Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.85 7.37 6.62 7.01 856,157 + +6.05% 4 Stars: Appealing
02/08/2010 6.60 6.95 6.59 6.61 380,005 - -2.94% 4 Stars: Appealing
02/05/2010 6.81 6.88 6.50 6.81 838,237 + +1.34% 4 Stars: Appealing
02/04/2010 7.08 7.11 6.70 6.72 1,678,979 - -10.28% 4 Stars: Appealing
02/03/2010 7.46 7.75 7.36 7.49 895,355 - -5.43% 4 Stars: Appealing
02/02/2010 7.15 7.98 7.06 7.92 898,944 + +11.24% 4 Stars: Appealing
02/01/2010 7.30 7.31 6.95 7.12 593,859 - -2.60% 4 Stars: Appealing
01/29/2010 7.53 7.64 7.24 7.31 469,329 - -1.35% 4 Stars: Appealing
01/28/2010 7.88 7.92 7.30 7.41 412,379 - -1.72% 4 Stars: Appealing
01/27/2010 7.74 7.75 7.26 7.54 609,126 - -3.08% 4 Stars: Appealing
01/26/2010 8.11 8.15 7.77 7.78 468,467 - -4.07% 4 Stars: Appealing
01/25/2010 8.33 8.35 7.99 8.11 407,109 + +2.27% 4 Stars: Appealing
01/22/2010 7.83 8.32 7.71 7.93 779,268 - -1.37% 4 Stars: Appealing
01/21/2010 8.56 8.63 7.97 8.04 718,956 - -6.18% 4 Stars: Appealing
01/20/2010 8.60 8.69 8.51 8.57 270,058 - -1.61% 4 Stars: Appealing
01/19/2010 8.48 8.75 8.44 8.71 408,591 + +0.35% 4 Stars: Appealing
01/15/2010 8.88 8.93 8.61 8.68 366,057 - -2.47% 4 Stars: Appealing
01/14/2010 8.76 8.99 8.72 8.90 547,064 - -2.73% 4 Stars: Appealing
01/13/2010 9.08 9.24 8.82 9.15 328,356 + +1.78% 4 Stars: Appealing
01/12/2010 9.01 9.07 8.72 8.99 867,491 - -6.26% 4 Stars: Appealing
01/11/2010 9.87 9.97 9.50 9.59 682,040 - -1.64% 4 Stars: Appealing
01/08/2010 9.84 10.03 9.64 9.75 645,393 - -2.69% 4 Stars: Appealing
01/07/2010 9.95 10.02 9.75 10.02 928,898 + +3.83% 4 Stars: Appealing
01/06/2010 9.46 9.87 9.30 9.65 952,736 + +2.55% 4 Stars: Appealing
01/05/2010 9.15 9.48 8.90 9.41 1,617,959 + +6.33% 4 Stars: Appealing
01/04/2010 8.63 9.27 8.40 8.85 1,937,960 + +15.54% 4 Stars: Appealing
12/31/2009 7.70 7.95 7.65 7.66 454,293 - -0.78% 4 Stars: Appealing
12/30/2009 7.80 8.00 7.65 7.72 471,990 - -4.10% 4 Stars: Appealing
12/29/2009 8.16 8.20 7.96 8.05 349,300 - -1.71% 4 Stars: Appealing
12/28/2009 8.37 8.55 8.04 8.19 489,312 - -2.03% 4 Stars: Appealing
12/24/2009 8.25 8.40 8.09 8.36 411,977 + +3.47% 4 Stars: Appealing
12/23/2009 7.56 8.47 7.50 8.08 1,593,052 + +6.04% 4 Stars: Appealing
12/22/2009 7.91 8.09 7.40 7.62 1,133,182 - -5.34% 4 Stars: Appealing
12/21/2009 6.65 8.29 6.58 8.05 2,610,628 + +11.96% 4 Stars: Appealing
12/18/2009 6.90 7.25 6.71 7.19 910,682 + +1.55% 3 Stars: Appealing
12/17/2009 7.20 7.21 6.89 7.08 948,619 - -6.60% 3 Stars: Appealing
12/16/2009 7.78 7.78 7.45 7.58 1,187,913 - -5.25% 3 Stars: Appealing
12/15/2009 8.24 8.38 7.89 8.00 1,052,030 - -8.78% 3 Stars: Appealing
12/14/2009 8.52 8.89 8.38 8.77 482,368 + +3.42% 4 Stars: Appealing
12/11/2009 8.67 8.73 8.33 8.48 766,907 - -2.08% 4 Stars: Appealing
12/10/2009 9.04 9.06 8.63 8.66 629,936 - -4.52% 3 Stars: Appealing
12/09/2009 9.14 9.25 8.86 9.07 592,368 - -0.55% 3 Stars: Appealing
12/08/2009 9.29 9.45 9.04 9.12 1,112,153 - -7.41% 3 Stars: Appealing
12/07/2009 9.75 9.89 9.65 9.85 653,820 - -2.86% 3 Stars: Appealing
12/04/2009 10.28 10.33 9.93 10.14 322,511 - -1.93% 3 Stars: Appealing
12/03/2009 10.72 10.77 10.15 10.34 425,697 + +1.57% 3 Stars: Appealing
12/02/2009 10.30 10.30 10.02 10.18 501,433 + +0.10% 3 Stars: Appealing
12/01/2009 9.95 10.17 9.88 10.17 473,749 + +3.88% 3 Stars: Appealing
11/30/2009 9.96 10.09 9.57 9.79 553,929 - -2.68% 3 Stars: Appealing
11/27/2009 9.85 10.37 9.50 10.06 417,694 - -2.71% 3 Stars: Appealing
11/25/2009 10.43 10.49 10.28 10.34 471,304 + +3.40% 3 Stars: Appealing
11/24/2009 10.06 10.15 9.92 10.00 414,920 - -3.01% 3 Stars: Appealing
11/23/2009 10.43 10.46 10.15 10.31 461,840 + +1.78% 4 Stars: Appealing
11/20/2009 10.05 10.27 10.05 10.13 357,576 + +1.20% 3 Stars: Appealing
11/19/2009 10.05 10.17 10.00 10.01 538,228 - -2.63% 3 Stars: Appealing
11/18/2009 10.14 10.37 9.96 10.28 846,570 - -1.53% 4 Stars: Appealing
11/17/2009 9.92 10.69 9.75 10.44 1,247,057 - -2.52% 4 Stars: Appealing
11/16/2009 10.83 11.03 10.42 10.71 1,184,900 - -4.72% 3 Stars: Appealing
11/13/2009 11.37 11.38 11.18 11.24 400,763 + +1.35% 4 Stars: Appealing
11/12/2009 11.43 11.48 10.82 11.09 570,089 - -4.07% 4 Stars: Appealing
11/11/2009 11.55 11.95 11.40 11.56 1,200,604 - -2.78% 4 Stars: Appealing
11/10/2009 12.04 12.14 11.28 11.89 1,453,460 - -6.67% 4 Stars: Appealing
11/09/2009 12.11 12.96 12.08 12.74 1,183,534 + +9.17% 4 Stars: Appealing
11/06/2009 11.64 12.20 11.33 11.67 1,441,790 - -3.95% 4 Stars: Appealing
11/05/2009 11.11 12.46 10.85 12.15 2,226,581 + +17.28% 3 Stars: Appealing
11/04/2009 10.54 10.65 10.00 10.36 1,678,204 + +20.89% 3 Stars: Appealing
11/03/2009 8.25 8.89 8.18 8.57 1,965,562 - -9.60% 3 Stars: Appealing
11/02/2009 9.90 9.99 8.93 9.48 1,317,090 - -7.87% 3 Stars: Appealing
10/30/2009 11.79 12.30 10.02 10.29 2,059,319 - -9.10% 3 Stars: Appealing
10/29/2009 11.11 11.62 10.65 11.32 1,766,664 + +10.33% 3 Stars: Appealing
10/28/2009 11.27 11.98 9.76 10.26 2,320,908 - -19.72% 3 Stars: Appealing
10/27/2009 13.56 13.87 12.35 12.78 1,094,749 - -10.19% 3 Stars: Appealing
10/26/2009 15.63 15.63 14.18 14.23 475,467 - -6.44% 3 Stars: Appealing
10/23/2009 15.30 15.73 15.08 15.21 383,879 - -4.16% 3 Stars: Appealing
10/22/2009 15.74 15.92 15.30 15.87 351,728 - -0.75% 3 Stars: Appealing
10/21/2009 16.36 16.60 15.90 15.99 314,479 - -3.62% 3 Stars: Appealing
10/20/2009 17.06 17.18 16.45 16.59 613,105 + +4.21% 3 Stars: Appealing
10/19/2009 16.00 16.08 15.80 15.92 378,268 - -2.27% 3 Stars: Appealing
10/16/2009 16.46 16.46 16.00 16.29 431,466 - -2.46% 3 Stars: Appealing
10/15/2009 16.57 16.84 16.30 16.70 636,334 - -3.47% 3 Stars: Appealing
10/14/2009 17.45 17.46 16.98 17.30 592,080 - -0.69% 3 Stars: Appealing
10/13/2009 17.34 17.67 17.01 17.42 738,575 - -5.53% 3 Stars: Appealing
10/12/2009 18.61 18.80 18.21 18.44 201,912 + +0.60% 3 Stars: Appealing
10/09/2009 18.26 18.86 17.86 18.33 578,156 + +4.50% 3 Stars: Appealing
10/08/2009 17.31 17.70 17.17 17.54 445,888 - -2.23% 3 Stars: Appealing
10/07/2009 17.86 17.98 17.58 17.94 379,529 - -2.23% 3 Stars: Appealing
10/06/2009 18.42 18.94 18.05 18.35 280,388 + +1.49% 3 Stars: Appealing
10/05/2009 18.04 18.30 17.55 18.08 306,160 + +0.84% 3 Stars: Appealing
10/02/2009 17.31 18.17 17.07 17.93 547,703 - -4.17% 3 Stars: Appealing
10/01/2009 20.05 20.06 18.59 18.71 443,140 - -5.03% 3 Stars: Appealing
09/30/2009 19.51 20.05 19.17 19.70 644,600 + +3.41% 3 Stars: Appealing
09/29/2009 19.05 19.15 18.80 19.05 336,781 + +2.97% 3 Stars: Appealing
09/28/2009 17.91 18.73 17.85 18.50 380,497 + +4.11% 3 Stars: Appealing
09/25/2009 17.57 17.99 17.16 17.77 326,957 + +3.01% 3 Stars: Appealing
09/24/2009 18.38 18.39 16.80 17.25 392,425 - -6.20% 3 Stars: Appealing
09/23/2009 18.57 18.73 18.26 18.39 272,671 - -1.13% 3 Stars: Appealing
09/22/2009 18.39 18.64 18.10 18.60 321,747 + +3.97% 3 Stars: Appealing
09/21/2009 18.15 18.77 17.75 17.89 822,821 - -7.26% 3 Stars: Appealing
09/18/2009 19.65 19.90 19.01 19.29 437,255 - -2.92% 3 Stars: Appealing
09/17/2009 18.81 20.18 18.71 19.87 1,462,612 + +4.03% 3 Stars: Appealing