Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.50 7.74 7.45 7.66 2,114,189 + +4.22% 4 Stars: Appealing
02/08/2010 7.35 7.41 7.25 7.35 578,357 - -0.54% 4 Stars: Appealing
02/05/2010 7.27 7.45 7.25 7.39 952,760 + +2.21% 4 Stars: Appealing
02/04/2010 7.37 7.43 7.18 7.23 525,869 - -2.82% 4 Stars: Appealing
02/03/2010 7.50 7.50 7.33 7.44 571,905 - -1.20% 4 Stars: Appealing
02/02/2010 7.45 7.67 7.45 7.53 595,649 + +0.94% 4 Stars: Appealing
02/01/2010 7.55 7.58 7.35 7.46 633,275 - -0.27% 4 Stars: Appealing
01/29/2010 7.50 7.90 7.30 7.48 891,974 + +0.13% 4 Stars: Appealing
01/28/2010 7.75 7.81 7.46 7.47 633,426 - -3.36% 4 Stars: Appealing
01/27/2010 7.56 7.76 7.56 7.73 472,126 + +1.84% 4 Stars: Appealing
01/26/2010 7.76 7.77 7.56 7.59 440,325 - -2.19% 4 Stars: Appealing
01/25/2010 7.81 7.82 7.67 7.76 311,992 - -0.13% 4 Stars: Appealing
01/22/2010 8.15 8.22 7.75 7.77 717,545 - -4.66% 4 Stars: Appealing
01/21/2010 7.89 8.17 7.89 8.15 708,833 + +3.30% 4 Stars: Appealing
01/20/2010 7.93 7.97 7.81 7.89 579,598 - -1.38% 4 Stars: Appealing
01/19/2010 7.92 8.07 7.87 8.00 472,246 + +0.63% 4 Stars: Appealing
01/15/2010 8.18 8.18 7.86 7.95 442,839 - -2.57% 4 Stars: Appealing
01/14/2010 8.00 8.17 7.97 8.16 288,129 + +2.26% 4 Stars: Appealing
01/13/2010 7.97 8.04 7.72 7.98 545,926 + +1.01% 4 Stars: Appealing
01/12/2010 8.01 8.07 7.83 7.90 335,580 - -2.11% 4 Stars: Appealing
01/11/2010 8.13 8.15 8.02 8.07 208,511 - -0.49% 4 Stars: Appealing
01/08/2010 8.06 8.18 8.05 8.11 239,206 + +0.12% 4 Stars: Appealing
01/07/2010 8.16 8.20 8.06 8.10 330,141 - -0.61% 4 Stars: Appealing
01/06/2010 8.19 8.25 8.06 8.15 365,929 - -0.61% 4 Stars: Appealing
01/05/2010 8.19 8.29 8.15 8.20 370,864 + +0.24% 4 Stars: Appealing
01/04/2010 8.27 8.38 8.15 8.18 352,935 - -0.24% 4 Stars: Appealing
12/31/2009 8.25 8.30 8.18 8.20 200,215 - -0.61% 4 Stars: Appealing
12/30/2009 8.10 8.25 8.08 8.25 223,599 + +1.60% 4 Stars: Appealing
12/29/2009 8.03 8.13 7.93 8.12 150,206 + +1.00% 4 Stars: Appealing
12/28/2009 8.14 8.16 7.99 8.04 125,351 - -0.99% 4 Stars: Appealing
12/24/2009 8.04 8.12 8.02 8.12 66,281 + +1.50% 4 Stars: Appealing
12/23/2009 8.07 8.09 7.93 8.00 209,819 - -0.62% 4 Stars: Appealing
12/22/2009 8.06 8.13 8.03 8.05 343,762 + +0.37% 4 Stars: Appealing
12/21/2009 7.91 8.07 7.85 8.02 340,974 + +1.91% 4 Stars: Appealing
12/18/2009 7.92 7.94 7.80 7.87 731,941 + +0.25% 4 Stars: Appealing
12/17/2009 7.86 7.94 7.75 7.85 412,506 - -0.51% 4 Stars: Appealing
12/16/2009 7.74 8.00 7.71 7.89 788,080 + +2.20% 4 Stars: Appealing
12/15/2009 7.71 7.76 7.62 7.72 709,439 + +0.26% 4 Stars: Appealing
12/14/2009 7.62 7.73 7.55 7.70 590,880 + +1.32% 4 Stars: Appealing
12/11/2009 7.57 7.61 7.44 7.60 407,273 + +0.66% 4 Stars: Appealing
12/10/2009 7.50 7.57 7.37 7.55 665,188 + +1.07% 4 Stars: Appealing
12/09/2009 7.37 7.52 7.26 7.47 423,276 + +1.08% 4 Stars: Appealing
12/08/2009 7.43 7.54 7.34 7.39 272,300 - -0.94% 4 Stars: Appealing
12/07/2009 7.48 7.57 7.34 7.46 282,303 - -0.53% 4 Stars: Appealing
12/04/2009 7.52 7.61 7.41 7.50 426,687 + +1.63% 4 Stars: Appealing
12/03/2009 7.44 7.48 7.37 7.38 395,462 - -0.27% 4 Stars: Appealing
12/02/2009 7.36 7.53 7.26 7.40 323,945 + +0.27% 4 Stars: Appealing
12/01/2009 7.15 7.39 7.14 7.38 1,196,811 + +3.22% 4 Stars: Appealing
11/30/2009 7.03 7.15 6.94 7.15 391,067 + +1.42% 4 Stars: Appealing
11/27/2009 7.06 7.17 7.05 7.05 129,167 - -2.62% 4 Stars: Appealing
11/25/2009 7.36 7.36 7.23 7.24 155,661 - -1.63% 4 Stars: Appealing
11/24/2009 7.32 7.36 7.25 7.36 280,140 + +0.55% 4 Stars: Appealing
11/23/2009 7.38 7.41 7.25 7.32 371,464 + +0.55% 4 Stars: Appealing
11/20/2009 7.26 7.35 7.24 7.28 472,198 - -0.14% 4 Stars: Appealing
11/19/2009 7.26 7.33 7.14 7.29 642,002 - -0.95% 4 Stars: Appealing
11/18/2009 7.20 7.38 7.17 7.36 1,077,799 + +1.94% 4 Stars: Appealing
11/17/2009 7.19 7.28 7.08 7.22 1,117,139 - -0.28% 4 Stars: Appealing
11/16/2009 7.28 7.40 7.23 7.24 353,416 + +0.49% 4 Stars: Appealing
11/13/2009 7.20 7.23 7.11 7.20 1,032,503 + +0.35% 4 Stars: Appealing
11/12/2009 7.18 7.25 7.14 7.18 370,741 - -0.55% 4 Stars: Appealing
11/11/2009 7.17 7.22 7.08 7.22 399,991 + +1.69% 4 Stars: Appealing
11/10/2009 7.15 7.22 6.99 7.10 282,300 - -0.98% 4 Stars: Appealing
11/09/2009 7.15 7.26 7.11 7.17 381,652 + +1.41% 4 Stars: Appealing
11/06/2009 7.21 7.23 7.03 7.07 368,546 - -1.94% 4 Stars: Appealing
11/05/2009 7.17 7.25 7.13 7.21 282,455 + +1.98% 4 Stars: Appealing
11/04/2009 7.17 7.23 7.06 7.07 359,724 - -1.39% 4 Stars: Appealing
11/03/2009 7.19 7.19 6.98 7.17 386,589 - -0.69% 4 Stars: Appealing
11/02/2009 7.47 7.47 7.10 7.22 593,809 - -3.35% 4 Stars: Appealing
10/30/2009 7.58 7.60 7.39 7.47 657,570 - -1.97% 4 Stars: Appealing
10/29/2009 7.67 7.74 7.58 7.62 371,005 - 0.00% 4 Stars: Appealing
10/28/2009 8.05 8.05 7.62 7.62 364,197 - -3.30% 3 Stars: Appealing
10/27/2009 8.14 8.15 7.84 7.88 542,562 - -2.96% 3 Stars: Appealing
10/26/2009 8.12 8.39 8.05 8.12 769,481 + +0.74% 3 Stars: Appealing
10/23/2009 8.16 8.58 7.97 8.06 609,613 + +0.37% 3 Stars: Appealing
10/22/2009 8.04 8.13 7.81 8.03 534,144 + +0.75% 3 Stars: Appealing
10/21/2009 8.09 8.25 7.92 7.97 538,762 - -2.09% 3 Stars: Appealing
10/20/2009 8.24 8.26 8.02 8.14 399,345 - -0.73% 4 Stars: Appealing
10/19/2009 8.19 8.29 8.06 8.20 293,190 + +0.74% 4 Stars: Appealing
10/16/2009 8.15 8.39 8.01 8.14 363,980 - -0.97% 4 Stars: Appealing
10/15/2009 8.40 8.59 8.18 8.22 382,159 - -2.61% 4 Stars: Appealing
10/14/2009 8.46 8.63 8.39 8.44 476,714 + +1.08% 4 Stars: Appealing
10/13/2009 8.23 8.39 8.20 8.35 482,526 + +1.58% 4 Stars: Appealing
10/12/2009 8.05 8.26 8.05 8.22 341,845 + +2.62% 4 Stars: Appealing
10/09/2009 7.80 8.03 7.80 8.01 273,847 + +3.09% 4 Stars: Appealing
10/08/2009 8.05 8.05 7.75 7.77 542,785 - -3.12% 4 Stars: Appealing
10/07/2009 8.02 8.12 8.00 8.02 175,944 - -0.74% 4 Stars: Appealing
10/06/2009 7.93 8.11 7.86 8.08 344,550 + +2.28% 4 Stars: Appealing
10/05/2009 7.68 7.93 7.52 7.90 582,141 + +3.67% 4 Stars: Appealing
10/02/2009 7.68 7.80 7.61 7.62 306,395 - -2.06% 4 Stars: Appealing
10/01/2009 8.13 8.17 7.78 7.78 376,065 - -4.54% 4 Stars: Appealing
09/30/2009 8.18 8.30 8.12 8.15 326,742 - -0.37% 4 Stars: Appealing
09/29/2009 8.30 8.36 8.16 8.18 337,228 - -1.21% 4 Stars: Appealing
09/28/2009 8.14 8.46 8.01 8.28 223,286 + +2.60% 4 Stars: Appealing
09/25/2009 8.06 8.30 8.00 8.07 356,049 - -0.49% 4 Stars: Appealing
09/24/2009 8.12 8.18 8.02 8.11 504,502 - -0.37% 4 Stars: Appealing
09/23/2009 8.06 8.30 7.92 8.14 447,575 + +2.39% 4 Stars: Appealing
09/22/2009 8.05 8.10 7.90 7.95 253,209 - 0.00% 4 Stars: Appealing
09/21/2009 8.07 8.17 7.89 7.95 597,749 - -1.24% 4 Stars: Appealing
09/18/2009 8.10 8.26 8.00 8.05 919,009 - -0.25% 4 Stars: Appealing
09/17/2009 8.32 8.35 8.03 8.07 391,695 - -3.00% 4 Stars: Appealing