Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.44 6.50 6.31 6.40 8,356,760 + +0.79% 3 Stars: Appealing
02/08/2010 6.44 6.51 6.29 6.35 7,221,591 - -0.63% 3 Stars: Appealing
02/05/2010 6.57 6.57 6.21 6.39 10,450,479 - -0.31% 3 Stars: Appealing
02/04/2010 6.63 6.67 6.37 6.41 6,372,154 - -4.19% 3 Stars: Appealing
02/03/2010 6.73 6.88 6.59 6.69 5,254,943 - -0.45% 4 Stars: Appealing
02/02/2010 6.63 6.76 6.52 6.72 6,027,513 + +1.82% 4 Stars: Appealing
02/01/2010 6.52 6.65 6.47 6.60 7,130,544 + +2.17% 3 Stars: Appealing
01/29/2010 6.56 6.61 6.41 6.46 6,768,753 - -0.92% 3 Stars: Appealing
01/28/2010 6.50 6.66 6.46 6.52 5,832,012 + +0.77% 3 Stars: Appealing
01/27/2010 6.61 6.63 6.38 6.47 9,868,993 - -2.85% 3 Stars: Appealing
01/26/2010 6.73 6.82 6.63 6.66 4,701,294 - -1.77% 3 Stars: Appealing
01/25/2010 6.94 6.94 6.76 6.78 3,630,045 - -1.02% 3 Stars: Appealing
01/22/2010 6.99 7.02 6.81 6.85 5,633,972 - -2.28% 3 Stars: Appealing
01/21/2010 7.24 7.33 6.98 7.01 6,134,538 - -1.96% 4 Stars: Appealing
01/20/2010 7.03 7.16 6.95 7.15 5,044,721 + +0.42% 3 Stars: Appealing
01/19/2010 7.18 7.21 7.07 7.12 3,647,852 - -0.56% 3 Stars: Appealing
01/15/2010 7.17 7.24 6.98 7.16 8,729,031 - -0.83% 3 Stars: Appealing
01/14/2010 7.40 7.46 7.14 7.22 11,506,504 - -2.17% 4 Stars: Appealing
01/13/2010 7.32 7.45 7.19 7.38 3,504,453 + +1.23% 4 Stars: Appealing
01/12/2010 7.41 7.41 7.23 7.29 4,630,685 - -2.41% 3 Stars: Appealing
01/11/2010 7.25 7.47 7.22 7.47 5,290,476 + +2.75% 4 Stars: Appealing
01/08/2010 7.27 7.30 7.08 7.27 6,480,727 + +0.14% 4 Stars: Appealing
01/07/2010 7.37 7.45 7.19 7.26 6,202,337 - -2.55% 4 Stars: Appealing
01/06/2010 7.40 7.46 7.32 7.45 5,586,007 - 0.00% 4 Stars: Appealing
01/05/2010 7.54 7.54 7.41 7.45 6,134,654 - -1.06% 4 Stars: Appealing
01/04/2010 7.45 7.62 7.40 7.53 4,444,232 + +2.03% 4 Stars: Appealing
12/31/2009 7.46 7.62 7.33 7.38 4,257,494 + +1.37% 4 Stars: Appealing
12/30/2009 7.15 7.29 7.13 7.28 2,334,843 + +1.11% 3 Stars: Appealing
12/29/2009 7.28 7.31 7.18 7.20 2,155,644 - -0.69% 3 Stars: Appealing
12/28/2009 7.49 7.49 7.15 7.25 2,445,605 - -2.03% 3 Stars: Appealing
12/24/2009 7.28 7.41 7.21 7.40 1,756,664 + +2.49% 3 Stars: Appealing
12/23/2009 7.16 7.26 7.11 7.22 3,379,732 + +0.56% 3 Stars: Appealing
12/22/2009 7.16 7.22 7.11 7.18 4,094,966 + +0.14% 3 Stars: Appealing
12/21/2009 7.23 7.29 7.08 7.17 4,191,771 - 0.00% 4 Stars: Appealing
12/18/2009 7.15 7.23 7.14 7.17 7,975,480 + +0.42% 3 Stars: Appealing
12/17/2009 7.24 7.40 7.14 7.14 3,906,675 - -3.51% 3 Stars: Appealing
12/16/2009 7.52 7.55 7.32 7.40 5,160,502 - -0.80% 3 Stars: Appealing
12/15/2009 7.40 7.51 7.36 7.46 5,914,902 - -0.93% 3 Stars: Appealing
12/14/2009 7.24 7.57 7.20 7.53 6,094,502 + +4.01% 3 Stars: Appealing
12/11/2009 7.24 7.28 7.11 7.24 3,819,345 + +0.84% 3 Stars: Appealing
12/10/2009 7.05 7.29 6.95 7.18 9,308,087 + +3.61% 3 Stars: Appealing
12/09/2009 6.92 7.03 6.80 6.93 8,248,100 + +0.43% 3 Stars: Appealing
12/08/2009 6.60 6.91 6.47 6.90 8,632,654 + +5.34% 3 Stars: Appealing
12/07/2009 6.37 6.63 6.31 6.55 5,696,865 + +2.99% 3 Stars: Appealing
12/04/2009 6.43 6.55 6.21 6.36 7,335,123 - -0.93% 3 Stars: Appealing
12/03/2009 6.49 6.55 6.39 6.42 2,790,719 - -1.08% 3 Stars: Appealing
12/02/2009 6.42 6.62 6.42 6.49 3,665,455 + +0.31% 3 Stars: Appealing
12/01/2009 6.38 6.51 6.33 6.47 3,849,688 + +2.21% 3 Stars: Appealing
11/30/2009 6.45 6.50 6.21 6.33 3,958,614 - -2.01% 3 Stars: Appealing
11/27/2009 6.38 6.52 6.09 6.46 1,507,611 - -2.27% 3 Stars: Appealing
11/25/2009 6.53 6.63 6.49 6.61 3,086,295 + +0.92% 3 Stars: Appealing
11/24/2009 6.50 6.74 6.32 6.55 5,456,581 - -2.82% 3 Stars: Appealing
11/23/2009 6.86 7.01 6.68 6.74 3,585,516 - -1.32% 3 Stars: Appealing
11/20/2009 6.71 6.89 6.63 6.83 4,256,733 + +0.89% 3 Stars: Appealing
11/19/2009 6.79 6.84 6.64 6.77 4,327,278 - -1.46% 3 Stars: Appealing
11/18/2009 6.86 6.89 6.69 6.87 2,636,956 + +0.15% 3 Stars: Appealing
11/17/2009 6.93 7.05 6.78 6.86 3,945,248 - -2.28% 3 Stars: Appealing
11/16/2009 6.78 7.06 6.78 7.02 3,739,370 + +3.69% 3 Stars: Appealing
11/13/2009 6.63 6.85 6.56 6.77 4,397,068 + +2.73% 3 Stars: Appealing
11/12/2009 6.87 6.97 6.57 6.59 6,720,257 - -4.08% 3 Stars: Appealing
11/11/2009 6.79 6.91 6.73 6.87 4,932,639 + +2.54% 3 Stars: Appealing
11/10/2009 6.74 6.82 6.61 6.70 3,999,470 - -1.03% 3 Stars: Appealing
11/09/2009 6.52 6.79 6.47 6.77 5,518,673 + +4.64% 3 Stars: Appealing
11/06/2009 6.36 6.56 6.31 6.47 5,608,762 + +1.41% 3 Stars: Appealing
11/05/2009 6.23 6.40 6.17 6.38 5,791,881 + +4.42% 3 Stars: Appealing
11/04/2009 6.04 6.34 6.04 6.11 8,754,624 + +2.00% 2 Stars: Appealing
11/03/2009 5.97 6.05 5.71 5.99 6,761,857 + +1.70% 2 Stars: Appealing
11/02/2009 6.00 6.11 5.80 5.89 9,858,725 - -2.16% 2 Stars: Appealing
10/30/2009 6.45 6.48 5.99 6.02 11,772,308 - -5.49% 2 Stars: Appealing
10/29/2009 6.21 6.44 6.21 6.37 10,326,486 + +6.88% 2 Stars: Appealing
10/28/2009 6.24 6.47 5.89 5.96 17,728,378 - -2.45% 2 Stars: Appealing
10/27/2009 6.05 6.20 5.92 6.11 9,603,151 + +0.83% 2 Stars: Appealing
10/26/2009 6.14 6.31 6.02 6.06 8,486,667 - -0.98% 2 Stars: Appealing
10/23/2009 6.39 6.41 6.07 6.12 6,243,331 - -3.47% 2 Stars: Appealing
10/22/2009 6.20 6.37 6.13 6.34 7,089,106 + +2.76% 2 Stars: Appealing
10/21/2009 6.41 6.54 6.17 6.17 11,528,281 - -4.93% 2 Stars: Appealing
10/20/2009 6.72 6.80 6.44 6.49 9,421,943 - -3.42% 2 Stars: Appealing
10/19/2009 6.82 6.82 6.67 6.72 7,682,868 - -1.03% 2 Stars: Appealing
10/16/2009 6.78 6.85 6.47 6.79 10,216,676 - -1.16% 2 Stars: Appealing
10/15/2009 6.97 7.22 6.64 6.87 6,364,494 - -2.00% 2 Stars: Appealing
10/14/2009 7.14 7.15 6.91 7.01 9,704,360 - -0.43% 2 Stars: Appealing
10/13/2009 6.98 7.11 6.94 7.04 3,711,657 + +1.15% 2 Stars: Appealing
10/12/2009 7.09 7.19 6.93 6.96 3,296,405 - -1.56% 2 Stars: Appealing
10/09/2009 7.10 7.15 7.00 7.07 3,190,390 - -0.28% 2 Stars: Appealing
10/08/2009 6.94 7.13 6.90 7.09 6,731,268 + +3.05% 2 Stars: Appealing
10/07/2009 7.14 7.15 6.80 6.88 6,768,811 - -3.23% 2 Stars: Appealing
10/06/2009 6.95 7.21 6.92 7.11 5,238,724 + +2.75% 2 Stars: Appealing
10/05/2009 6.82 7.03 6.75 6.92 6,282,599 + +1.17% 2 Stars: Appealing
10/02/2009 6.95 7.06 6.79 6.84 8,368,279 - -3.12% 2 Stars: Appealing
10/01/2009 7.45 7.50 7.03 7.06 6,309,520 - -6.12% 2 Stars: Appealing
09/30/2009 7.59 7.77 7.45 7.52 11,721,413 - -0.92% 2 Stars: Appealing
09/29/2009 7.40 7.63 7.35 7.59 8,261,685 + +3.97% 2 Stars: Appealing
09/28/2009 6.99 7.32 6.98 7.30 3,031,733 + +3.99% 2 Stars: Appealing
09/25/2009 7.01 7.19 6.95 7.02 3,963,344 - -0.28% 2 Stars: Appealing
09/24/2009 7.29 7.32 6.90 7.04 6,900,987 - -3.03% 2 Stars: Appealing
09/23/2009 7.23 7.49 7.21 7.26 7,170,812 + +0.83% 2 Stars: Appealing
09/22/2009 7.18 7.45 7.16 7.20 5,146,349 - -2.70% 2 Stars: Appealing
09/21/2009 7.40 7.49 7.13 7.40 6,290,714 - -0.94% 2 Stars: Appealing
09/18/2009 7.35 7.56 7.35 7.47 6,077,413 + +2.61% 2 Stars: Appealing
09/17/2009 7.32 7.39 7.12 7.28 6,614,249 - -1.09% 3 Stars: Appealing