Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 11.79 11.90 11.65 11.87 1,411,305 + +2.06% 2 Stars: Appealing
02/08/2010 11.93 11.93 11.60 11.63 1,554,937 - -2.35% 2 Stars: Appealing
02/05/2010 11.71 11.98 11.69 11.91 2,002,727 + +2.14% 2 Stars: Appealing
02/04/2010 11.73 11.82 11.51 11.66 1,947,124 - -1.93% 2 Stars: Appealing
02/03/2010 11.41 11.90 11.41 11.89 2,316,439 + +3.48% 2 Stars: Appealing
02/02/2010 11.52 11.65 11.41 11.49 1,467,374 - -0.35% 2 Stars: Appealing
02/01/2010 11.52 11.71 11.49 11.53 1,353,617 + +0.52% 2 Stars: Appealing
01/29/2010 11.53 11.75 11.41 11.47 2,899,273 - -0.17% 2 Stars: Appealing
01/28/2010 11.91 11.95 11.44 11.49 2,171,523 - -3.36% 2 Stars: Appealing
01/27/2010 11.98 12.17 11.75 11.89 2,899,112 - -2.14% 2 Stars: Appealing
01/26/2010 12.30 12.36 11.71 12.15 6,360,239 + +15.60% 2 Stars: Appealing
01/25/2010 9.24 10.85 9.19 10.51 7,229,971 + +14.74% 3 Stars: Appealing
01/22/2010 9.16 9.45 9.05 9.16 541,702 - -0.43% 2 Stars: Appealing
01/21/2010 9.30 9.46 9.06 9.20 688,899 - -0.54% 2 Stars: Appealing
01/20/2010 9.30 9.34 8.90 9.25 732,995 - -1.39% 3 Stars: Appealing
01/19/2010 9.34 9.70 9.19 9.38 452,478 + +0.64% 3 Stars: Appealing
01/15/2010 9.41 9.44 9.00 9.32 1,185,084 - -0.75% 3 Stars: Appealing
01/14/2010 9.24 9.56 9.24 9.39 347,668 + +1.40% 3 Stars: Appealing
01/13/2010 9.20 9.37 9.07 9.26 313,147 + +0.76% 3 Stars: Appealing
01/12/2010 9.28 9.33 9.14 9.19 326,009 - -1.71% 3 Stars: Appealing
01/11/2010 9.74 9.79 9.29 9.35 621,379 - -3.01% 3 Stars: Appealing
01/08/2010 9.69 9.72 9.57 9.64 372,827 - -0.62% 3 Stars: Appealing
01/07/2010 9.97 9.97 9.61 9.70 745,444 - -2.51% 3 Stars: Appealing
01/06/2010 9.31 10.29 9.31 9.95 2,151,348 + +6.42% 3 Stars: Appealing
01/05/2010 9.19 9.58 9.08 9.35 548,939 + +2.52% 3 Stars: Appealing
01/04/2010 8.67 9.14 8.59 9.12 452,338 + +7.17% 3 Stars: Appealing
12/31/2009 8.68 8.90 8.49 8.51 213,596 - -1.73% 3 Stars: Appealing
12/30/2009 8.67 8.72 8.49 8.66 181,519 - -1.14% 3 Stars: Appealing
12/29/2009 8.82 8.89 8.70 8.76 173,214 - -0.79% 3 Stars: Appealing
12/28/2009 8.85 8.90 8.78 8.83 144,837 - 0.00% 3 Stars: Appealing
12/24/2009 8.93 8.96 8.73 8.83 69,602 - -0.79% 3 Stars: Appealing
12/23/2009 8.66 8.92 8.62 8.90 335,049 + +3.73% 3 Stars: Appealing
12/22/2009 8.30 8.65 8.27 8.58 1,103,356 + +5.28% 3 Stars: Appealing
12/21/2009 8.23 8.29 8.04 8.15 508,444 - -0.97% 3 Stars: Appealing
12/18/2009 8.18 8.23 7.98 8.23 779,504 + +1.86% 3 Stars: Appealing
12/17/2009 8.01 8.16 7.90 8.08 247,731 - -0.74% 3 Stars: Appealing
12/16/2009 8.00 8.17 7.96 8.14 377,504 + +2.39% 3 Stars: Appealing
12/15/2009 8.05 8.20 7.92 7.95 379,255 - -1.73% 3 Stars: Appealing
12/14/2009 7.98 8.09 7.91 8.09 512,676 + +2.02% 3 Stars: Appealing
12/11/2009 7.65 7.94 7.59 7.93 409,680 + +4.07% 3 Stars: Appealing
12/10/2009 7.64 7.74 7.51 7.62 328,802 + +0.66% 3 Stars: Appealing
12/09/2009 7.66 7.66 7.41 7.57 303,074 - -0.79% 3 Stars: Appealing
12/08/2009 7.62 7.74 7.56 7.63 444,240 - -1.17% 3 Stars: Appealing
12/07/2009 7.47 7.73 7.43 7.72 344,267 + +3.62% 3 Stars: Appealing
12/04/2009 7.36 7.51 7.23 7.45 670,534 + +3.76% 3 Stars: Appealing
12/03/2009 7.46 7.48 7.13 7.18 679,616 - -3.10% 3 Stars: Appealing
12/02/2009 7.24 7.46 7.24 7.41 475,256 + +1.93% 3 Stars: Appealing
12/01/2009 7.27 7.30 7.08 7.27 687,473 + +1.54% 3 Stars: Appealing
11/30/2009 7.17 7.24 6.83 7.16 829,271 - -0.69% 3 Stars: Appealing
11/27/2009 7.08 7.40 7.08 7.21 331,475 - -1.37% 3 Stars: Appealing
11/25/2009 7.60 7.67 7.25 7.31 488,087 - -3.43% 3 Stars: Appealing
11/24/2009 7.68 7.68 7.32 7.57 979,529 - -1.69% 3 Stars: Appealing
11/23/2009 7.53 7.80 7.53 7.70 505,220 + +4.48% 3 Stars: Appealing
11/20/2009 7.38 7.46 7.27 7.37 423,612 - -1.07% 3 Stars: Appealing
11/19/2009 7.67 7.75 7.40 7.45 622,584 - -4.24% 3 Stars: Appealing
11/18/2009 7.95 8.01 7.68 7.78 437,521 - -2.38% 3 Stars: Appealing
11/17/2009 7.81 8.07 7.80 7.97 651,115 + +0.38% 3 Stars: Appealing
11/16/2009 7.82 8.03 7.71 7.94 568,631 + +2.98% 2 Stars: Appealing
11/13/2009 7.75 7.83 7.58 7.71 355,320 + +0.26% 2 Stars: Appealing
11/12/2009 7.93 7.99 7.58 7.69 516,498 - -3.27% 2 Stars: Appealing
11/11/2009 8.00 8.13 7.77 7.95 450,457 + +0.51% 2 Stars: Appealing
11/10/2009 7.29 8.15 7.27 7.91 754,448 + +8.06% 2 Stars: Appealing
11/09/2009 7.15 7.32 7.03 7.32 416,532 + +4.72% 3 Stars: Appealing
11/06/2009 7.00 7.22 6.88 6.99 537,315 - -1.83% 3 Stars: Appealing
11/05/2009 6.86 7.12 6.81 7.12 380,109 + +5.48% 3 Stars: Appealing
11/04/2009 6.95 7.06 6.74 6.75 427,838 - -2.03% 3 Stars: Appealing
11/03/2009 6.63 6.94 6.33 6.89 467,598 + +3.14% 3 Stars: Appealing
11/02/2009 6.74 6.95 6.49 6.68 533,703 + +0.30% 3 Stars: Appealing
10/30/2009 6.89 6.94 6.59 6.66 717,620 - -4.17% 3 Stars: Appealing
10/29/2009 6.85 7.02 6.64 6.95 1,029,693 + +2.51% 3 Stars: Appealing
10/28/2009 7.18 7.34 6.76 6.78 782,404 - -5.96% 3 Stars: Appealing
10/27/2009 7.25 7.40 7.17 7.21 566,709 + +0.28% 3 Stars: Appealing
10/26/2009 7.41 7.71 7.19 7.19 686,006 - -2.57% 3 Stars: Appealing
10/23/2009 7.74 7.98 7.33 7.38 641,479 - -4.53% 3 Stars: Appealing
10/22/2009 7.43 7.83 7.25 7.73 594,522 + +4.04% 3 Stars: Appealing
10/21/2009 7.64 8.09 7.39 7.43 475,140 - -3.00% 3 Stars: Appealing
10/20/2009 7.80 7.87 7.64 7.66 383,852 - -2.05% 3 Stars: Appealing
10/19/2009 7.82 7.94 7.67 7.82 711,278 - -0.64% 3 Stars: Appealing
10/16/2009 7.86 7.98 7.79 7.87 747,585 - -1.13% 3 Stars: Appealing
10/15/2009 8.10 8.19 7.95 7.96 911,569 - -2.45% 3 Stars: Appealing
10/14/2009 8.48 8.49 7.99 8.16 954,416 - -1.92% 3 Stars: Appealing
10/13/2009 8.30 8.44 8.24 8.32 490,857 + +0.24% 3 Stars: Appealing
10/12/2009 8.39 8.63 8.29 8.30 420,812 + +0.61% 3 Stars: Appealing
10/09/2009 8.05 8.25 7.93 8.25 1,104,433 + +1.35% 3 Stars: Appealing
10/08/2009 8.33 8.84 7.86 8.14 3,347,888 - -5.57% 3 Stars: Appealing
10/07/2009 8.40 8.64 8.37 8.62 475,584 + +2.13% 3 Stars: Appealing
10/06/2009 8.27 8.58 8.26 8.44 793,379 + +2.06% 3 Stars: Appealing
10/05/2009 7.77 8.31 7.58 8.27 679,529 + +7.40% 3 Stars: Appealing
10/02/2009 7.48 7.87 7.38 7.70 519,931 + +1.32% 3 Stars: Appealing
10/01/2009 8.08 8.19 7.59 7.60 632,912 - -7.20% 3 Stars: Appealing
09/30/2009 8.33 8.38 7.92 8.19 720,916 - -1.92% 3 Stars: Appealing
09/29/2009 8.29 8.43 8.17 8.35 358,223 + +0.97% 3 Stars: Appealing
09/28/2009 8.10 8.35 8.00 8.27 439,830 + +2.73% 3 Stars: Appealing
09/25/2009 8.10 8.23 7.81 8.05 527,161 - -1.83% 3 Stars: Appealing
09/24/2009 8.51 8.58 8.02 8.20 585,345 - -3.98% 3 Stars: Appealing
09/23/2009 8.61 8.81 8.52 8.54 412,570 - -0.93% 3 Stars: Appealing
09/22/2009 8.62 8.88 8.49 8.62 377,890 + +1.41% 3 Stars: Appealing
09/21/2009 8.49 8.67 8.33 8.50 317,603 - -1.16% 3 Stars: Appealing
09/18/2009 8.61 8.73 8.54 8.60 848,964 - -0.58% 3 Stars: Appealing
09/17/2009 8.56 8.78 8.54 8.65 493,355 + +0.35% 3 Stars: Appealing