Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.07 8.23 7.99 8.05 1,085,764 + +1.26% 5 Stars: Appealing
02/08/2010 7.96 8.25 7.89 7.95 1,175,554 + +0.13% 5 Stars: Appealing
02/05/2010 7.77 8.02 7.65 7.94 2,391,077 + +1.93% 5 Stars: Appealing
02/04/2010 8.10 8.10 7.73 7.79 1,235,738 - -5.46% 5 Stars: Appealing
02/03/2010 8.35 8.43 8.19 8.24 1,278,628 - -1.79% 5 Stars: Appealing
02/02/2010 8.19 8.51 8.04 8.39 2,138,627 + +3.97% 5 Stars: Appealing
02/01/2010 7.79 8.07 7.73 8.07 997,324 + +3.86% 5 Stars: Appealing
01/29/2010 8.06 8.33 7.71 7.77 2,453,078 - -4.90% 5 Stars: Appealing
01/28/2010 8.51 8.60 8.06 8.17 2,064,718 - -3.88% 5 Stars: Appealing
01/27/2010 8.49 8.59 8.19 8.50 1,652,267 - -1.16% 5 Stars: Appealing
01/26/2010 8.59 8.75 8.32 8.60 1,429,417 - -0.58% 5 Stars: Appealing
01/25/2010 8.61 8.81 8.53 8.65 939,500 + +0.70% 5 Stars: Appealing
01/22/2010 8.74 8.85 8.40 8.59 2,802,285 - -2.94% 5 Stars: Appealing
01/21/2010 9.08 9.08 8.65 8.85 1,977,411 - -1.88% 5 Stars: Appealing
01/20/2010 9.01 9.04 8.78 9.02 1,153,609 - -1.31% 5 Stars: Appealing
01/19/2010 9.19 9.33 9.04 9.14 3,359,721 - 0.00% 5 Stars: Appealing
01/15/2010 9.23 9.23 8.93 9.14 1,590,023 - -0.98% 5 Stars: Appealing
01/14/2010 9.10 9.34 9.07 9.23 2,325,643 + +0.65% 5 Stars: Appealing
01/13/2010 8.65 9.22 8.60 9.17 2,744,059 + +5.65% 5 Stars: Appealing
01/12/2010 8.76 8.91 8.50 8.68 1,837,223 - -1.81% 5 Stars: Appealing
01/11/2010 8.90 9.30 8.68 8.84 2,987,748 + +1.38% 5 Stars: Appealing
01/08/2010 8.52 8.84 8.50 8.72 1,775,629 + +2.83% 5 Stars: Appealing
01/07/2010 8.60 8.63 8.40 8.48 1,470,475 - -1.74% 5 Stars: Appealing
01/06/2010 8.41 8.65 8.29 8.63 2,699,264 + +3.23% 5 Stars: Appealing
01/05/2010 7.67 8.50 7.67 8.36 4,988,540 + +10.29% 5 Stars: Appealing
01/04/2010 7.32 7.61 7.32 7.58 1,811,585 + +4.55% 5 Stars: Appealing
12/31/2009 7.26 7.36 7.24 7.25 888,267 - -0.28% 5 Stars: Appealing
12/30/2009 7.25 7.31 7.18 7.27 496,002 - -0.68% 5 Stars: Appealing
12/29/2009 7.37 7.39 7.23 7.32 672,919 - -0.27% 5 Stars: Appealing
12/28/2009 7.36 7.40 7.12 7.34 1,085,658 - -0.14% 5 Stars: Appealing
12/24/2009 7.34 7.35 7.20 7.35 727,865 + +0.41% 5 Stars: Appealing
12/23/2009 7.25 7.34 7.18 7.32 1,008,522 + +1.39% 5 Stars: Appealing
12/22/2009 7.20 7.25 7.08 7.22 715,644 + +0.56% 5 Stars: Appealing
12/21/2009 7.26 7.35 7.09 7.18 1,035,676 - -1.24% 5 Stars: Appealing
12/18/2009 7.24 7.35 7.08 7.27 1,566,852 + +0.55% 5 Stars: Appealing
12/17/2009 6.95 7.23 6.94 7.23 2,321,811 + +3.14% 5 Stars: Appealing
12/16/2009 6.91 7.08 6.90 7.01 2,509,933 + +1.59% 5 Stars: Appealing
12/15/2009 6.89 7.00 6.87 6.90 1,036,403 + +0.29% 5 Stars: Appealing
12/14/2009 6.75 6.89 6.65 6.88 1,306,207 + +3.15% 5 Stars: Appealing
12/11/2009 6.71 6.75 6.58 6.67 695,266 + +0.15% 5 Stars: Appealing
12/10/2009 6.73 6.79 6.65 6.66 1,107,028 - 0.00% 5 Stars: Appealing
12/09/2009 6.85 6.89 6.53 6.66 1,917,634 - -3.62% 5 Stars: Appealing
12/08/2009 6.97 6.97 6.84 6.91 991,974 - -1.85% 5 Stars: Appealing
12/07/2009 6.64 7.10 6.64 7.04 2,850,464 + +5.07% 5 Stars: Appealing
12/04/2009 6.88 6.92 6.60 6.70 2,155,103 - -0.59% 5 Stars: Appealing
12/03/2009 6.89 6.91 6.74 6.74 1,244,694 - -2.03% 5 Stars: Appealing
12/02/2009 6.91 6.91 6.76 6.88 1,341,332 + +1.18% 5 Stars: Appealing
12/01/2009 6.66 6.80 6.66 6.80 589,015 + +3.19% 5 Stars: Appealing
11/30/2009 6.47 6.69 6.45 6.59 1,130,590 + +1.23% 5 Stars: Appealing
11/27/2009 6.50 6.57 6.29 6.51 850,596 - -3.27% 5 Stars: Appealing
11/25/2009 6.85 6.87 6.68 6.73 1,483,109 - -1.03% 5 Stars: Appealing
11/24/2009 6.86 6.89 6.77 6.80 667,594 - -1.16% 5 Stars: Appealing
11/23/2009 6.97 7.08 6.83 6.88 850,903 + +0.58% 5 Stars: Appealing
11/20/2009 6.85 6.89 6.73 6.84 906,198 - -1.72% 5 Stars: Appealing
11/19/2009 7.01 7.08 6.87 6.96 894,787 - -2.11% 5 Stars: Appealing
11/18/2009 7.24 7.28 7.06 7.11 823,513 - -1.25% 5 Stars: Appealing
11/17/2009 6.99 7.27 6.89 7.20 1,152,765 + +2.86% 5 Stars: Appealing
11/16/2009 7.02 7.11 6.96 7.00 922,597 + +0.57% 5 Stars: Appealing
11/13/2009 6.85 6.99 6.79 6.96 750,827 + +2.96% 5 Stars: Appealing
11/12/2009 7.02 7.09 6.72 6.76 1,828,611 - -4.25% 5 Stars: Appealing
11/11/2009 7.21 7.25 6.99 7.06 1,375,671 + +0.57% 5 Stars: Appealing
11/10/2009 7.22 7.24 6.99 7.02 1,465,302 - -1.82% 5 Stars: Appealing
11/09/2009 7.04 7.23 7.03 7.15 1,430,451 + +5.61% 5 Stars: Appealing
11/06/2009 6.89 6.95 6.68 6.77 777,393 - -2.17% 5 Stars: Appealing
11/05/2009 6.92 6.92 6.70 6.92 1,057,199 + +1.91% 5 Stars: Appealing
11/04/2009 6.74 7.02 6.73 6.79 1,598,032 + +1.80% 5 Stars: Appealing
11/03/2009 6.41 6.75 6.33 6.67 1,244,489 + +3.09% 5 Stars: Appealing
11/02/2009 6.64 6.72 6.35 6.47 1,451,592 - -1.22% 5 Stars: Appealing
10/30/2009 6.85 6.85 6.47 6.55 2,062,216 - -4.66% 5 Stars: Appealing
10/29/2009 6.63 6.90 6.52 6.87 2,153,049 + +3.93% 5 Stars: Appealing
10/28/2009 6.80 6.86 6.55 6.61 2,327,200 - -4.34% 5 Stars: Appealing
10/27/2009 7.28 7.28 6.84 6.91 2,603,266 - -4.95% 5 Stars: Appealing
10/26/2009 7.41 7.64 7.12 7.27 2,519,603 - -2.28% 5 Stars: Appealing
10/23/2009 7.63 7.66 7.38 7.44 3,164,092 - -2.23% 5 Stars: Appealing
10/22/2009 7.41 7.61 7.11 7.61 2,909,066 + +4.53% 5 Stars: Appealing
10/21/2009 7.04 7.50 7.03 7.28 2,609,778 + +2.54% 5 Stars: Appealing
10/20/2009 7.24 7.25 7.01 7.10 1,418,760 - -0.98% 5 Stars: Appealing
10/19/2009 7.01 7.24 6.95 7.17 1,534,092 + +3.61% 5 Stars: Appealing
10/16/2009 7.11 7.13 6.89 6.92 2,522,090 - -1.56% 5 Stars: Appealing
10/15/2009 6.87 7.03 6.84 7.03 2,053,835 + +2.03% 5 Stars: Appealing
10/14/2009 7.00 7.03 6.88 6.89 1,823,840 + +0.44% 5 Stars: Appealing
10/13/2009 6.94 6.95 6.68 6.86 1,453,641 - -0.87% 5 Stars: Appealing
10/12/2009 6.63 7.00 6.60 6.92 1,253,614 + +5.81% 5 Stars: Appealing
10/09/2009 6.46 6.56 6.38 6.54 1,119,931 + +0.62% 5 Stars: Appealing
10/08/2009 6.36 6.54 6.31 6.50 2,655,286 + +2.69% 5 Stars: Appealing
10/07/2009 6.33 6.39 6.17 6.33 1,756,622 + +0.16% 5 Stars: Appealing
10/06/2009 6.50 6.62 6.23 6.32 2,078,794 - -0.16% 5 Stars: Appealing
10/05/2009 6.11 6.35 6.04 6.33 2,476,463 + +4.28% 5 Stars: Appealing
10/02/2009 6.07 6.24 5.84 6.07 2,111,035 - -1.94% 5 Stars: Appealing
10/01/2009 6.65 6.65 6.16 6.19 1,843,724 - -6.64% 5 Stars: Appealing
09/30/2009 6.50 6.74 6.32 6.63 2,540,587 + +2.79% 5 Stars: Appealing
09/29/2009 6.48 6.54 6.39 6.45 1,616,049 - -0.92% 5 Stars: Appealing
09/28/2009 6.50 6.55 6.31 6.51 1,808,877 + +0.31% 5 Stars: Appealing
09/25/2009 6.60 6.71 6.42 6.49 1,387,263 - -1.67% 5 Stars: Appealing
09/24/2009 6.85 6.85 6.53 6.60 1,504,137 - -3.51% 5 Stars: Appealing
09/23/2009 6.99 7.00 6.79 6.84 2,184,540 - -1.44% 5 Stars: Appealing
09/22/2009 6.94 7.05 6.80 6.94 2,111,277 + +1.46% 5 Stars: Appealing
09/21/2009 6.89 6.90 6.61 6.84 1,525,413 - -3.12% 5 Stars: Appealing
09/18/2009 7.25 7.35 6.96 7.06 1,578,734 - -1.53% 5 Stars: Appealing
09/17/2009 7.09 7.39 6.92 7.17 1,735,532 - -0.42% 5 Stars: Appealing