Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.44 7.87 7.35 7.85 532,552 + +7.09% 5 Stars: Appealing
02/08/2010 7.47 7.61 7.28 7.33 462,457 - -2.27% 5 Stars: Appealing
02/05/2010 8.07 8.07 7.40 7.50 741,622 - -5.78% 5 Stars: Appealing
02/04/2010 8.46 8.60 7.95 7.96 670,402 - -8.40% 5 Stars: Appealing
02/03/2010 8.97 8.97 8.50 8.69 318,617 - -1.92% 5 Stars: Appealing
02/02/2010 8.62 8.91 8.58 8.86 404,377 + +4.36% 5 Stars: Appealing
02/01/2010 8.01 8.55 8.00 8.49 490,136 + +6.79% 5 Stars: Appealing
01/29/2010 8.44 8.74 7.91 7.95 425,070 - -6.69% 5 Stars: Appealing
01/28/2010 8.70 8.87 8.15 8.52 494,140 - -2.07% 5 Stars: Appealing
01/27/2010 8.81 8.93 8.54 8.70 280,296 - -1.58% 5 Stars: Appealing
01/26/2010 8.97 9.06 8.69 8.84 464,516 - -1.67% 4 Stars: Appealing
01/25/2010 8.84 9.17 8.70 8.99 445,290 + +2.16% 4 Stars: Appealing
01/22/2010 9.32 9.50 8.78 8.80 532,812 - -5.98% 5 Stars: Appealing
01/21/2010 9.56 9.59 9.19 9.36 611,936 - -1.68% 5 Stars: Appealing
01/20/2010 9.70 9.70 9.34 9.52 824,416 - -2.76% 5 Stars: Appealing
01/19/2010 9.59 9.90 9.59 9.79 670,196 + +2.09% 5 Stars: Appealing
01/15/2010 9.66 9.70 9.40 9.59 589,015 - -0.21% 5 Stars: Appealing
01/14/2010 9.21 9.67 9.12 9.61 568,878 + +2.34% 5 Stars: Appealing
01/13/2010 9.51 9.73 9.34 9.39 609,361 - -2.39% 5 Stars: Appealing
01/12/2010 9.47 9.84 9.34 9.62 705,374 + +0.31% 5 Stars: Appealing
01/11/2010 9.77 9.86 9.21 9.59 512,612 - -1.03% 5 Stars: Appealing
01/08/2010 9.75 9.75 9.40 9.69 574,079 + +0.52% 5 Stars: Appealing
01/07/2010 9.03 9.70 9.03 9.64 1,444,440 + +5.93% 5 Stars: Appealing
01/06/2010 8.74 9.37 8.74 9.10 1,342,685 + +2.71% 5 Stars: Appealing
01/05/2010 8.10 8.97 8.04 8.86 1,522,665 + +10.06% 5 Stars: Appealing
01/04/2010 8.07 8.10 7.94 8.05 419,422 + +1.90% 5 Stars: Appealing
12/31/2009 8.13 8.19 7.90 7.90 295,117 - -2.47% 5 Stars: Appealing
12/30/2009 8.00 8.10 7.90 8.10 206,265 + +1.00% 5 Stars: Appealing
12/29/2009 8.12 8.27 7.93 8.02 431,509 - -1.35% 5 Stars: Appealing
12/28/2009 8.00 8.31 8.00 8.13 579,622 + +1.12% 5 Stars: Appealing
12/24/2009 8.15 8.29 7.79 8.04 265,077 - -1.11% 5 Stars: Appealing
12/23/2009 8.19 8.20 7.83 8.13 749,500 + +2.26% 5 Stars: Appealing
12/22/2009 7.78 7.97 7.78 7.95 502,696 + +1.27% 5 Stars: Appealing
12/21/2009 7.84 8.00 7.66 7.85 942,907 + +1.16% 5 Stars: Appealing
12/18/2009 7.69 8.00 7.69 7.76 1,703,273 + +1.04% 5 Stars: Appealing
12/17/2009 7.38 7.80 7.30 7.68 949,075 + +3.64% 5 Stars: Appealing
12/16/2009 7.30 7.43 7.14 7.41 742,048 + +3.49% 5 Stars: Appealing
12/15/2009 6.99 7.38 6.95 7.16 994,259 + +2.14% 5 Stars: Appealing
12/14/2009 6.74 7.01 6.73 7.01 835,670 + +4.47% 5 Stars: Appealing
12/11/2009 6.75 6.76 6.53 6.71 423,505 + +1.51% 5 Stars: Appealing
12/10/2009 6.51 6.65 6.48 6.61 346,061 + +1.54% 5 Stars: Appealing
12/09/2009 6.34 6.56 6.22 6.51 412,181 + +2.52% 5 Stars: Appealing
12/08/2009 6.30 6.54 6.28 6.35 283,709 - -2.91% 5 Stars: Appealing
12/07/2009 6.48 6.66 6.46 6.54 293,570 + +1.24% 5 Stars: Appealing
12/04/2009 6.26 6.57 6.26 6.46 768,456 + +4.87% 5 Stars: Appealing
12/03/2009 6.34 6.42 6.10 6.16 588,362 - -2.69% 5 Stars: Appealing
12/02/2009 6.32 6.57 6.27 6.33 317,191 + +0.48% 5 Stars: Appealing
12/01/2009 6.25 6.37 6.13 6.30 678,389 + +3.96% 4 Stars: Appealing
11/30/2009 5.96 6.21 5.90 6.06 531,313 + +1.00% 4 Stars: Appealing
11/27/2009 6.06 6.12 5.92 6.00 248,220 - -4.91% 4 Stars: Appealing
11/25/2009 6.21 6.36 6.03 6.31 327,395 + +1.94% 4 Stars: Appealing
11/24/2009 6.14 6.25 6.05 6.19 289,528 - -0.64% 4 Stars: Appealing
11/23/2009 6.41 6.50 6.17 6.23 581,912 + +0.16% 4 Stars: Appealing
11/20/2009 6.36 6.40 6.13 6.22 430,494 - -3.57% 4 Stars: Appealing
11/19/2009 6.86 6.95 6.40 6.45 595,148 - -7.06% 5 Stars: Appealing
11/18/2009 6.92 7.02 6.80 6.94 522,692 + +0.29% 5 Stars: Appealing
11/17/2009 7.00 7.01 6.81 6.92 287,769 - -0.72% 5 Stars: Appealing
11/16/2009 6.99 7.05 6.83 6.97 427,236 + +1.16% 5 Stars: Appealing
11/13/2009 6.79 6.95 6.47 6.89 760,764 + +1.77% 5 Stars: Appealing
11/12/2009 6.81 6.98 6.69 6.77 1,899,021 - -6.10% 5 Stars: Appealing
11/11/2009 7.51 7.59 7.07 7.21 558,111 - -2.57% 5 Stars: Appealing
11/10/2009 7.67 7.87 7.15 7.40 501,871 - -4.15% 5 Stars: Appealing
11/09/2009 7.34 7.75 7.34 7.72 341,478 + +6.93% 5 Stars: Appealing
11/06/2009 7.48 7.72 7.00 7.22 400,857 - -2.04% 5 Stars: Appealing
11/05/2009 7.00 7.75 7.00 7.37 713,341 + +7.43% 5 Stars: Appealing
11/04/2009 7.31 7.42 6.75 6.86 306,400 - -3.52% 5 Stars: Appealing
11/03/2009 6.67 7.15 6.58 7.11 352,736 + +4.87% 5 Stars: Appealing
11/02/2009 6.73 6.90 6.34 6.78 665,012 + +1.35% 5 Stars: Appealing
10/30/2009 6.91 6.96 6.50 6.69 691,101 - -4.43% 5 Stars: Appealing
10/29/2009 6.50 7.04 6.50 7.00 488,654 + +10.76% 5 Stars: Appealing
10/28/2009 7.05 7.05 6.27 6.32 776,563 - -11.11% 5 Stars: Appealing
10/27/2009 7.31 7.55 7.10 7.11 602,797 - -3.13% 5 Stars: Appealing
10/26/2009 7.61 8.02 7.33 7.34 471,580 - -3.17% 5 Stars: Appealing
10/23/2009 8.07 8.13 7.44 7.58 490,079 - -4.05% 5 Stars: Appealing
10/22/2009 7.96 8.03 7.74 7.90 469,093 - 0.00% 5 Stars: Appealing
10/21/2009 8.06 8.27 7.85 7.90 745,130 - -1.99% 5 Stars: Appealing
10/20/2009 8.19 8.19 8.00 8.06 395,479 - -1.23% 5 Stars: Appealing
10/19/2009 8.10 8.20 8.00 8.16 558,299 + +0.99% 5 Stars: Appealing
10/16/2009 8.10 8.33 8.02 8.08 360,834 - -0.86% 5 Stars: Appealing
10/15/2009 8.33 8.37 7.85 8.15 587,785 - -0.12% 5 Stars: Appealing
10/14/2009 7.93 8.22 7.87 8.16 531,778 + +4.08% 5 Stars: Appealing
10/13/2009 7.97 7.97 7.70 7.84 247,021 - -1.51% 4 Stars: Appealing
10/12/2009 7.92 8.09 7.87 7.96 445,691 + +1.02% 4 Stars: Appealing
10/09/2009 8.08 8.12 7.80 7.88 360,818 - -1.62% 4 Stars: Appealing
10/08/2009 7.77 8.14 7.53 8.01 821,593 + +8.10% 4 Stars: Appealing
10/07/2009 7.37 7.78 7.30 7.41 477,178 + +0.41% 4 Stars: Appealing
10/06/2009 7.35 7.82 7.32 7.38 577,063 + +2.36% 4 Stars: Appealing
10/05/2009 6.89 7.25 6.89 7.21 315,708 + +5.10% 4 Stars: Appealing
10/02/2009 7.06 7.06 6.47 6.86 566,380 - -4.46% 4 Stars: Appealing
10/01/2009 7.75 7.83 7.07 7.18 632,005 - -2.18% 4 Stars: Appealing
09/30/2009 6.51 7.84 6.44 7.34 1,799,833 + +13.62% 4 Stars: Appealing
09/29/2009 6.28 6.47 6.08 6.46 441,483 + +3.36% 4 Stars: Appealing
09/28/2009 6.17 6.42 6.07 6.25 338,551 + +1.30% 4 Stars: Appealing
09/25/2009 6.06 6.17 5.80 6.17 302,767 + +1.65% 4 Stars: Appealing
09/24/2009 6.53 6.53 5.90 6.07 360,603 - -5.45% 4 Stars: Appealing
09/23/2009 6.47 6.57 6.31 6.42 246,750 - -0.62% 4 Stars: Appealing
09/22/2009 6.40 6.58 6.34 6.46 281,052 + +1.73% 4 Stars: Appealing
09/21/2009 6.54 6.55 6.06 6.35 426,183 - -3.93% 4 Stars: Appealing
09/18/2009 6.50 6.70 6.47 6.61 407,572 - 0.00% 4 Stars: Appealing
09/17/2009 6.58 6.75 6.42 6.61 358,070 + +0.61% 4 Stars: Appealing