Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.48 9.48 9.33 9.40 658,178 + +0.53% 2 Stars: Appealing
02/08/2010 9.45 9.56 9.35 9.35 387,243 - -0.64% 2 Stars: Appealing
02/05/2010 9.31 9.49 9.20 9.41 741,845 + +1.29% 2 Stars: Appealing
02/04/2010 9.34 9.53 9.26 9.29 1,084,490 - -1.69% 2 Stars: Appealing
02/03/2010 9.41 9.62 9.41 9.45 530,985 - -0.53% 2 Stars: Appealing
02/02/2010 9.39 9.70 9.35 9.50 793,673 + +0.53% 2 Stars: Appealing
02/01/2010 9.61 9.75 9.24 9.45 1,056,213 - -2.28% 2 Stars: Appealing
01/29/2010 9.65 9.95 9.40 9.67 4,375,342 - -7.46% 2 Stars: Appealing
01/28/2010 10.34 10.67 10.21 10.45 1,157,463 + +1.26% 2 Stars: Appealing
01/27/2010 10.50 10.60 10.10 10.32 474,173 - -2.18% 3 Stars: Appealing
01/26/2010 10.35 10.63 10.28 10.55 459,065 + +1.44% 3 Stars: Appealing
01/25/2010 10.20 10.73 10.17 10.40 727,890 + +2.87% 3 Stars: Appealing
01/22/2010 10.69 10.72 10.01 10.11 638,950 - -5.87% 3 Stars: Appealing
01/21/2010 11.31 11.48 10.70 10.74 777,018 - -4.70% 3 Stars: Appealing
01/20/2010 11.27 11.44 11.13 11.27 971,360 - -0.53% 3 Stars: Appealing
01/19/2010 11.29 11.52 11.11 11.33 959,836 + +0.98% 3 Stars: Appealing
01/15/2010 10.86 11.22 10.81 11.22 855,993 + +2.75% 3 Stars: Appealing
01/14/2010 11.09 11.30 10.88 10.92 694,917 - -1.80% 3 Stars: Appealing
01/13/2010 11.74 11.85 10.98 11.12 1,290,825 - -4.71% 3 Stars: Appealing
01/12/2010 12.28 12.45 11.25 11.67 1,171,535 - -4.34% 3 Stars: Appealing
01/11/2010 12.06 12.27 11.92 12.20 687,121 + +1.84% 3 Stars: Appealing
01/08/2010 12.06 12.18 11.85 11.98 798,652 - -0.83% 3 Stars: Appealing
01/07/2010 12.95 12.98 12.00 12.08 1,723,747 - -6.65% 3 Stars: Appealing
01/06/2010 12.97 13.67 12.46 12.94 3,385,955 - -0.23% 3 Stars: Appealing
01/05/2010 12.34 13.00 12.34 12.97 1,159,610 + +5.62% 3 Stars: Appealing
01/04/2010 12.24 12.31 11.85 12.28 1,178,564 + +3.63% 3 Stars: Appealing
12/31/2009 11.74 11.99 11.74 11.85 560,493 + +0.94% 3 Stars: Appealing
12/30/2009 11.74 11.85 11.64 11.74 414,325 + +0.69% 3 Stars: Appealing
12/29/2009 11.57 11.84 11.25 11.66 959,066 + +1.83% 3 Stars: Appealing
12/28/2009 11.57 11.87 11.01 11.45 2,498,746 + +11.38% 2 Stars: Appealing
12/24/2009 10.30 10.39 10.25 10.28 218,660 - -0.87% 2 Stars: Appealing
12/23/2009 10.55 10.63 10.32 10.37 354,611 - -1.43% 2 Stars: Appealing
12/22/2009 10.77 10.77 10.40 10.52 394,025 - -1.87% 2 Stars: Appealing
12/21/2009 10.85 10.95 10.72 10.72 467,544 - -0.74% 2 Stars: Appealing
12/18/2009 11.00 11.15 10.79 10.80 427,087 - -1.10% 2 Stars: Appealing
12/17/2009 10.95 11.18 10.81 10.92 438,638 - -1.18% 2 Stars: Appealing
12/16/2009 10.71 11.19 10.71 11.05 326,834 + +3.66% 2 Stars: Appealing
12/15/2009 11.17 11.17 10.54 10.66 374,374 - -4.99% 2 Stars: Appealing
12/14/2009 11.05 11.23 10.81 11.22 446,898 + +2.37% 2 Stars: Appealing
12/11/2009 11.07 11.16 10.70 10.96 295,841 - -1.26% 2 Stars: Appealing
12/10/2009 11.15 11.46 11.08 11.10 359,098 - -1.33% 2 Stars: Appealing
12/09/2009 11.03 11.35 10.91 11.25 903,370 + +2.18% 2 Stars: Appealing
12/08/2009 10.97 11.07 10.75 11.01 466,311 - 0.00% 2 Stars: Appealing
12/07/2009 10.66 11.08 10.52 11.01 545,476 + +5.87% 2 Stars: Appealing
12/04/2009 10.51 10.74 10.27 10.40 586,912 + +0.97% 2 Stars: Appealing
12/03/2009 10.25 10.62 10.22 10.30 264,545 + +0.98% 2 Stars: Appealing
12/02/2009 10.25 10.60 10.19 10.20 926,341 + +0.10% 2 Stars: Appealing
12/01/2009 10.27 10.32 10.18 10.19 496,786 - -0.59% 2 Stars: Appealing
11/30/2009 10.31 10.51 10.22 10.25 559,826 - -0.68% 2 Stars: Appealing
11/27/2009 10.29 10.49 10.24 10.32 84,027 - -2.27% 2 Stars: Appealing
11/25/2009 10.47 10.65 10.41 10.56 244,932 + +0.57% 2 Stars: Appealing
11/24/2009 10.44 10.50 10.24 10.50 117,463 + +0.38% 2 Stars: Appealing
11/23/2009 10.21 10.51 10.15 10.46 208,520 + +4.18% 2 Stars: Appealing
11/20/2009 10.04 10.12 9.94 10.04 137,247 - -0.20% 2 Stars: Appealing
11/19/2009 10.17 10.23 9.94 10.06 265,224 - -1.57% 2 Stars: Appealing
11/18/2009 10.16 10.25 10.05 10.22 167,795 + +0.10% 2 Stars: Appealing
11/17/2009 10.18 10.27 10.05 10.21 237,584 - -0.58% 2 Stars: Appealing
11/16/2009 10.25 10.50 10.24 10.27 345,842 + +1.28% 2 Stars: Appealing
11/13/2009 10.11 10.21 9.92 10.14 219,786 + +0.30% 2 Stars: Appealing
11/12/2009 10.28 10.28 9.89 10.11 245,697 - -1.17% 2 Stars: Appealing
11/11/2009 9.85 10.23 9.81 10.23 339,293 + +4.18% 2 Stars: Appealing
11/10/2009 9.89 9.95 9.74 9.82 260,336 - -0.91% 2 Stars: Appealing
11/09/2009 9.72 9.93 9.63 9.91 286,695 + +3.01% 2 Stars: Appealing
11/06/2009 9.46 9.65 9.40 9.62 305,080 + +1.26% 2 Stars: Appealing
11/05/2009 9.43 9.55 9.36 9.50 613,930 + +1.60% 2 Stars: Appealing
11/04/2009 9.07 9.39 9.07 9.35 439,514 + +3.20% 2 Stars: Appealing
11/03/2009 9.38 9.46 8.99 9.06 567,002 - -4.53% 2 Stars: Appealing
11/02/2009 9.41 10.03 9.25 9.49 893,361 + +0.85% 2 Stars: Appealing
10/30/2009 10.38 10.52 9.26 9.41 2,255,755 - -11.97% 2 Stars: Appealing
10/29/2009 10.63 10.72 10.20 10.69 673,453 + +0.75% 2 Stars: Appealing
10/28/2009 11.32 11.50 10.44 10.61 482,559 - -6.27% 2 Stars: Appealing
10/27/2009 11.75 12.03 11.22 11.32 834,867 - -4.31% 2 Stars: Appealing
10/26/2009 11.65 12.24 11.65 11.83 753,901 + +2.25% 2 Stars: Appealing
10/23/2009 11.41 11.66 11.40 11.57 363,372 + +2.03% 2 Stars: Appealing
10/22/2009 11.47 11.47 10.84 11.34 655,211 - -1.05% 2 Stars: Appealing
10/21/2009 11.70 11.83 11.43 11.46 407,342 - -2.39% 2 Stars: Appealing
10/20/2009 12.20 12.22 11.71 11.74 442,247 - -3.45% 2 Stars: Appealing
10/19/2009 12.19 12.30 11.95 12.16 191,898 + +0.58% 2 Stars: Appealing
10/16/2009 12.29 12.46 12.06 12.09 263,193 - -2.74% 2 Stars: Appealing
10/15/2009 12.03 12.44 11.83 12.43 1,024,987 + +3.15% 2 Stars: Appealing
10/14/2009 11.84 12.08 11.84 12.05 293,882 + +2.47% 2 Stars: Appealing
10/13/2009 11.46 11.76 11.40 11.76 319,086 + +2.89% 2 Stars: Appealing
10/12/2009 11.82 11.82 11.39 11.43 318,713 - -2.72% 2 Stars: Appealing
10/09/2009 11.23 11.78 11.23 11.75 305,088 + +3.98% 2 Stars: Appealing
10/08/2009 11.30 11.43 11.23 11.30 190,953 + +0.27% 2 Stars: Appealing
10/07/2009 11.66 11.66 11.15 11.27 370,144 - -3.68% 2 Stars: Appealing
10/06/2009 11.44 11.97 11.42 11.70 660,226 + +2.27% 2 Stars: Appealing
10/05/2009 11.05 11.47 11.05 11.44 340,673 + +3.72% 2 Stars: Appealing
10/02/2009 10.91 11.05 10.80 11.03 323,621 - 0.00% 2 Stars: Appealing
10/01/2009 10.90 11.13 10.90 11.03 431,563 - 0.00% 2 Stars: Appealing
09/30/2009 10.93 11.15 10.44 11.03 743,851 + +0.46% 2 Stars: Appealing
09/29/2009 10.82 11.00 10.75 10.98 311,289 + +1.76% 2 Stars: Appealing
09/28/2009 10.66 10.89 10.58 10.79 347,067 + +1.79% 2 Stars: Appealing
09/25/2009 10.59 10.61 10.35 10.60 285,803 - 0.00% 2 Stars: Appealing
09/24/2009 10.79 10.90 10.47 10.60 305,544 - -0.93% 2 Stars: Appealing
09/23/2009 10.22 10.71 10.15 10.70 407,504 + +5.52% 2 Stars: Appealing
09/22/2009 10.12 10.24 10.07 10.14 291,766 + +0.60% 2 Stars: Appealing
09/21/2009 10.06 10.11 9.72 10.08 368,955 - -0.88% 2 Stars: Appealing
09/18/2009 10.14 10.29 10.08 10.17 309,381 + +0.30% 2 Stars: Appealing
09/17/2009 10.42 10.42 10.05 10.14 197,355 - -2.69% 2 Stars: Appealing