Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.97 9.06 8.47 8.97 877,192 + +2.40% 4 Stars: Appealing
02/08/2010 8.75 9.06 8.68 8.76 602,483 + +1.62% 4 Stars: Appealing
02/05/2010 8.94 9.02 8.14 8.62 311,645 - -1.93% 4 Stars: Appealing
02/04/2010 8.90 9.21 8.67 8.79 586,309 - -4.66% 4 Stars: Appealing
02/03/2010 8.52 9.28 8.20 9.22 1,558,497 + +8.98% 4 Stars: Appealing
02/02/2010 7.42 9.45 7.42 8.46 1,432,066 + +19.66% 4 Stars: Appealing
02/01/2010 6.51 7.07 6.51 7.07 90,037 + +8.60% 5 Stars: Appealing
01/29/2010 6.68 6.91 6.51 6.51 133,350 - -2.40% 5 Stars: Appealing
01/28/2010 6.86 7.00 6.62 6.67 96,084 - -2.49% 5 Stars: Appealing
01/27/2010 6.65 6.87 6.65 6.84 93,036 + +1.48% 5 Stars: Appealing
01/26/2010 7.02 7.05 6.72 6.74 74,752 - -5.07% 5 Stars: Appealing
01/25/2010 7.19 7.32 6.93 7.10 106,878 - 0.00% 5 Stars: Appealing
01/22/2010 6.93 7.22 6.93 7.10 108,099 + +0.85% 5 Stars: Appealing
01/21/2010 7.38 7.43 6.76 7.04 132,084 - -4.48% 5 Stars: Appealing
01/20/2010 7.76 7.77 7.33 7.37 123,131 - -5.39% 5 Stars: Appealing
01/19/2010 7.63 7.81 7.54 7.79 58,504 + +1.30% 5 Stars: Appealing
01/15/2010 7.68 7.72 7.26 7.69 38,505 + +0.13% 5 Stars: Appealing
01/14/2010 7.70 7.83 7.62 7.68 114,993 - -0.26% 5 Stars: Appealing
01/13/2010 7.61 7.70 7.23 7.70 69,371 + +0.79% 5 Stars: Appealing
01/12/2010 7.82 7.98 7.46 7.64 81,294 - -4.50% 5 Stars: Appealing
01/11/2010 7.90 8.02 7.90 8.00 51,324 + +1.91% 5 Stars: Appealing
01/08/2010 7.90 7.90 7.75 7.85 62,659 - -1.13% 5 Stars: Appealing
01/07/2010 8.10 8.10 7.85 7.94 91,794 - -1.85% 5 Stars: Appealing
01/06/2010 8.09 8.20 7.95 8.09 180,677 + +1.51% 5 Stars: Appealing
01/05/2010 7.68 8.09 7.66 7.97 195,482 + +4.59% 5 Stars: Appealing
01/04/2010 7.38 7.67 7.38 7.62 128,583 + +4.96% 5 Stars: Appealing
12/31/2009 7.26 7.50 7.23 7.26 197,181 - 0.00% 5 Stars: Appealing
12/30/2009 6.90 7.33 6.81 7.26 189,293 + +5.52% 5 Stars: Appealing
12/29/2009 6.70 6.91 6.70 6.88 126,810 + +2.38% 5 Stars: Appealing
12/28/2009 6.65 6.80 6.56 6.72 102,973 + +2.28% 5 Stars: Appealing
12/24/2009 6.58 6.60 6.50 6.57 32,760 - -0.45% 5 Stars: Appealing
12/23/2009 6.55 6.64 6.42 6.60 113,176 + +0.92% 5 Stars: Appealing
12/22/2009 6.50 6.58 6.29 6.54 105,281 + +0.62% 5 Stars: Appealing
12/21/2009 6.25 6.55 6.21 6.50 63,039 + +4.00% 5 Stars: Appealing
12/18/2009 6.38 6.38 6.06 6.25 43,791 - -1.26% 5 Stars: Appealing
12/17/2009 6.42 6.45 6.28 6.33 60,267 - -1.40% 5 Stars: Appealing
12/16/2009 6.34 6.50 6.08 6.42 130,574 + +1.10% 5 Stars: Appealing
12/15/2009 6.40 6.49 6.24 6.35 49,499 - -0.31% 5 Stars: Appealing
12/14/2009 6.16 6.42 6.12 6.37 32,331 + +3.75% 5 Stars: Appealing
12/11/2009 5.96 6.15 5.96 6.14 35,403 + +2.16% 5 Stars: Appealing
12/10/2009 6.11 6.29 6.01 6.01 96,434 - -0.66% 5 Stars: Appealing
12/09/2009 6.11 6.20 5.96 6.05 56,539 - -1.63% 5 Stars: Appealing
12/08/2009 6.07 6.32 5.96 6.15 30,880 + +0.82% 5 Stars: Appealing
12/07/2009 6.33 6.40 6.09 6.10 56,549 - -2.87% 5 Stars: Appealing
12/04/2009 6.31 6.43 6.18 6.28 103,919 + +0.64% 5 Stars: Appealing
12/03/2009 6.42 6.50 6.22 6.24 86,396 - -1.73% 5 Stars: Appealing
12/02/2009 6.43 6.53 6.30 6.35 68,880 - -2.16% 5 Stars: Appealing
12/01/2009 6.45 6.59 6.25 6.49 157,532 + +1.72% 5 Stars: Appealing
11/30/2009 6.13 6.40 6.13 6.38 118,855 + +3.07% 5 Stars: Appealing
11/27/2009 6.18 6.38 6.13 6.19 48,383 - -3.28% 5 Stars: Appealing
11/25/2009 6.36 6.46 6.25 6.40 47,169 + +0.79% 5 Stars: Appealing
11/24/2009 6.31 6.45 6.20 6.35 75,978 + +0.95% 5 Stars: Appealing
11/23/2009 6.53 6.59 6.26 6.29 149,448 - -1.87% 5 Stars: Appealing
11/20/2009 6.28 6.50 6.14 6.41 218,439 + +2.40% 5 Stars: Appealing
11/19/2009 6.00 6.27 5.88 6.26 155,432 + +3.30% 5 Stars: Appealing
11/18/2009 6.05 6.09 5.99 6.06 38,137 + +0.33% 5 Stars: Appealing
11/17/2009 5.96 6.08 5.96 6.04 18,920 - -0.17% 5 Stars: Appealing
11/16/2009 6.07 6.10 5.99 6.05 54,867 + +0.17% 5 Stars: Appealing
11/13/2009 6.05 6.07 5.97 6.04 23,016 + +0.67% 5 Stars: Appealing
11/12/2009 6.05 6.15 5.99 6.00 39,340 - -2.44% 5 Stars: Appealing
11/11/2009 6.09 6.40 5.95 6.15 208,230 + +2.50% 5 Stars: Appealing
11/10/2009 6.12 6.20 5.98 6.00 191,905 - -3.07% 5 Stars: Appealing
11/09/2009 5.88 6.20 5.88 6.19 133,040 + +7.47% 4 Stars: Appealing
11/06/2009 5.64 5.85 5.63 5.76 77,111 + +3.04% 4 Stars: Appealing
11/05/2009 5.77 5.81 5.49 5.59 409,424 - -2.78% 4 Stars: Appealing
11/04/2009 5.80 6.02 5.47 5.75 522,943 + +2.31% 4 Stars: Appealing
11/03/2009 5.64 5.75 5.43 5.62 129,355 - -1.40% 4 Stars: Appealing
11/02/2009 5.67 5.97 5.56 5.70 71,316 + +0.53% 4 Stars: Appealing
10/30/2009 6.09 6.19 5.42 5.67 149,118 - -8.10% 4 Stars: Appealing
10/29/2009 5.95 6.38 5.87 6.17 82,084 + +5.47% 4 Stars: Appealing
10/28/2009 6.19 6.31 5.80 5.85 102,449 - -5.65% 4 Stars: Appealing
10/27/2009 6.33 6.40 6.11 6.20 83,413 - -3.28% 4 Stars: Appealing
10/26/2009 6.72 6.76 6.29 6.41 48,636 - -4.33% 5 Stars: Appealing
10/23/2009 6.72 6.73 6.66 6.70 80,870 - 0.00% 5 Stars: Appealing
10/22/2009 6.67 6.72 6.52 6.70 27,689 + +0.60% 5 Stars: Appealing
10/21/2009 6.71 6.90 6.56 6.66 109,207 - -0.60% 5 Stars: Appealing
10/20/2009 6.82 6.82 6.46 6.70 54,342 - -2.19% 5 Stars: Appealing
10/19/2009 6.90 6.90 6.81 6.85 110,564 + +1.33% 5 Stars: Appealing
10/16/2009 6.78 6.89 6.66 6.76 43,316 - -1.60% 5 Stars: Appealing
10/15/2009 6.69 6.90 6.65 6.87 138,291 + +2.69% 5 Stars: Appealing
10/14/2009 6.35 6.74 6.24 6.69 180,403 + +6.19% 5 Stars: Appealing
10/13/2009 6.26 6.37 6.10 6.30 96,050 + +0.32% 5 Stars: Appealing
10/12/2009 6.08 6.28 6.08 6.28 123,612 + +2.45% 5 Stars: Appealing
10/09/2009 6.31 6.40 6.09 6.13 98,088 - -2.39% 5 Stars: Appealing
10/08/2009 6.22 6.35 6.07 6.28 137,727 + +0.32% 5 Stars: Appealing
10/07/2009 6.30 6.51 6.21 6.26 124,518 - -0.63% 5 Stars: Appealing
10/06/2009 5.95 6.48 5.95 6.30 145,549 + +6.06% 5 Stars: Appealing
10/05/2009 5.78 5.97 5.65 5.94 131,496 + +3.13% 5 Stars: Appealing
10/02/2009 5.73 5.82 5.68 5.76 67,269 - -1.37% 5 Stars: Appealing
10/01/2009 5.91 6.01 5.77 5.84 133,164 - -2.67% 5 Stars: Appealing
09/30/2009 6.13 6.15 5.89 6.00 119,114 - -1.80% 5 Stars: Appealing
09/29/2009 6.18 6.18 5.96 6.11 88,226 - -0.97% 5 Stars: Appealing
09/28/2009 6.17 6.39 6.07 6.17 55,821 - -0.32% 5 Stars: Appealing
09/25/2009 6.15 6.32 5.99 6.19 54,548 - -0.80% 5 Stars: Appealing
09/24/2009 6.40 6.40 6.08 6.24 88,817 - -2.65% 5 Stars: Appealing
09/23/2009 6.52 6.65 6.30 6.41 57,875 - -2.88% 5 Stars: Appealing
09/22/2009 6.62 6.63 6.38 6.60 46,936 + +0.46% 5 Stars: Appealing
09/21/2009 6.29 6.64 6.20 6.57 49,768 + +1.86% 5 Stars: Appealing
09/18/2009 6.40 6.50 6.26 6.45 113,515 + +0.47% 5 Stars: Appealing
09/17/2009 6.56 6.74 6.36 6.42 79,737 - -1.08% 5 Stars: Appealing