Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.38 7.38 7.03 7.10 642,135 - -2.47% 4 Stars: Appealing
02/08/2010 7.32 7.42 7.25 7.28 253,142 - -0.95% 4 Stars: Appealing
02/05/2010 7.21 7.36 7.15 7.35 757,666 + +2.51% 4 Stars: Appealing
02/04/2010 7.39 7.40 6.98 7.17 1,609,169 - -3.37% 4 Stars: Appealing
02/03/2010 7.53 7.59 7.40 7.42 553,008 - -1.72% 4 Stars: Appealing
02/02/2010 7.59 7.64 7.45 7.55 822,967 - -0.53% 4 Stars: Appealing
02/01/2010 7.48 7.71 7.47 7.59 610,286 + +1.47% 4 Stars: Appealing
01/29/2010 8.00 8.00 7.45 7.48 1,937,777 - -5.56% 4 Stars: Appealing
01/28/2010 8.41 8.42 7.88 7.92 1,205,038 - -6.05% 4 Stars: Appealing
01/27/2010 8.30 8.86 8.25 8.43 2,398,245 + +1.32% 4 Stars: Appealing
01/26/2010 7.99 8.32 7.89 8.32 1,366,300 + +4.00% 4 Stars: Appealing
01/25/2010 7.95 8.11 7.77 8.00 804,662 + +1.65% 4 Stars: Appealing
01/22/2010 7.95 8.01 7.78 7.87 714,525 - -1.38% 4 Stars: Appealing
01/21/2010 7.85 8.08 7.79 7.98 864,728 + +2.18% 4 Stars: Appealing
01/20/2010 7.68 7.86 7.65 7.81 555,146 + +0.51% 4 Stars: Appealing
01/19/2010 7.83 7.89 7.68 7.77 925,114 - -0.89% 4 Stars: Appealing
01/15/2010 8.12 8.15 7.82 7.84 735,100 - -3.21% 4 Stars: Appealing
01/14/2010 8.05 8.15 7.91 8.10 670,653 - -0.12% 4 Stars: Appealing
01/13/2010 8.07 8.17 7.79 8.11 668,796 + +0.87% 4 Stars: Appealing
01/12/2010 8.14 8.25 7.94 8.04 706,964 - -2.66% 4 Stars: Appealing
01/11/2010 8.40 8.40 8.13 8.26 999,735 - -1.90% 4 Stars: Appealing
01/08/2010 8.54 8.54 8.34 8.42 987,275 - -1.52% 4 Stars: Appealing
01/07/2010 8.15 8.73 8.15 8.55 2,780,442 + +5.17% 4 Stars: Appealing
01/06/2010 8.23 8.32 8.08 8.13 677,151 - -1.09% 4 Stars: Appealing
01/05/2010 8.37 8.49 8.10 8.22 1,115,645 - -1.79% 4 Stars: Appealing
01/04/2010 8.03 8.38 8.01 8.37 1,319,502 + +5.02% 4 Stars: Appealing
12/31/2009 8.00 8.17 7.88 7.97 1,270,181 - -0.25% 4 Stars: Appealing
12/30/2009 8.02 8.10 7.94 7.99 675,629 - -0.37% 4 Stars: Appealing
12/29/2009 8.06 8.14 7.98 8.02 503,250 - -0.37% 4 Stars: Appealing
12/28/2009 8.16 8.24 8.04 8.05 460,526 - -1.83% 4 Stars: Appealing
12/24/2009 8.08 8.21 8.01 8.20 512,104 + +2.37% 4 Stars: Appealing
12/23/2009 8.14 8.19 7.97 8.01 526,830 - -1.35% 4 Stars: Appealing
12/22/2009 7.92 8.28 7.92 8.12 1,074,251 + +2.92% 4 Stars: Appealing
12/21/2009 7.92 8.01 7.74 7.89 1,029,270 + +1.15% 4 Stars: Appealing
12/18/2009 7.87 7.87 7.60 7.80 1,895,347 + +0.39% 4 Stars: Appealing
12/17/2009 7.86 7.97 7.62 7.77 1,179,584 - -1.52% 4 Stars: Appealing
12/16/2009 8.03 8.06 7.86 7.89 1,189,533 - -0.75% 4 Stars: Appealing
12/15/2009 8.25 8.28 7.89 7.95 1,583,032 - -2.33% 4 Stars: Appealing
12/14/2009 8.00 8.15 7.93 8.14 830,807 + +1.50% 4 Stars: Appealing
12/11/2009 8.12 8.12 7.97 8.02 644,906 + +0.12% 4 Stars: Appealing
12/10/2009 8.05 8.11 7.80 8.01 873,293 - -1.11% 4 Stars: Appealing
12/09/2009 8.17 8.23 7.80 8.10 1,439,211 - -1.10% 4 Stars: Appealing
12/08/2009 8.62 8.70 8.11 8.19 1,473,600 - -5.97% 3 Stars: Appealing
12/07/2009 8.57 8.79 8.49 8.71 658,165 + +0.58% 3 Stars: Appealing
12/04/2009 8.68 8.80 8.50 8.66 699,290 + +1.41% 3 Stars: Appealing
12/03/2009 8.53 8.83 8.53 8.54 488,564 + +0.12% 3 Stars: Appealing
12/02/2009 8.60 8.70 8.50 8.53 482,640 - -0.70% 3 Stars: Appealing
12/01/2009 8.53 8.67 8.36 8.59 888,750 + +2.51% 3 Stars: Appealing
11/30/2009 8.65 8.74 8.33 8.38 847,131 - -3.01% 3 Stars: Appealing
11/27/2009 8.51 8.73 8.50 8.64 258,262 - -1.37% 3 Stars: Appealing
11/25/2009 8.82 8.93 8.68 8.76 738,545 - 0.00% 3 Stars: Appealing
11/24/2009 8.88 8.97 8.67 8.76 576,318 - -1.35% 3 Stars: Appealing
11/23/2009 9.00 9.07 8.80 8.88 651,557 + +0.23% 3 Stars: Appealing
11/20/2009 8.78 8.94 8.65 8.86 776,235 + +0.34% 3 Stars: Appealing
11/19/2009 8.92 8.99 8.79 8.83 1,291,781 - -1.78% 4 Stars: Appealing
11/18/2009 9.03 9.20 8.89 8.99 670,692 - -0.44% 3 Stars: Appealing
11/17/2009 9.10 9.27 8.91 9.03 773,028 - -1.63% 3 Stars: Appealing
11/16/2009 8.97 9.25 8.95 9.18 1,115,588 + +3.49% 3 Stars: Appealing
11/13/2009 9.15 9.15 8.83 8.87 929,219 - -1.77% 3 Stars: Appealing
11/12/2009 9.06 9.29 9.00 9.03 871,876 - -0.99% 3 Stars: Appealing
11/11/2009 9.34 9.38 9.07 9.12 881,148 - -1.30% 3 Stars: Appealing
11/10/2009 9.40 9.43 9.19 9.24 984,355 - -1.39% 3 Stars: Appealing
11/09/2009 9.39 9.49 9.29 9.37 1,356,499 + +0.86% 3 Stars: Appealing
11/06/2009 9.24 9.45 9.10 9.29 1,042,899 - -0.11% 3 Stars: Appealing
11/05/2009 9.22 9.32 9.10 9.30 1,308,957 + +2.09% 3 Stars: Appealing
11/04/2009 9.15 9.31 9.05 9.11 1,693,301 - -0.33% 3 Stars: Appealing
11/03/2009 8.80 9.18 8.50 9.14 3,381,547 + +3.51% 3 Stars: Appealing
11/02/2009 9.15 9.22 8.66 8.83 4,649,395 - -1.01% 3 Stars: Appealing
10/30/2009 9.55 9.60 8.58 8.92 14,492,281 - -26.83% 3 Stars: Appealing
10/29/2009 12.10 12.33 11.45 12.19 2,463,537 + +1.84% 3 Stars: Appealing
10/28/2009 12.19 12.45 11.43 11.97 1,733,199 - -1.24% 3 Stars: Appealing
10/27/2009 12.60 12.71 12.00 12.12 1,292,245 - -1.94% 3 Stars: Appealing
10/26/2009 12.34 12.72 12.16 12.36 3,344,588 + +11.45% 3 Stars: Appealing
10/23/2009 11.63 11.77 11.00 11.09 633,728 - -3.90% 3 Stars: Appealing
10/22/2009 11.82 11.82 11.36 11.54 720,095 - -2.78% 3 Stars: Appealing
10/21/2009 11.84 12.12 11.68 11.87 801,828 + +0.34% 3 Stars: Appealing
10/20/2009 12.08 12.21 11.75 11.83 717,331 - -1.58% 3 Stars: Appealing
10/19/2009 11.89 12.23 11.78 12.02 410,908 + +1.69% 3 Stars: Appealing
10/16/2009 12.00 12.15 11.63 11.82 592,072 - -2.39% 3 Stars: Appealing
10/15/2009 12.20 12.36 12.02 12.11 506,901 - -1.06% 3 Stars: Appealing
10/14/2009 12.48 12.50 12.11 12.24 765,688 + +0.49% 3 Stars: Appealing
10/13/2009 12.39 12.47 12.05 12.18 745,544 - -1.06% 3 Stars: Appealing
10/12/2009 11.63 12.40 11.56 12.31 2,030,752 + +8.27% 3 Stars: Appealing
10/09/2009 11.58 11.58 11.10 11.37 791,641 - -1.39% 3 Stars: Appealing
10/08/2009 11.77 11.99 11.48 11.53 729,288 - -0.77% 3 Stars: Appealing
10/07/2009 11.27 11.78 11.22 11.62 586,549 + +2.47% 3 Stars: Appealing
10/06/2009 11.44 11.50 11.11 11.34 861,453 + +1.34% 3 Stars: Appealing
10/05/2009 10.82 11.28 10.77 11.19 503,609 + +4.78% 3 Stars: Appealing
10/02/2009 10.62 10.75 10.42 10.68 548,718 - 0.00% 3 Stars: Appealing
10/01/2009 11.35 11.39 10.68 10.68 603,043 - -5.99% 3 Stars: Appealing
09/30/2009 11.40 11.50 10.98 11.36 599,519 + +1.07% 3 Stars: Appealing
09/29/2009 11.46 11.49 11.12 11.24 368,223 - -2.01% 3 Stars: Appealing
09/28/2009 11.04 11.55 11.00 11.47 654,700 + +5.04% 3 Stars: Appealing
09/25/2009 11.08 11.16 10.60 10.92 801,195 - -1.71% 3 Stars: Appealing
09/24/2009 11.40 11.66 11.03 11.11 628,537 - -2.54% 3 Stars: Appealing
09/23/2009 11.46 11.82 11.23 11.40 1,311,384 + +1.24% 3 Stars: Appealing
09/22/2009 11.88 12.00 11.07 11.26 1,873,122 - -6.01% 4 Stars: Appealing
09/21/2009 11.73 12.09 11.69 11.98 626,418 + +0.34% 4 Stars: Appealing
09/18/2009 13.07 13.13 11.69 11.94 1,982,837 - -8.44% 4 Stars: Appealing
09/17/2009 13.22 13.70 12.92 13.04 2,268,913 - -1.14% 4 Stars: Appealing