Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.65 6.72 6.60 6.64 1,601,344 + +1.37% 4 Stars: Appealing
02/08/2010 6.58 6.62 6.51 6.55 1,133,744 + +0.46% 4 Stars: Appealing
02/05/2010 6.53 6.63 6.40 6.52 2,051,285 - 0.00% 4 Stars: Appealing
02/04/2010 6.76 6.77 6.52 6.52 1,590,686 - -3.69% 4 Stars: Appealing
02/03/2010 6.77 6.79 6.62 6.77 1,684,684 - 0.00% 4 Stars: Appealing
02/02/2010 6.61 6.79 6.56 6.77 3,157,551 + +2.73% 4 Stars: Appealing
02/01/2010 6.44 6.63 6.41 6.59 2,916,748 + +2.97% 4 Stars: Appealing
01/29/2010 6.45 6.50 6.35 6.40 3,013,391 + +4.92% 4 Stars: Appealing
01/28/2010 6.30 6.31 6.06 6.10 7,929,470 - -3.48% 4 Stars: Appealing
01/27/2010 6.35 6.42 6.29 6.32 2,572,801 - -0.78% 4 Stars: Appealing
01/26/2010 6.49 6.51 6.36 6.37 1,633,257 - -2.15% 4 Stars: Appealing
01/25/2010 6.62 6.63 6.40 6.51 1,729,463 - -1.21% 4 Stars: Appealing
01/22/2010 6.67 6.71 6.58 6.59 1,678,644 - -1.35% 4 Stars: Appealing
01/21/2010 6.78 6.80 6.66 6.68 1,757,223 - -1.04% 4 Stars: Appealing
01/20/2010 6.78 6.78 6.70 6.75 1,525,484 - -0.74% 4 Stars: Appealing
01/19/2010 6.78 6.84 6.76 6.80 1,140,195 + +0.15% 4 Stars: Appealing
01/15/2010 6.89 6.90 6.74 6.79 1,624,171 - -0.88% 4 Stars: Appealing
01/14/2010 6.82 6.90 6.80 6.85 1,761,841 + +0.29% 4 Stars: Appealing
01/13/2010 6.78 6.86 6.75 6.83 2,008,034 + +0.74% 4 Stars: Appealing
01/12/2010 6.84 6.95 6.77 6.78 1,824,802 - -1.02% 4 Stars: Appealing
01/11/2010 6.79 6.90 6.77 6.85 1,589,804 + +1.48% 4 Stars: Appealing
01/08/2010 6.82 6.83 6.73 6.75 1,386,930 - -0.88% 4 Stars: Appealing
01/07/2010 6.80 6.83 6.75 6.81 1,382,596 + +0.29% 4 Stars: Appealing
01/06/2010 6.94 6.96 6.78 6.79 3,029,610 - -1.16% 4 Stars: Appealing
01/05/2010 6.91 6.92 6.80 6.87 2,329,195 - -0.15% 4 Stars: Appealing
01/04/2010 6.91 7.00 6.85 6.88 1,373,295 + +0.29% 4 Stars: Appealing
12/31/2009 6.94 6.96 6.85 6.86 1,284,790 - -1.44% 4 Stars: Appealing
12/30/2009 6.88 6.96 6.85 6.96 1,238,319 + +1.16% 4 Stars: Appealing
12/29/2009 6.86 6.90 6.82 6.88 1,027,279 + +0.15% 4 Stars: Appealing
12/28/2009 6.95 6.97 6.86 6.87 1,174,953 - -1.29% 4 Stars: Appealing
12/24/2009 6.94 6.97 6.86 6.96 491,750 + +0.87% 4 Stars: Appealing
12/23/2009 6.82 6.96 6.80 6.90 1,768,112 + +1.17% 4 Stars: Appealing
12/22/2009 6.82 6.90 6.80 6.82 2,125,632 + +0.29% 4 Stars: Appealing
12/21/2009 6.97 6.98 6.78 6.80 2,942,752 - -2.44% 4 Stars: Appealing
12/18/2009 6.98 7.10 6.94 6.97 3,958,232 + +0.58% 4 Stars: Appealing
12/17/2009 6.80 6.99 6.78 6.93 4,698,848 + +1.61% 4 Stars: Appealing
12/16/2009 6.82 6.92 6.79 6.82 3,556,571 + +0.29% 4 Stars: Appealing
12/15/2009 6.98 7.00 6.80 6.80 2,113,754 - -2.86% 4 Stars: Appealing
12/14/2009 6.96 7.00 6.85 7.00 2,406,155 + +1.30% 4 Stars: Appealing
12/11/2009 6.85 6.94 6.82 6.91 2,664,197 + +1.47% 4 Stars: Appealing
12/10/2009 6.64 6.81 6.63 6.81 3,755,766 + +2.87% 4 Stars: Appealing
12/09/2009 6.63 6.65 6.51 6.62 2,965,844 + +0.30% 4 Stars: Appealing
12/08/2009 6.43 6.63 6.38 6.60 4,298,205 + +1.69% 4 Stars: Appealing
12/07/2009 6.40 6.52 6.37 6.49 2,526,435 + +1.88% 4 Stars: Appealing
12/04/2009 6.40 6.51 6.32 6.37 3,408,120 + +0.47% 4 Stars: Appealing
12/03/2009 6.51 6.54 6.33 6.34 2,796,837 - -2.61% 4 Stars: Appealing
12/02/2009 6.67 6.68 6.45 6.51 3,992,290 - -2.84% 4 Stars: Appealing
12/01/2009 6.51 6.78 6.42 6.70 6,599,116 + +3.08% 4 Stars: Appealing
11/30/2009 6.67 6.69 6.37 6.50 5,982,942 - -1.96% 4 Stars: Appealing
11/27/2009 6.77 6.87 6.56 6.63 3,543,168 - -20.79% 4 Stars: Appealing
11/25/2009 8.07 8.39 7.99 8.37 6,428,958 + +5.28% 4 Stars: Appealing
11/24/2009 8.00 8.03 7.90 7.95 3,784,234 + +1.15% 4 Stars: Appealing
11/23/2009 8.03 8.15 7.85 7.86 3,094,968 - -0.51% 4 Stars: Appealing
11/20/2009 8.01 8.02 7.85 7.90 2,836,556 - -1.37% 4 Stars: Appealing
11/19/2009 8.28 8.30 7.99 8.01 4,279,055 - -3.26% 4 Stars: Appealing
11/18/2009 8.46 8.46 8.24 8.28 2,476,014 - -1.66% 4 Stars: Appealing
11/17/2009 8.43 8.46 8.30 8.42 2,780,128 + +0.36% 4 Stars: Appealing
11/16/2009 8.32 8.44 8.28 8.39 3,219,166 + +1.94% 4 Stars: Appealing
11/13/2009 8.36 8.36 8.20 8.23 2,572,814 + +0.37% 4 Stars: Appealing
11/12/2009 8.24 8.24 8.14 8.20 2,623,094 - -0.97% 4 Stars: Appealing
11/11/2009 8.23 8.33 8.16 8.28 1,798,786 + +1.22% 4 Stars: Appealing
11/10/2009 8.15 8.21 8.06 8.18 2,608,132 - -0.12% 4 Stars: Appealing
11/09/2009 8.28 8.31 8.12 8.19 2,020,321 - 0.00% 4 Stars: Appealing
11/06/2009 8.24 8.31 8.13 8.19 1,717,933 - -1.92% 4 Stars: Appealing
11/05/2009 8.26 8.40 8.22 8.35 1,256,149 + +1.33% 4 Stars: Appealing
11/04/2009 8.29 8.37 8.22 8.24 2,365,730 - 0.00% 4 Stars: Appealing
11/03/2009 8.19 8.30 8.08 8.24 3,140,692 + +0.37% 4 Stars: Appealing
11/02/2009 8.55 8.56 8.13 8.21 3,075,942 - -2.38% 4 Stars: Appealing
10/30/2009 8.21 8.54 8.16 8.41 7,388,485 + +2.19% 4 Stars: Appealing
10/29/2009 8.01 8.34 8.01 8.23 4,019,480 + +3.13% 4 Stars: Appealing
10/28/2009 8.32 8.73 7.97 7.98 8,635,140 - -4.20% 4 Stars: Appealing
10/27/2009 8.55 8.58 8.30 8.33 2,897,945 - -2.00% 4 Stars: Appealing
10/26/2009 8.57 8.74 8.37 8.50 2,068,349 - -0.23% 4 Stars: Appealing
10/23/2009 8.74 8.74 8.35 8.52 2,121,428 - -1.39% 4 Stars: Appealing
10/22/2009 8.44 8.67 8.42 8.64 3,295,750 + +2.61% 4 Stars: Appealing
10/21/2009 8.50 8.72 8.42 8.42 3,295,766 - -1.75% 4 Stars: Appealing
10/20/2009 8.93 8.97 8.53 8.57 3,941,452 - -4.46% 4 Stars: Appealing
10/19/2009 9.05 9.07 8.87 8.97 2,448,257 - -0.88% 4 Stars: Appealing
10/16/2009 8.97 9.13 8.88 9.05 3,488,206 + +0.89% 4 Stars: Appealing
10/15/2009 8.80 8.97 8.71 8.97 2,611,121 + +1.13% 4 Stars: Appealing
10/14/2009 8.71 8.89 8.69 8.87 3,476,801 + +2.31% 4 Stars: Appealing
10/13/2009 8.53 8.68 8.48 8.67 5,618,224 + +2.00% 4 Stars: Appealing
10/12/2009 8.50 8.60 8.49 8.50 3,490,020 + +0.24% 4 Stars: Appealing
10/09/2009 8.29 8.49 8.23 8.48 2,737,734 + +2.54% 4 Stars: Appealing
10/08/2009 8.38 8.38 8.23 8.27 2,907,713 + +0.24% 4 Stars: Appealing
10/07/2009 8.16 8.35 8.03 8.25 4,998,615 + +3.12% 4 Stars: Appealing
10/06/2009 7.82 8.01 7.74 8.00 3,770,142 + +3.63% 4 Stars: Appealing
10/05/2009 7.77 8.08 7.70 7.72 2,719,866 - -0.64% 4 Stars: Appealing
10/02/2009 7.75 7.85 7.69 7.77 1,561,490 - -0.23% 4 Stars: Appealing
10/01/2009 7.89 7.91 7.78 7.79 2,238,116 - -1.17% 4 Stars: Appealing
09/30/2009 8.11 8.12 7.86 7.88 3,456,403 - -2.84% 4 Stars: Appealing
09/29/2009 8.10 8.15 7.96 8.11 2,321,839 + +0.12% 3 Stars: Appealing
09/28/2009 7.93 8.26 7.88 8.10 4,734,061 + +2.79% 3 Stars: Appealing
09/25/2009 8.00 8.00 7.85 7.88 2,997,706 - -1.50% 3 Stars: Appealing
09/24/2009 8.18 8.20 7.96 8.00 2,597,302 - -1.60% 3 Stars: Appealing
09/23/2009 8.16 8.26 8.00 8.13 3,242,556 - -0.37% 3 Stars: Appealing
09/22/2009 8.50 8.52 8.14 8.16 5,773,956 - -3.77% 3 Stars: Appealing
09/21/2009 8.40 8.54 8.34 8.48 1,488,493 + +0.71% 3 Stars: Appealing
09/18/2009 8.52 8.55 8.42 8.42 2,181,549 - -1.52% 4 Stars: Appealing
09/17/2009 8.46 8.63 8.46 8.55 2,296,624 + +1.54% 4 Stars: Appealing