Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.06 9.24 8.91 9.20 2,318,768 + +2.34% 2 Stars: Appealing
02/08/2010 8.84 9.02 8.52 8.99 2,087,255 + +2.74% 2 Stars: Appealing
02/05/2010 8.94 9.01 8.33 8.75 2,745,365 - -2.02% 2 Stars: Appealing
02/04/2010 9.31 9.38 8.72 8.93 3,221,111 - -5.10% 2 Stars: Appealing
02/03/2010 9.50 9.59 9.23 9.41 2,239,634 - -1.98% 2 Stars: Appealing
02/02/2010 9.80 9.95 9.12 9.60 3,857,721 - -5.33% 2 Stars: Appealing
02/01/2010 10.15 10.26 9.86 10.14 2,032,910 + +0.20% 2 Stars: Appealing
01/29/2010 10.40 10.44 9.96 10.12 2,209,487 - -2.13% 2 Stars: Appealing
01/28/2010 10.40 10.44 10.20 10.34 1,531,387 - -0.39% 2 Stars: Appealing
01/27/2010 10.19 10.43 10.00 10.38 1,518,933 + +2.57% 2 Stars: Appealing
01/26/2010 9.91 10.48 9.62 10.12 2,129,201 + +1.71% 2 Stars: Appealing
01/25/2010 10.31 10.45 9.88 9.95 2,181,678 - -3.12% 2 Stars: Appealing
01/22/2010 10.62 10.66 10.03 10.27 2,325,250 - -3.84% 2 Stars: Appealing
01/21/2010 10.71 11.08 10.54 10.68 2,364,258 - -1.02% 2 Stars: Appealing
01/20/2010 10.71 10.89 10.27 10.79 2,460,639 + +1.89% 2 Stars: Appealing
01/19/2010 10.04 11.12 10.03 10.59 3,713,650 + +5.79% 2 Stars: Appealing
01/15/2010 10.10 10.93 9.86 10.01 6,126,377 - -3.47% 2 Stars: Appealing
01/14/2010 9.00 10.56 8.93 10.37 6,940,277 + +16.52% 2 Stars: Appealing
01/13/2010 8.40 8.98 8.30 8.90 3,897,066 + +7.23% 2 Stars: Appealing
01/12/2010 8.20 8.52 8.15 8.30 3,315,689 + +1.10% 2 Stars: Appealing
01/11/2010 7.75 8.53 7.48 8.21 6,709,466 + +2.11% 2 Stars: Appealing
01/08/2010 8.32 8.40 8.02 8.04 3,118,500 - -3.37% 2 Stars: Appealing
01/07/2010 8.30 8.34 8.00 8.32 3,239,642 + +0.48% 2 Stars: Appealing
01/06/2010 8.11 8.33 7.93 8.28 6,868,463 + +4.55% 2 Stars: Appealing
01/05/2010 9.00 9.02 7.30 7.92 8,627,378 - -11.90% 2 Stars: Appealing
01/04/2010 8.90 9.09 8.76 8.99 1,543,419 + +2.63% 2 Stars: Appealing
12/31/2009 8.75 8.97 8.58 8.76 1,231,332 + +0.11% 2 Stars: Appealing
12/30/2009 8.57 8.83 8.20 8.75 1,242,812 + +2.82% 2 Stars: Appealing
12/29/2009 8.58 8.59 8.28 8.51 953,298 - -0.12% 2 Stars: Appealing
12/28/2009 8.85 9.00 8.34 8.52 1,488,852 - -3.73% 2 Stars: Appealing
12/24/2009 9.00 9.06 8.65 8.85 717,951 - -1.67% 2 Stars: Appealing
12/23/2009 8.97 9.21 8.61 9.00 2,108,294 + +0.22% 2 Stars: Appealing
12/22/2009 9.38 9.49 7.07 8.98 7,246,956 - -5.47% 2 Stars: Appealing
12/21/2009 9.35 9.65 9.06 9.50 2,880,801 + +2.15% 2 Stars: Appealing
12/18/2009 8.89 9.33 8.77 9.30 2,191,266 + +5.68% 2 Stars: Appealing
12/17/2009 8.97 9.00 8.60 8.80 1,628,126 + +0.11% 2 Stars: Appealing
12/16/2009 8.60 8.82 8.56 8.79 1,608,570 + +3.66% 2 Stars: Appealing
12/15/2009 8.35 8.56 8.35 8.48 1,182,237 + +1.54% 2 Stars: Appealing
12/14/2009 8.34 8.60 8.22 8.35 1,916,825 + +1.84% 2 Stars: Appealing
12/11/2009 7.85 8.35 7.80 8.20 1,622,070 + +5.13% 2 Stars: Appealing
12/10/2009 7.67 7.85 7.63 7.80 727,513 + +1.69% 2 Stars: Appealing
12/09/2009 7.75 7.88 7.42 7.67 947,851 + +0.26% 2 Stars: Appealing
12/08/2009 7.23 7.85 7.23 7.65 2,394,687 + +5.52% 2 Stars: Appealing
12/07/2009 7.31 7.32 7.14 7.25 535,094 - -0.14% 2 Stars: Appealing
12/04/2009 7.39 7.40 7.05 7.26 1,077,624 - 0.00% 2 Stars: Appealing
12/03/2009 7.35 7.37 7.22 7.26 717,547 - -0.68% 2 Stars: Appealing
12/02/2009 7.32 7.40 7.27 7.31 808,402 - -0.41% 2 Stars: Appealing
12/01/2009 7.39 7.54 7.27 7.34 1,662,681 + +1.10% 2 Stars: Appealing
11/30/2009 6.91 7.41 6.85 7.26 1,380,847 + +5.07% 2 Stars: Appealing
11/27/2009 6.74 6.99 6.60 6.91 540,970 - -0.58% 2 Stars: Appealing
11/25/2009 6.92 6.97 6.80 6.95 473,675 + +1.02% 2 Stars: Appealing
11/24/2009 6.95 7.15 6.80 6.88 810,681 - -1.71% 2 Stars: Appealing
11/23/2009 6.90 7.08 6.80 7.00 993,803 + +1.74% 2 Stars: Appealing
11/20/2009 7.12 7.24 6.81 6.88 1,394,735 - -0.86% 2 Stars: Appealing
11/19/2009 7.21 7.28 6.76 6.94 1,398,094 - -4.01% 2 Stars: Appealing
11/18/2009 6.89 7.39 6.88 7.23 2,260,657 + +5.24% 2 Stars: Appealing
11/17/2009 6.76 6.92 6.62 6.87 1,052,264 + +2.84% 2 Stars: Appealing
11/16/2009 6.35 6.70 6.30 6.68 988,574 + +6.37% 2 Stars: Appealing
11/13/2009 6.58 6.68 6.26 6.28 1,261,413 - -2.79% 2 Stars: Appealing
11/12/2009 6.67 6.69 6.41 6.46 943,833 - -3.15% 2 Stars: Appealing
11/11/2009 6.68 6.75 6.40 6.67 1,528,335 + +1.37% 2 Stars: Appealing
11/10/2009 6.21 6.75 6.21 6.58 3,114,515 + +5.96% 2 Stars: Appealing
11/09/2009 5.91 6.28 5.74 6.21 2,285,826 + +8.57% 2 Stars: Appealing
11/06/2009 5.68 5.90 5.60 5.72 1,203,082 + +1.42% 2 Stars: Appealing
11/05/2009 5.52 5.75 5.50 5.64 1,235,866 + +2.92% 2 Stars: Appealing
11/04/2009 5.83 5.84 5.47 5.48 1,581,826 - -5.84% 2 Stars: Appealing
11/03/2009 5.70 5.93 5.50 5.82 2,893,538 + +9.81% 2 Stars: Appealing
11/02/2009 5.15 5.49 5.15 5.30 1,273,144 + +1.53% 2 Stars: Appealing
10/30/2009 5.35 5.41 5.16 5.22 1,342,752 - -2.43% 2 Stars: Appealing
10/29/2009 5.22 5.68 5.15 5.35 1,893,241 + +2.69% 2 Stars: Appealing
10/28/2009 5.50 5.55 5.16 5.21 1,170,884 - -2.98% 2 Stars: Appealing
10/27/2009 5.40 5.45 5.25 5.37 1,359,745 + +0.75% 2 Stars: Appealing
10/26/2009 5.47 5.65 5.25 5.33 1,269,590 - -2.02% 2 Stars: Appealing
10/23/2009 5.75 5.79 5.37 5.44 1,620,548 - -4.39% 2 Stars: Appealing
10/22/2009 5.69 5.78 5.46 5.69 1,455,144 + +0.18% 2 Stars: Appealing
10/21/2009 5.10 5.91 5.02 5.68 5,305,909 + +11.81% 2 Stars: Appealing
10/20/2009 5.49 5.49 5.07 5.08 2,729,655 - -7.64% 2 Stars: Appealing
10/19/2009 5.54 5.75 5.48 5.50 1,981,192 - -0.72% 2 Stars: Appealing
10/16/2009 5.83 5.84 5.50 5.54 1,500,946 - -5.78% 2 Stars: Appealing
10/15/2009 5.78 5.96 5.58 5.88 1,693,254 + +0.68% 2 Stars: Appealing
10/14/2009 6.25 6.45 5.60 5.84 4,601,545 - -7.15% 2 Stars: Appealing
10/13/2009 6.64 6.64 6.16 6.29 1,634,005 - -2.93% 2 Stars: Appealing
10/12/2009 6.81 6.87 6.35 6.48 2,323,597 - -2.11% 2 Stars: Appealing
10/09/2009 6.31 6.65 6.30 6.62 2,505,521 + +5.41% 2 Stars: Appealing
10/08/2009 6.29 6.36 6.15 6.28 3,138,954 + +2.11% 2 Stars: Appealing
10/07/2009 6.38 6.76 6.03 6.15 6,341,918 - -2.54% 2 Stars: Appealing
10/06/2009 8.03 8.03 6.13 6.31 16,936,250 - -31.49% 2 Stars: Appealing
10/05/2009 9.75 9.80 9.20 9.21 1,196,008 - -4.06% 2 Stars: Appealing
10/02/2009 9.08 9.94 8.89 9.60 2,170,995 + +4.35% 2 Stars: Appealing
10/01/2009 9.94 9.94 9.19 9.20 1,130,926 - -6.60% 2 Stars: Appealing
09/30/2009 10.03 10.18 9.47 9.85 926,435 - -1.99% 2 Stars: Appealing
09/29/2009 9.85 11.11 9.74 10.05 2,841,734 + +2.55% 2 Stars: Appealing
09/28/2009 9.81 9.91 9.65 9.80 829,019 - -0.10% 2 Stars: Appealing
09/25/2009 9.58 10.16 9.02 9.81 1,884,063 - -4.11% 2 Stars: Appealing
09/24/2009 10.70 10.94 10.14 10.23 2,715,944 - -4.93% 2 Stars: Appealing
09/23/2009 11.88 12.00 10.55 10.76 2,766,911 - -8.89% 2 Stars: Appealing
09/22/2009 11.80 12.30 11.43 11.81 2,545,276 + +2.96% 2 Stars: Appealing
09/21/2009 10.43 11.70 10.26 11.47 2,562,668 + +12.34% 2 Stars: Appealing
09/18/2009 10.10 10.83 9.77 10.21 3,378,948 + +5.91% 2 Stars: Appealing
09/17/2009 9.84 9.95 9.56 9.64 657,965 - -0.82% 2 Stars: Appealing