Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.02 8.05 7.89 8.04 541,689 + +1.64% 3 Stars: Appealing
02/08/2010 7.98 8.03 7.84 7.91 767,536 - -0.75% 3 Stars: Appealing
02/05/2010 8.12 8.16 7.76 7.97 573,222 - -1.36% 3 Stars: Appealing
02/04/2010 8.64 8.72 8.06 8.08 725,283 - -3.58% 3 Stars: Appealing
02/03/2010 8.29 8.39 8.14 8.38 601,195 + +0.84% 3 Stars: Appealing
02/02/2010 8.41 8.47 8.19 8.31 674,606 - -0.84% 3 Stars: Appealing
02/01/2010 8.39 8.40 8.34 8.38 316,485 + +0.48% 3 Stars: Appealing
01/29/2010 8.38 8.61 8.34 8.34 405,441 + +0.24% 3 Stars: Appealing
01/28/2010 8.56 8.61 8.30 8.32 571,835 - -2.35% 3 Stars: Appealing
01/27/2010 8.30 8.61 8.29 8.52 488,749 + +1.91% 3 Stars: Appealing
01/26/2010 8.45 8.69 8.33 8.36 920,246 - -1.42% 3 Stars: Appealing
01/25/2010 8.85 8.92 8.45 8.48 737,101 - -3.53% 3 Stars: Appealing
01/22/2010 8.75 9.03 8.68 8.79 1,564,369 + +0.11% 3 Stars: Appealing
01/21/2010 8.71 8.90 8.63 8.78 1,412,773 + +1.27% 3 Stars: Appealing
01/20/2010 8.66 8.75 8.39 8.67 592,797 - -1.25% 3 Stars: Appealing
01/19/2010 8.62 8.80 8.49 8.78 547,947 + +2.33% 3 Stars: Appealing
01/15/2010 8.76 8.81 8.56 8.58 631,905 - -1.83% 3 Stars: Appealing
01/14/2010 8.72 8.86 8.56 8.74 480,476 + +0.81% 3 Stars: Appealing
01/13/2010 8.50 8.69 8.43 8.67 382,448 + +2.60% 3 Stars: Appealing
01/12/2010 8.61 8.68 8.37 8.45 599,651 - -2.31% 3 Stars: Appealing
01/11/2010 8.69 8.70 8.53 8.65 563,475 - -0.23% 3 Stars: Appealing
01/08/2010 8.72 8.78 8.57 8.67 468,466 - -1.14% 3 Stars: Appealing
01/07/2010 8.24 8.78 8.08 8.77 1,155,688 + +5.79% 3 Stars: Appealing
01/06/2010 8.17 8.45 8.15 8.29 1,070,398 + +0.97% 3 Stars: Appealing
01/05/2010 7.92 8.34 7.85 8.21 1,088,411 + +3.79% 3 Stars: Appealing
01/04/2010 7.80 8.01 7.75 7.91 544,589 + +3.40% 3 Stars: Appealing
12/31/2009 7.80 7.84 7.62 7.65 301,872 - -2.17% 3 Stars: Appealing
12/30/2009 7.70 7.82 7.60 7.82 250,083 + +0.90% 3 Stars: Appealing
12/29/2009 7.69 7.83 7.69 7.75 158,536 + +0.13% 3 Stars: Appealing
12/28/2009 7.93 7.93 7.69 7.74 217,994 - -1.28% 3 Stars: Appealing
12/24/2009 7.84 7.96 7.80 7.84 132,038 + +0.51% 3 Stars: Appealing
12/23/2009 7.88 7.95 7.75 7.80 597,143 - -0.13% 3 Stars: Appealing
12/22/2009 7.65 7.91 7.62 7.81 538,672 + +2.63% 3 Stars: Appealing
12/21/2009 7.60 7.70 7.55 7.61 407,561 + +0.79% 3 Stars: Appealing
12/18/2009 7.65 7.72 7.48 7.55 1,100,447 - -0.92% 3 Stars: Appealing
12/17/2009 7.59 7.67 7.50 7.62 582,544 - -0.65% 3 Stars: Appealing
12/16/2009 7.79 7.88 7.57 7.67 692,946 - -1.16% 3 Stars: Appealing
12/15/2009 7.76 7.92 7.71 7.76 842,802 + +0.65% 3 Stars: Appealing
12/14/2009 7.63 7.74 7.52 7.71 416,623 + +1.58% 3 Stars: Appealing
12/11/2009 7.55 7.61 7.47 7.59 401,444 + +0.93% 3 Stars: Appealing
12/10/2009 7.59 7.61 7.45 7.52 489,422 + +0.67% 3 Stars: Appealing
12/09/2009 7.49 7.51 7.32 7.47 459,870 - -0.40% 3 Stars: Appealing
12/08/2009 7.36 7.66 7.34 7.50 549,700 + +0.13% 3 Stars: Appealing
12/07/2009 7.55 7.60 7.45 7.49 343,008 - -0.13% 3 Stars: Appealing
12/04/2009 7.50 7.61 7.40 7.50 538,535 + +2.18% 3 Stars: Appealing
12/03/2009 7.27 7.45 7.25 7.34 704,619 + +1.80% 3 Stars: Appealing
12/02/2009 7.19 7.25 7.06 7.21 438,015 + +0.98% 3 Stars: Appealing
12/01/2009 7.11 7.16 7.00 7.14 498,713 + +2.29% 3 Stars: Appealing
11/30/2009 7.20 7.20 6.87 6.98 717,780 - -1.83% 3 Stars: Appealing
11/27/2009 7.10 7.28 7.02 7.11 247,915 - -2.47% 3 Stars: Appealing
11/25/2009 7.31 7.42 7.28 7.29 371,153 + +0.28% 3 Stars: Appealing
11/24/2009 7.54 7.54 7.24 7.27 581,149 - -3.20% 3 Stars: Appealing
11/23/2009 7.50 7.58 7.44 7.51 414,280 + +2.04% 3 Stars: Appealing
11/20/2009 7.43 7.58 7.25 7.36 840,735 - -2.00% 3 Stars: Appealing
11/19/2009 7.49 7.60 7.27 7.51 696,250 - -0.53% 3 Stars: Appealing
11/18/2009 7.45 7.55 7.25 7.55 1,077,390 + +1.48% 3 Stars: Appealing
11/17/2009 7.51 7.59 7.44 7.44 919,422 - -1.20% 3 Stars: Appealing
11/16/2009 7.53 7.66 7.47 7.53 795,263 + +0.80% 3 Stars: Appealing
11/13/2009 7.41 7.48 7.25 7.47 811,983 + +1.49% 3 Stars: Appealing
11/12/2009 7.76 7.78 7.31 7.36 709,739 - -5.15% 3 Stars: Appealing
11/11/2009 7.88 7.90 7.64 7.76 398,955 - -0.64% 3 Stars: Appealing
11/10/2009 7.67 7.90 7.62 7.81 1,069,422 + +0.90% 3 Stars: Appealing
11/09/2009 7.52 7.78 7.43 7.74 958,084 + +3.61% 3 Stars: Appealing
11/06/2009 7.31 7.48 7.24 7.47 429,425 + +1.08% 3 Stars: Appealing
11/05/2009 7.20 7.41 7.12 7.39 487,041 + +3.79% 3 Stars: Appealing
11/04/2009 7.16 7.35 7.10 7.12 690,117 - -0.14% 3 Stars: Appealing
11/03/2009 6.84 7.14 6.75 7.13 756,175 + +3.48% 3 Stars: Appealing
11/02/2009 6.85 6.96 6.75 6.89 1,055,135 + +2.07% 3 Stars: Appealing
10/30/2009 6.88 6.88 6.60 6.75 1,038,298 - -3.30% 3 Stars: Appealing
10/29/2009 6.85 7.05 6.82 6.98 608,418 + +3.41% 3 Stars: Appealing
10/28/2009 7.10 7.19 6.75 6.75 855,432 - -5.59% 3 Stars: Appealing
10/27/2009 7.61 7.61 7.15 7.15 1,137,086 - -5.42% 3 Stars: Appealing
10/26/2009 7.49 7.61 7.36 7.56 1,368,657 + +1.20% 3 Stars: Appealing
10/23/2009 7.52 7.56 7.25 7.47 756,893 - -0.40% 3 Stars: Appealing
10/22/2009 7.39 7.60 7.25 7.50 534,444 + +1.08% 2 Stars: Appealing
10/21/2009 7.55 7.73 7.38 7.42 838,011 - -1.46% 3 Stars: Appealing
10/20/2009 7.65 7.65 7.43 7.53 591,626 - -1.57% 2 Stars: Appealing
10/19/2009 7.69 7.70 7.50 7.65 410,781 + +0.53% 2 Stars: Appealing
10/16/2009 7.58 7.75 7.51 7.61 835,088 - -0.52% 2 Stars: Appealing
10/15/2009 7.56 7.68 7.50 7.65 735,210 + +0.53% 2 Stars: Appealing
10/14/2009 7.48 7.63 7.41 7.61 1,090,842 + +4.10% 2 Stars: Appealing
10/13/2009 7.45 7.51 7.30 7.31 1,284,651 - -1.88% 2 Stars: Appealing
10/12/2009 7.36 7.59 7.30 7.45 1,843,348 + +2.48% 2 Stars: Appealing
10/09/2009 7.30 7.30 7.20 7.27 763,455 + +0.41% 2 Stars: Appealing
10/08/2009 7.31 7.32 7.20 7.24 809,754 - -0.28% 2 Stars: Appealing
10/07/2009 7.25 7.33 7.18 7.26 539,043 - -0.27% 2 Stars: Appealing
10/06/2009 6.89 7.28 6.87 7.28 2,054,407 + +6.59% 2 Stars: Appealing
10/05/2009 6.89 7.09 6.80 6.83 1,352,198 + +0.74% 2 Stars: Appealing
10/02/2009 6.81 7.03 6.75 6.78 867,191 - -1.02% 2 Stars: Appealing
10/01/2009 7.04 7.07 6.84 6.85 673,360 - -3.66% 2 Stars: Appealing
09/30/2009 7.33 7.36 7.01 7.11 1,067,615 - -3.13% 2 Stars: Appealing
09/29/2009 7.34 7.42 7.20 7.34 505,236 + +0.82% 2 Stars: Appealing
09/28/2009 7.12 7.50 7.07 7.28 1,050,938 + +2.68% 2 Stars: Appealing
09/25/2009 7.13 7.25 7.04 7.09 1,248,797 - -0.98% 2 Stars: Appealing
09/24/2009 7.46 7.47 7.10 7.16 950,289 - -2.85% 2 Stars: Appealing
09/23/2009 7.45 7.52 7.36 7.37 1,152,316 - -1.07% 2 Stars: Appealing
09/22/2009 7.55 7.55 7.32 7.45 931,196 - -0.40% 2 Stars: Appealing
09/21/2009 7.75 7.86 7.25 7.48 4,095,832 - -7.77% 2 Stars: Appealing
09/18/2009 8.10 8.49 7.96 8.11 7,542,153 + +1.50% 3 Stars: Appealing
09/17/2009 7.96 8.05 7.82 7.99 1,640,596 - -0.12% 3 Stars: Appealing