Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.61 9.76 9.40 9.67 396,883 + +3.76% 3 Stars: Appealing
02/08/2010 9.46 9.79 9.26 9.32 501,152 - -2.61% 3 Stars: Appealing
02/05/2010 9.16 9.60 8.89 9.57 1,852,796 + +4.02% 3 Stars: Appealing
02/04/2010 9.80 9.81 9.12 9.20 1,041,489 - -7.54% 3 Stars: Appealing
02/03/2010 10.32 10.34 9.87 9.95 604,683 - -3.30% 3 Stars: Appealing
02/02/2010 10.46 10.60 10.08 10.29 833,155 - -0.39% 3 Stars: Appealing
02/01/2010 9.85 10.34 9.85 10.33 785,407 + +5.30% 3 Stars: Appealing
01/29/2010 10.04 10.21 9.77 9.81 720,344 - -2.78% 3 Stars: Appealing
01/28/2010 10.22 10.27 9.82 10.09 699,526 - -0.30% 3 Stars: Appealing
01/27/2010 10.44 10.45 9.93 10.12 956,277 - -2.69% 3 Stars: Appealing
01/26/2010 10.16 10.56 10.01 10.40 944,348 + +0.39% 3 Stars: Appealing
01/25/2010 10.50 10.50 10.25 10.36 1,098,533 + +0.58% 3 Stars: Appealing
01/22/2010 10.06 10.43 9.99 10.30 1,075,415 + +1.18% 3 Stars: Appealing
01/21/2010 10.99 11.00 9.97 10.18 1,522,231 - -7.54% 3 Stars: Appealing
01/20/2010 11.56 11.60 10.71 11.01 1,308,890 - -4.76% 3 Stars: Appealing
01/19/2010 12.85 12.85 11.46 11.56 2,446,085 - -9.69% 3 Stars: Appealing
01/15/2010 13.00 13.00 12.53 12.80 651,679 - -1.46% 3 Stars: Appealing
01/14/2010 13.08 13.20 12.80 12.99 928,444 + +1.09% 3 Stars: Appealing
01/13/2010 12.91 13.12 12.80 12.85 821,088 - -0.23% 4 Stars: Appealing
01/12/2010 12.88 13.20 12.67 12.88 2,435,343 - -1.38% 4 Stars: Appealing
01/11/2010 13.57 14.01 12.98 13.06 1,283,040 - -1.73% 4 Stars: Appealing
01/08/2010 13.00 13.36 12.80 13.29 827,861 + +2.94% 4 Stars: Appealing
01/07/2010 12.53 12.95 12.35 12.91 929,521 + +3.03% 4 Stars: Appealing
01/06/2010 12.00 12.57 11.99 12.53 949,929 + +5.47% 4 Stars: Appealing
01/05/2010 11.70 11.90 11.58 11.88 1,592,821 + +2.41% 4 Stars: Appealing
01/04/2010 11.54 11.79 11.46 11.60 424,470 + +3.66% 4 Stars: Appealing
12/31/2009 11.26 11.39 11.11 11.19 375,389 - -0.89% 4 Stars: Appealing
12/30/2009 11.20 11.38 11.00 11.29 123,469 - -0.35% 4 Stars: Appealing
12/29/2009 11.55 11.55 11.28 11.33 143,582 - -1.05% 4 Stars: Appealing
12/28/2009 11.53 11.57 11.28 11.45 114,780 - -0.26% 4 Stars: Appealing
12/24/2009 11.65 11.68 11.46 11.48 107,187 - -0.26% 3 Stars: Appealing
12/23/2009 11.26 11.57 11.15 11.51 293,223 + +3.23% 3 Stars: Appealing
12/22/2009 11.10 11.29 10.88 11.15 361,806 + +0.18% 4 Stars: Appealing
12/21/2009 11.17 11.30 11.03 11.13 347,410 - -0.36% 3 Stars: Appealing
12/18/2009 10.98 11.20 10.85 11.17 597,198 + +2.95% 4 Stars: Appealing
12/17/2009 11.18 11.23 10.83 10.85 711,277 - -6.06% 4 Stars: Appealing
12/16/2009 11.60 11.72 11.38 11.55 758,637 + +1.05% 4 Stars: Appealing
12/15/2009 11.27 11.55 11.13 11.43 319,516 + +0.53% 4 Stars: Appealing
12/14/2009 11.35 11.46 11.19 11.37 240,079 + +0.18% 4 Stars: Appealing
12/11/2009 11.59 11.59 11.01 11.35 581,748 - -0.96% 4 Stars: Appealing
12/10/2009 11.21 11.55 11.21 11.46 647,211 + +2.60% 4 Stars: Appealing
12/09/2009 11.07 11.38 10.93 11.17 1,330,011 + +1.82% 4 Stars: Appealing
12/08/2009 11.46 11.46 10.90 10.97 1,308,307 - -5.43% 4 Stars: Appealing
12/07/2009 11.45 12.48 11.45 11.60 909,257 - -2.44% 4 Stars: Appealing
12/04/2009 12.11 12.33 11.36 11.89 1,262,911 - -4.19% 4 Stars: Appealing
12/03/2009 12.57 12.76 12.10 12.41 656,176 - -1.27% 4 Stars: Appealing
12/02/2009 12.28 12.70 12.17 12.57 1,371,681 + +3.63% 4 Stars: Appealing
12/01/2009 11.80 12.15 11.80 12.13 1,179,034 + +3.85% 4 Stars: Appealing
11/30/2009 11.17 11.77 11.10 11.68 719,248 + +3.45% 4 Stars: Appealing
11/27/2009 10.76 11.41 10.50 11.29 661,801 - -1.40% 4 Stars: Appealing
11/25/2009 11.50 11.54 11.30 11.45 593,288 + +2.05% 4 Stars: Appealing
11/24/2009 11.47 11.47 11.10 11.22 615,365 - -1.32% 4 Stars: Appealing
11/23/2009 11.32 11.75 11.24 11.37 776,356 + +2.06% 4 Stars: Appealing
11/20/2009 10.75 11.19 10.68 11.14 742,056 + +2.01% 4 Stars: Appealing
11/19/2009 10.77 11.00 10.05 10.92 914,426 - 0.00% 4 Stars: Appealing
11/18/2009 11.10 11.35 10.75 10.92 533,051 - -1.36% 4 Stars: Appealing
11/17/2009 10.91 11.29 10.80 11.07 529,443 - -0.90% 4 Stars: Appealing
11/16/2009 10.83 11.20 10.81 11.17 1,098,591 + +3.81% 4 Stars: Appealing
11/13/2009 10.39 10.78 10.30 10.76 605,196 + +3.86% 4 Stars: Appealing
11/12/2009 10.35 10.58 10.18 10.36 801,853 - -1.80% 4 Stars: Appealing
11/11/2009 10.49 10.67 10.43 10.55 1,065,897 + +2.13% 4 Stars: Appealing
11/10/2009 9.96 10.35 9.85 10.33 992,736 + +3.61% 4 Stars: Appealing
11/09/2009 9.80 10.00 9.70 9.97 1,096,133 + +5.06% 4 Stars: Appealing
11/06/2009 9.48 9.82 9.40 9.49 457,797 - -0.21% 4 Stars: Appealing
11/05/2009 9.46 9.65 9.32 9.51 346,636 + +2.04% 4 Stars: Appealing
11/04/2009 9.10 9.62 9.08 9.32 1,246,464 + +2.76% 4 Stars: Appealing
11/03/2009 8.45 9.21 8.19 9.07 1,079,130 + +7.46% 4 Stars: Appealing
11/02/2009 8.59 8.93 8.21 8.44 690,510 + +0.36% 4 Stars: Appealing
10/30/2009 8.64 8.79 8.14 8.41 1,289,708 - -4.43% 4 Stars: Appealing
10/29/2009 8.50 8.80 8.32 8.80 810,543 + +7.32% 4 Stars: Appealing
10/28/2009 8.85 8.85 8.16 8.20 728,540 - -6.50% 4 Stars: Appealing
10/27/2009 8.50 8.94 8.40 8.77 1,278,100 + +3.66% 4 Stars: Appealing
10/26/2009 9.19 9.22 8.36 8.46 1,084,499 - -7.64% 4 Stars: Appealing
10/23/2009 9.36 9.44 9.10 9.16 479,473 - -1.51% 4 Stars: Appealing
10/22/2009 9.37 9.42 9.16 9.30 527,891 - -1.38% 4 Stars: Appealing
10/21/2009 9.47 9.82 9.36 9.43 641,417 - -0.21% 4 Stars: Appealing
10/20/2009 9.73 9.74 9.26 9.45 479,329 - -2.68% 4 Stars: Appealing
10/19/2009 9.84 9.90 9.70 9.71 533,327 - -1.22% 4 Stars: Appealing
10/16/2009 9.86 10.12 9.77 9.83 637,910 - -0.41% 4 Stars: Appealing
10/15/2009 10.00 10.00 9.80 9.87 565,189 - -1.99% 4 Stars: Appealing
10/14/2009 10.16 10.18 9.89 10.07 606,420 + +2.03% 4 Stars: Appealing
10/13/2009 9.98 10.30 9.85 9.87 954,860 + +2.17% 4 Stars: Appealing
10/12/2009 10.28 10.28 9.53 9.66 755,569 - -3.69% 4 Stars: Appealing
10/09/2009 10.04 10.20 9.88 10.03 617,950 - -2.05% 4 Stars: Appealing
10/08/2009 10.01 10.34 9.86 10.24 1,336,799 + +3.86% 4 Stars: Appealing
10/07/2009 9.64 9.90 9.52 9.86 815,545 + +2.48% 4 Stars: Appealing
10/06/2009 9.42 9.75 9.11 9.62 1,707,323 + +9.07% 4 Stars: Appealing
10/05/2009 8.55 8.90 8.37 8.82 699,237 + +4.50% 4 Stars: Appealing
10/02/2009 8.01 8.64 7.78 8.44 812,489 + +3.18% 4 Stars: Appealing
10/01/2009 8.98 8.98 8.13 8.18 1,143,019 - -8.30% 4 Stars: Appealing
09/30/2009 9.25 9.25 8.86 8.92 2,218,349 - -1.55% 4 Stars: Appealing
09/29/2009 8.88 9.20 8.67 9.06 876,933 + +0.89% 4 Stars: Appealing
09/28/2009 8.83 9.10 8.66 8.98 1,381,556 + +3.22% 4 Stars: Appealing
09/25/2009 8.70 8.82 8.50 8.70 1,082,140 - -0.68% 4 Stars: Appealing
09/24/2009 9.14 9.28 8.62 8.76 1,258,528 - -4.47% 4 Stars: Appealing
09/23/2009 9.31 9.50 9.07 9.17 782,158 - -1.71% 4 Stars: Appealing
09/22/2009 9.26 9.80 9.17 9.33 2,165,485 + +5.42% 4 Stars: Appealing
09/21/2009 8.85 9.02 8.50 8.85 1,490,332 - -2.85% 4 Stars: Appealing
09/18/2009 9.44 9.44 8.96 9.11 1,017,520 - -2.04% 4 Stars: Appealing
09/17/2009 10.04 10.12 9.20 9.30 1,615,559 - -7.19% 4 Stars: Appealing