Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.28 7.50 7.24 7.49 541,534 + +4.46% 1 Stars: Appealing
02/08/2010 7.23 7.45 7.10 7.17 433,836 - -1.24% 1 Stars: Appealing
02/05/2010 7.09 7.26 6.77 7.26 1,275,265 + +2.98% 1 Stars: Appealing
02/04/2010 7.08 7.14 6.92 7.05 1,225,529 - -1.67% 1 Stars: Appealing
02/03/2010 7.14 7.18 6.93 7.17 534,133 - -0.55% 1 Stars: Appealing
02/02/2010 7.26 7.29 7.10 7.21 411,310 - -0.14% 1 Stars: Appealing
02/01/2010 6.97 7.29 6.91 7.22 682,467 + +4.49% 1 Stars: Appealing
01/29/2010 7.14 7.21 6.84 6.91 631,194 - -3.63% 1 Stars: Appealing
01/28/2010 7.16 7.34 6.86 7.17 1,643,584 + +3.31% 1 Stars: Appealing
01/27/2010 6.88 7.02 6.85 6.94 508,780 - -0.57% 1 Stars: Appealing
01/26/2010 7.11 7.22 6.98 6.98 328,606 - -1.69% 1 Stars: Appealing
01/25/2010 7.40 7.43 7.10 7.10 391,456 - -3.40% 1 Stars: Appealing
01/22/2010 7.44 7.47 7.25 7.35 635,178 - -1.61% 1 Stars: Appealing
01/21/2010 7.55 7.60 7.33 7.47 616,299 - -0.66% 1 Stars: Appealing
01/20/2010 7.38 7.54 7.38 7.52 705,700 + +0.94% 1 Stars: Appealing
01/19/2010 7.26 7.49 7.22 7.45 499,231 + +1.36% 1 Stars: Appealing
01/15/2010 7.54 7.59 7.26 7.35 447,822 - -2.00% 1 Stars: Appealing
01/14/2010 7.21 7.53 7.18 7.50 1,172,081 + +3.02% 1 Stars: Appealing
01/13/2010 7.23 7.61 7.21 7.28 584,463 + +0.69% 1 Stars: Appealing
01/12/2010 7.27 7.42 7.14 7.23 469,349 - -2.03% 1 Stars: Appealing
01/11/2010 7.65 7.73 7.33 7.38 697,516 - -3.53% 1 Stars: Appealing
01/08/2010 7.87 7.94 7.61 7.65 884,085 - -3.65% 1 Stars: Appealing
01/07/2010 7.85 8.04 7.61 7.94 1,823,911 + +3.52% 1 Stars: Appealing
01/06/2010 7.40 7.72 7.40 7.67 1,111,069 + +3.23% 1 Stars: Appealing
01/05/2010 7.49 7.55 7.29 7.43 704,671 - -0.40% 1 Stars: Appealing
01/04/2010 7.35 7.46 7.20 7.46 463,363 + +3.61% 1 Stars: Appealing
12/31/2009 7.48 7.53 7.17 7.20 603,301 - -4.13% 1 Stars: Appealing
12/30/2009 7.61 7.70 7.42 7.51 262,629 - -0.92% 1 Stars: Appealing
12/29/2009 7.56 7.59 7.44 7.58 199,325 + +0.80% 1 Stars: Appealing
12/28/2009 7.58 7.65 7.41 7.52 186,647 - -0.13% 1 Stars: Appealing
12/24/2009 7.68 7.70 7.53 7.53 110,384 - -1.44% 1 Stars: Appealing
12/23/2009 7.65 7.69 7.51 7.64 158,314 + +0.53% 1 Stars: Appealing
12/22/2009 7.56 7.68 7.48 7.60 316,887 + +1.20% 1 Stars: Appealing
12/21/2009 7.16 7.53 7.15 7.51 533,839 + +5.03% 1 Stars: Appealing
12/18/2009 6.99 7.17 6.94 7.15 1,293,512 + +2.58% 1 Stars: Appealing
12/17/2009 6.99 7.06 6.82 6.97 506,564 - -1.27% 1 Stars: Appealing
12/16/2009 6.70 7.15 6.62 7.06 1,037,910 + +5.85% 1 Stars: Appealing
12/15/2009 6.79 6.89 6.63 6.67 574,800 - -1.91% 1 Stars: Appealing
12/14/2009 6.86 6.86 6.70 6.80 528,422 - -0.15% 1 Stars: Appealing
12/11/2009 6.68 6.86 6.65 6.81 227,669 + +2.56% 1 Stars: Appealing
12/10/2009 6.72 6.79 6.60 6.64 497,101 - -0.90% 1 Stars: Appealing
12/09/2009 6.64 6.71 6.50 6.70 431,861 + +0.75% 1 Stars: Appealing
12/08/2009 6.53 6.70 6.44 6.65 388,470 + +0.45% 1 Stars: Appealing
12/07/2009 6.59 6.65 6.53 6.62 276,272 + +1.07% 1 Stars: Appealing
12/04/2009 6.63 6.89 6.45 6.55 717,696 + +2.50% 1 Stars: Appealing
12/03/2009 6.65 6.78 6.37 6.39 382,158 - -3.47% 1 Stars: Appealing
12/02/2009 6.41 6.87 6.37 6.62 461,001 + +3.12% 1 Stars: Appealing
12/01/2009 6.41 6.53 6.33 6.42 670,286 + +1.42% 1 Stars: Appealing
11/30/2009 6.45 6.47 6.16 6.33 1,605,555 - -2.76% 1 Stars: Appealing
11/27/2009 6.46 6.63 6.33 6.51 528,800 - -2.84% 1 Stars: Appealing
11/25/2009 6.86 6.87 6.62 6.70 566,380 - -1.47% 1 Stars: Appealing
11/24/2009 6.93 6.96 6.57 6.80 571,389 - -2.30% 1 Stars: Appealing
11/23/2009 6.78 7.05 6.78 6.96 751,457 + +3.57% 1 Stars: Appealing
11/20/2009 6.61 6.76 6.50 6.72 690,388 + +0.90% 1 Stars: Appealing
11/19/2009 6.95 6.95 6.55 6.66 764,436 - -5.13% 1 Stars: Appealing
11/18/2009 7.01 7.03 6.81 7.02 638,337 + +0.14% 1 Stars: Appealing
11/17/2009 6.87 7.06 6.85 7.01 562,798 + +1.89% 1 Stars: Appealing
11/16/2009 6.50 6.91 6.50 6.88 581,087 + +6.83% 1 Stars: Appealing
11/13/2009 6.46 6.58 6.31 6.44 454,782 - 0.00% 1 Stars: Appealing
11/12/2009 6.76 6.88 6.40 6.44 534,787 - -5.29% 1 Stars: Appealing
11/11/2009 6.81 6.91 6.67 6.80 348,433 + +0.74% 1 Stars: Appealing
11/10/2009 6.90 6.90 6.71 6.75 454,198 - -2.17% 1 Stars: Appealing
11/09/2009 6.61 7.00 6.61 6.90 745,322 + +5.50% 1 Stars: Appealing
11/06/2009 6.54 6.70 6.38 6.54 434,022 - -1.06% 1 Stars: Appealing
11/05/2009 6.47 6.70 6.37 6.61 352,415 + +3.93% 1 Stars: Appealing
11/04/2009 6.65 6.72 6.29 6.36 568,381 - -3.20% 1 Stars: Appealing
11/03/2009 6.26 6.60 6.17 6.57 506,383 + +3.30% 1 Stars: Appealing
11/02/2009 6.58 6.85 6.12 6.36 1,188,450 - -4.50% 1 Stars: Appealing
10/30/2009 6.84 6.86 6.57 6.66 1,064,007 - -3.20% 1 Stars: Appealing
10/29/2009 6.70 6.99 6.60 6.88 841,552 + +4.72% 1 Stars: Appealing
10/28/2009 6.63 6.87 6.52 6.57 1,234,085 - -1.35% 1 Stars: Appealing
10/27/2009 7.19 7.24 6.63 6.66 1,497,824 - -6.59% 1 Stars: Appealing
10/26/2009 7.19 7.47 7.08 7.13 1,264,504 + +0.56% 1 Stars: Appealing
10/23/2009 7.64 7.68 7.08 7.09 1,504,992 - -7.20% 1 Stars: Appealing
10/22/2009 7.05 7.76 7.04 7.64 1,298,486 + +8.06% 1 Stars: Appealing
10/21/2009 7.63 7.87 6.99 7.07 1,369,473 - -7.94% 1 Stars: Appealing
10/20/2009 7.96 8.01 7.53 7.68 1,024,241 - -3.52% 1 Stars: Appealing
10/19/2009 7.98 8.07 7.87 7.96 627,150 + +0.63% 1 Stars: Appealing
10/16/2009 7.93 8.05 7.85 7.91 529,201 - -1.00% 1 Stars: Appealing
10/15/2009 8.13 8.32 7.95 7.99 948,498 - -3.03% 1 Stars: Appealing
10/14/2009 8.50 8.62 8.19 8.24 788,092 - -1.44% 1 Stars: Appealing
10/13/2009 8.59 8.63 8.23 8.36 668,569 - -2.68% 1 Stars: Appealing
10/12/2009 8.44 8.71 8.44 8.59 548,319 + +1.06% 1 Stars: Appealing
10/09/2009 8.72 9.05 8.44 8.50 1,009,563 - -2.86% 1 Stars: Appealing
10/08/2009 8.40 9.38 8.10 8.75 4,583,988 + +10.62% 1 Stars: Appealing
10/07/2009 7.90 8.16 7.59 7.91 2,184,055 - 0.00% 1 Stars: Appealing
10/06/2009 8.45 8.49 7.87 7.91 1,283,455 - -5.27% 1 Stars: Appealing
10/05/2009 7.94 8.41 7.91 8.35 694,271 + +5.83% 1 Stars: Appealing
10/02/2009 7.63 8.22 7.49 7.89 938,634 + +1.68% 1 Stars: Appealing
10/01/2009 8.38 8.42 7.76 7.76 1,015,732 - -7.84% 1 Stars: Appealing
09/30/2009 8.72 8.72 8.30 8.42 1,107,346 - -4.32% 1 Stars: Appealing
09/29/2009 8.96 8.96 8.79 8.80 498,764 - -1.35% 1 Stars: Appealing
09/28/2009 8.73 8.96 8.65 8.92 532,295 + +3.12% 1 Stars: Appealing
09/25/2009 8.70 8.90 8.49 8.65 487,371 - -1.59% 1 Stars: Appealing
09/24/2009 8.56 8.85 8.33 8.79 1,030,111 + +3.41% 1 Stars: Appealing
09/23/2009 8.95 8.97 8.48 8.50 568,641 - -4.60% 1 Stars: Appealing
09/22/2009 8.55 9.04 8.55 8.91 862,567 + +5.07% 1 Stars: Appealing
09/21/2009 8.70 8.74 8.34 8.48 756,342 - -3.75% 1 Stars: Appealing
09/18/2009 8.44 8.84 7.78 8.81 838,451 + +4.88% 1 Stars: Appealing
09/17/2009 8.39 8.73 8.23 8.40 616,060 - -0.47% 1 Stars: Appealing