Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.26 8.26 8.02 8.13 366,073 + +0.12% 2 Stars: Appealing
02/08/2010 8.25 8.30 8.10 8.12 571,135 - -1.93% 2 Stars: Appealing
02/05/2010 7.67 8.33 7.64 8.28 506,924 + +8.38% 2 Stars: Appealing
02/04/2010 8.08 8.24 7.64 7.64 591,361 - -3.29% 2 Stars: Appealing
02/03/2010 8.07 8.12 7.85 7.90 360,530 - -2.95% 2 Stars: Appealing
02/02/2010 8.02 8.20 7.95 8.14 517,424 + +1.37% 2 Stars: Appealing
02/01/2010 7.85 8.13 7.76 8.03 609,537 + +3.35% 2 Stars: Appealing
01/29/2010 7.77 7.87 7.62 7.77 1,155,994 + +0.78% 2 Stars: Appealing
01/28/2010 8.02 8.14 7.68 7.71 440,820 - -3.50% 2 Stars: Appealing
01/27/2010 8.05 8.05 7.84 7.99 338,411 - -0.75% 2 Stars: Appealing
01/26/2010 8.14 8.15 7.90 8.05 595,592 - -0.98% 2 Stars: Appealing
01/25/2010 8.00 8.39 7.93 8.13 1,470,797 + +2.52% 2 Stars: Appealing
01/22/2010 7.35 7.94 7.35 7.93 534,005 + +8.04% 2 Stars: Appealing
01/21/2010 7.40 7.47 7.18 7.34 246,287 - -0.54% 2 Stars: Appealing
01/20/2010 7.26 7.46 7.07 7.38 201,971 + +0.41% 2 Stars: Appealing
01/19/2010 7.06 7.40 6.92 7.35 299,453 + +4.11% 2 Stars: Appealing
01/15/2010 7.19 7.19 6.90 7.06 327,120 - -1.53% 2 Stars: Appealing
01/14/2010 7.29 7.32 7.09 7.17 314,568 - -2.98% 2 Stars: Appealing
01/13/2010 7.57 7.57 7.27 7.39 195,321 - -1.86% 2 Stars: Appealing
01/12/2010 7.48 7.55 7.37 7.53 250,901 - -0.40% 2 Stars: Appealing
01/11/2010 6.87 7.68 6.82 7.56 611,815 + +11.01% 2 Stars: Appealing
01/08/2010 6.75 6.84 6.66 6.81 394,728 + +1.19% 2 Stars: Appealing
01/07/2010 6.71 6.81 6.62 6.73 263,827 + +0.75% 2 Stars: Appealing
01/06/2010 6.69 6.80 6.65 6.68 281,024 - -0.60% 2 Stars: Appealing
01/05/2010 6.89 6.92 6.70 6.72 269,861 - -2.18% 2 Stars: Appealing
01/04/2010 6.84 7.11 6.75 6.87 366,687 + +3.15% 2 Stars: Appealing
12/31/2009 6.90 6.93 6.62 6.66 217,052 - -3.62% 2 Stars: Appealing
12/30/2009 6.88 7.21 6.75 6.91 257,939 + +0.44% 2 Stars: Appealing
12/29/2009 6.64 6.92 6.50 6.88 544,804 + +3.46% 2 Stars: Appealing
12/28/2009 6.72 6.75 6.62 6.65 86,389 - -1.04% 2 Stars: Appealing
12/24/2009 6.64 6.75 6.60 6.72 47,113 + +1.36% 2 Stars: Appealing
12/23/2009 6.69 6.77 6.56 6.63 212,031 - -0.60% 2 Stars: Appealing
12/22/2009 6.55 6.73 6.35 6.67 224,997 + +1.99% 2 Stars: Appealing
12/21/2009 6.37 6.55 6.26 6.54 142,048 + +2.99% 2 Stars: Appealing
12/18/2009 6.26 6.37 6.15 6.35 546,695 + +1.76% 2 Stars: Appealing
12/17/2009 6.36 6.44 6.14 6.24 204,946 - -2.65% 2 Stars: Appealing
12/16/2009 6.47 6.47 6.31 6.41 170,896 + +0.94% 2 Stars: Appealing
12/15/2009 6.43 6.46 6.33 6.35 249,428 - -1.24% 2 Stars: Appealing
12/14/2009 6.48 6.53 6.28 6.43 294,796 - -1.23% 2 Stars: Appealing
12/11/2009 6.33 6.53 6.30 6.51 389,104 + +3.01% 2 Stars: Appealing
12/10/2009 6.47 6.50 6.25 6.32 383,065 - -2.32% 2 Stars: Appealing
12/09/2009 6.22 6.59 6.10 6.47 445,309 - -1.22% 2 Stars: Appealing
12/08/2009 6.82 7.30 6.53 6.55 590,915 - -4.66% 2 Stars: Appealing
12/07/2009 6.76 6.89 6.50 6.87 207,652 - -0.58% 2 Stars: Appealing
12/04/2009 7.43 7.60 6.86 6.91 437,934 - -5.21% 2 Stars: Appealing
12/03/2009 7.42 7.57 7.25 7.29 350,902 + +0.14% 2 Stars: Appealing
12/02/2009 6.92 7.57 6.92 7.28 526,240 + +1.82% 2 Stars: Appealing
12/01/2009 7.14 7.22 6.93 7.15 456,815 + +4.69% 2 Stars: Appealing
11/30/2009 6.71 6.83 6.44 6.83 252,479 + +1.94% 1 Stars: Appealing
11/27/2009 6.75 6.75 6.62 6.70 124,392 - -3.18% 1 Stars: Appealing
11/25/2009 6.96 7.00 6.78 6.92 133,435 - -0.43% 1 Stars: Appealing
11/24/2009 7.06 7.14 6.70 6.95 171,679 + +1.16% 2 Stars: Appealing
11/23/2009 7.00 7.17 6.80 6.87 212,907 - -0.43% 2 Stars: Appealing
11/20/2009 7.08 7.20 6.62 6.90 299,545 - -3.23% 1 Stars: Appealing
11/19/2009 7.01 7.25 6.92 7.13 344,016 + +1.28% 2 Stars: Appealing
11/18/2009 6.65 7.04 6.55 7.04 335,083 + +6.18% 2 Stars: Appealing
11/17/2009 6.82 6.82 6.43 6.63 135,081 - -0.60% 2 Stars: Appealing
11/16/2009 6.50 6.84 6.39 6.67 417,391 + +3.25% 2 Stars: Appealing
11/13/2009 6.61 6.65 6.34 6.46 266,195 - -1.82% 2 Stars: Appealing
11/12/2009 6.50 6.65 6.41 6.58 325,215 + +0.77% 2 Stars: Appealing
11/11/2009 6.12 6.55 6.05 6.53 429,773 + +8.83% 2 Stars: Appealing
11/10/2009 6.14 6.29 5.92 6.00 241,893 - -2.91% 2 Stars: Appealing
11/09/2009 6.07 6.29 6.00 6.18 399,450 + +3.00% 2 Stars: Appealing
11/06/2009 5.43 6.02 5.43 6.00 366,989 + +9.29% 2 Stars: Appealing
11/05/2009 5.39 5.50 5.20 5.49 373,695 + +8.50% 2 Stars: Appealing
11/04/2009 5.19 5.41 5.06 5.06 306,205 - -1.94% 2 Stars: Appealing
11/03/2009 5.20 5.31 5.09 5.16 291,497 - -0.96% 2 Stars: Appealing
11/02/2009 5.15 5.46 5.08 5.21 277,733 + +1.96% 2 Stars: Appealing
10/30/2009 5.52 5.55 5.02 5.11 405,137 - -7.93% 2 Stars: Appealing
10/29/2009 5.40 5.71 5.11 5.55 669,945 + +12.80% 2 Stars: Appealing
10/28/2009 5.30 5.34 4.82 4.92 436,928 - -7.34% 2 Stars: Appealing
10/27/2009 5.38 5.46 5.28 5.31 192,239 - -0.75% 2 Stars: Appealing
10/26/2009 5.28 5.59 5.25 5.35 257,348 + +1.71% 2 Stars: Appealing
10/23/2009 5.64 5.82 5.24 5.26 335,749 - -6.07% 2 Stars: Appealing
10/22/2009 5.38 5.67 5.37 5.60 268,649 + +4.09% 2 Stars: Appealing
10/21/2009 5.49 5.81 5.34 5.38 297,393 - -1.47% 2 Stars: Appealing
10/20/2009 5.86 5.89 5.42 5.46 293,703 - -7.30% 2 Stars: Appealing
10/19/2009 5.95 6.03 5.84 5.89 91,400 - -0.34% 2 Stars: Appealing
10/16/2009 5.95 6.10 5.89 5.91 157,296 - -1.01% 2 Stars: Appealing
10/15/2009 6.00 6.12 5.89 5.97 137,304 - -1.49% 2 Stars: Appealing
10/14/2009 6.03 6.14 6.00 6.06 173,564 + +1.00% 2 Stars: Appealing
10/13/2009 6.25 6.34 5.97 6.00 154,826 - -3.69% 2 Stars: Appealing
10/12/2009 6.41 6.43 6.17 6.23 95,500 - -1.27% 2 Stars: Appealing
10/09/2009 6.19 6.32 6.17 6.31 56,470 + +1.61% 2 Stars: Appealing
10/08/2009 6.29 6.35 6.17 6.21 250,103 - -0.64% 2 Stars: Appealing
10/07/2009 6.36 6.46 6.20 6.25 89,687 - -1.57% 2 Stars: Appealing
10/06/2009 6.18 6.53 6.16 6.35 239,908 + +2.92% 2 Stars: Appealing
10/05/2009 6.14 6.36 6.10 6.17 237,726 + +0.98% 2 Stars: Appealing
10/02/2009 6.08 6.22 5.81 6.11 218,416 - -0.49% 2 Stars: Appealing
10/01/2009 6.62 6.66 6.13 6.14 259,027 - -7.81% 2 Stars: Appealing
09/30/2009 6.75 6.80 6.50 6.66 525,875 - -1.04% 2 Stars: Appealing
09/29/2009 6.91 6.96 6.71 6.73 202,295 - -3.30% 2 Stars: Appealing
09/28/2009 6.90 7.06 6.87 6.96 446,861 + +0.87% 2 Stars: Appealing
09/25/2009 6.97 7.00 6.75 6.90 148,213 - -1.57% 2 Stars: Appealing
09/24/2009 7.36 7.38 6.93 7.01 217,299 - -4.10% 2 Stars: Appealing
09/23/2009 7.60 7.74 7.21 7.31 317,580 - -3.94% 2 Stars: Appealing
09/22/2009 7.50 7.73 7.38 7.61 665,876 + +1.74% 2 Stars: Appealing
09/21/2009 8.25 8.35 6.93 7.48 1,208,873 - -9.77% 2 Stars: Appealing
09/18/2009 7.98 8.30 7.74 8.29 718,160 + +3.88% 2 Stars: Appealing
09/17/2009 8.24 8.48 7.94 7.98 625,527 - -3.27% 2 Stars: Appealing