 7.69 7.53 7.57 421,827 - -0.26% 2 Stars: Appealing
10/05/2009 7.67 7.72 7.55 7.59 197,285 - -0.91% 2 Stars: Appealing
10/02/2009 7.63 7.88 7.61 7.66 199,563 - -0.65% 2 Stars: Appealing
10/01/2009 7.73 7.77 7.54 7.71 152,573 - -0.13% 2 Stars: Appealing
09/30/2009 7.73 7.89 7.71 7.72 220,700 - -0.39% 2 Stars: Appealing
09/29/2009 7.85 7.86 7.74 7.75 107,464 - -0.90% 2 Stars: Appealing
09/28/2009 7.88 7.93 7.74 7.82 149,393 - 0.00% 2 Stars: Appealing
09/25/2009 8.14 8.15 7.68 7.82 161,289 - -3.93% 2 Stars: Appealing
09/24/2009 8.10 8.15 8.01 8.14 137,998 + +0.99% 2 Stars: Appealing
09/23/2009 8.13 8.24 8.04 8.06 112,963 - -0.37% 2 Stars: Appealing
09/22/2009 8.18 8.24 7.99 8.09 67,102 - -0.74% 2 Stars: Appealing
09/21/2009 8.15 8.25 8.08 8.15 53,606 - -0.61% 2 Stars: Appealing
09/18/2009 8.21 8.29 8.20 8.20 179,244 - -0.36% 2 Stars: Appealing
09/17/2009 8.21 8.30 8.18 8.23 103,411 - -0.24% 2 Stars: Appealing