Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.57 7.75 7.50 7.64 834,545 + +1.87% 3 Stars: Appealing
02/08/2010 7.53 7.59 7.43 7.50 528,078 - -0.40% 3 Stars: Appealing
02/05/2010 7.51 7.56 7.29 7.53 785,081 + +0.40% 2 Stars: Appealing
02/04/2010 7.70 7.77 7.50 7.50 1,506,545 - -3.47% 3 Stars: Appealing
02/03/2010 7.79 7.84 7.74 7.77 497,728 - -0.51% 3 Stars: Appealing
02/02/2010 7.80 7.98 7.73 7.81 932,328 + +0.64% 3 Stars: Appealing
02/01/2010 7.69 7.80 7.62 7.76 975,551 + +1.17% 3 Stars: Appealing
01/29/2010 7.67 7.78 7.64 7.67 1,215,434 + +0.39% 3 Stars: Appealing
01/28/2010 7.69 7.72 7.56 7.64 826,754 - -0.39% 3 Stars: Appealing
01/27/2010 7.69 7.74 7.63 7.67 698,389 - -0.39% 3 Stars: Appealing
01/26/2010 7.77 7.80 7.67 7.70 1,047,355 - -1.16% 3 Stars: Appealing
01/25/2010 7.91 7.93 7.76 7.79 574,433 - -0.64% 3 Stars: Appealing
01/22/2010 7.99 8.07 7.79 7.84 697,372 - -1.75% 3 Stars: Appealing
01/21/2010 8.03 8.14 7.94 7.98 879,085 - -0.62% 3 Stars: Appealing
01/20/2010 8.13 8.27 8.00 8.03 990,685 - -1.83% 3 Stars: Appealing
01/19/2010 8.02 8.25 8.02 8.18 906,138 + +2.38% 3 Stars: Appealing
01/15/2010 8.27 8.28 7.98 7.99 636,202 - -2.92% 3 Stars: Appealing
01/14/2010 8.21 8.27 8.16 8.23 694,624 + +0.37% 3 Stars: Appealing
01/13/2010 8.12 8.21 8.02 8.20 866,201 + +0.99% 3 Stars: Appealing
01/12/2010 8.23 8.25 8.09 8.12 852,862 - -1.69% 3 Stars: Appealing
01/11/2010 8.46 8.46 8.24 8.26 708,988 - -1.08% 3 Stars: Appealing
01/08/2010 8.48 8.48 8.26 8.35 872,513 - -1.53% 3 Stars: Appealing
01/07/2010 8.32 8.49 8.23 8.48 1,378,964 + +2.17% 3 Stars: Appealing
01/06/2010 8.36 8.42 8.26 8.30 992,415 - -0.95% 3 Stars: Appealing
01/05/2010 8.33 8.48 8.29 8.38 1,370,540 + +0.84% 3 Stars: Appealing
01/04/2010 8.24 8.48 8.20 8.31 1,352,688 + +1.47% 3 Stars: Appealing
12/31/2009 8.18 8.22 8.11 8.19 1,400,465 + +0.37% 3 Stars: Appealing
12/30/2009 8.24 8.29 8.06 8.16 993,146 - -1.09% 3 Stars: Appealing
12/29/2009 8.07 8.30 8.07 8.25 853,412 + +1.98% 3 Stars: Appealing
12/28/2009 8.05 8.13 8.00 8.09 876,823 + +0.50% 3 Stars: Appealing
12/24/2009 8.06 8.10 8.01 8.05 309,511 - 0.00% 3 Stars: Appealing
12/23/2009 8.00 8.10 8.00 8.05 790,851 + +0.50% 3 Stars: Appealing
12/22/2009 7.99 8.04 7.84 8.01 1,510,395 + +0.88% 3 Stars: Appealing
12/21/2009 7.80 7.95 7.80 7.94 854,580 + +2.19% 3 Stars: Appealing
12/18/2009 7.75 7.77 7.60 7.77 2,205,178 + +0.65% 3 Stars: Appealing
12/17/2009 7.66 7.77 7.64 7.72 951,023 + +0.39% 3 Stars: Appealing
12/16/2009 7.69 7.70 7.56 7.69 2,433,522 + +0.26% 3 Stars: Appealing
12/15/2009 7.71 7.78 7.67 7.67 2,491,735 - -1.29% 3 Stars: Appealing
12/14/2009 7.80 7.88 7.74 7.77 1,016,473 + +0.26% 3 Stars: Appealing
12/11/2009 7.70 7.76 7.66 7.75 791,464 + +1.71% 2 Stars: Appealing
12/10/2009 7.71 7.84 7.59 7.62 1,880,425 - -1.42% 2 Stars: Appealing
12/09/2009 7.84 7.94 7.70 7.73 1,446,896 - -1.65% 3 Stars: Appealing
12/08/2009 7.89 7.94 7.71 7.86 928,896 - -0.88% 3 Stars: Appealing
12/07/2009 7.94 8.10 7.86 7.93 1,453,540 + +0.25% 3 Stars: Appealing
12/04/2009 7.71 8.10 7.59 7.91 3,276,414 + +2.46% 3 Stars: Appealing
12/03/2009 7.81 7.90 7.71 7.72 614,467 - -0.52% 2 Stars: Appealing
12/02/2009 7.79 7.91 7.72 7.76 621,817 - -0.64% 2 Stars: Appealing
12/01/2009 7.78 7.90 7.70 7.81 1,387,028 + +1.17% 2 Stars: Appealing
11/30/2009 7.61 7.72 7.50 7.72 2,106,449 + +2.52% 2 Stars: Appealing
11/27/2009 7.58 7.60 7.47 7.53 306,080 - -2.84% 2 Stars: Appealing
11/25/2009 7.77 7.82 7.65 7.75 456,406 + +0.26% 2 Stars: Appealing
11/24/2009 7.71 7.73 7.53 7.73 861,370 + +1.31% 3 Stars: Appealing
11/23/2009 7.77 7.85 7.59 7.63 638,918 + +0.39% 3 Stars: Appealing
11/20/2009 7.52 7.63 7.38 7.60 791,378 + +0.66% 3 Stars: Appealing
11/19/2009 7.79 7.80 7.47 7.55 717,884 - -3.70% 2 Stars: Appealing
11/18/2009 7.74 7.90 7.62 7.84 1,192,394 + +1.29% 3 Stars: Appealing
11/17/2009 7.48 7.78 7.40 7.74 1,465,916 + +3.20% 3 Stars: Appealing
11/16/2009 7.55 7.79 7.41 7.50 2,378,964 + +0.27% 3 Stars: Appealing
11/13/2009 7.38 7.51 7.33 7.48 839,441 + +1.63% 3 Stars: Appealing
11/12/2009 7.38 7.54 7.35 7.36 1,086,237 - -1.08% 3 Stars: Appealing
11/11/2009 7.56 7.61 7.44 7.44 2,033,933 - -0.53% 3 Stars: Appealing
11/10/2009 7.56 7.65 7.44 7.48 1,803,157 - -1.84% 3 Stars: Appealing
11/09/2009 7.65 7.77 7.59 7.62 2,179,366 + +0.93% 4 Stars: Appealing
11/06/2009 7.47 7.65 7.37 7.55 1,604,776 + +0.53% 4 Stars: Appealing
11/05/2009 7.00 7.55 7.00 7.51 2,172,759 + +9.00% 4 Stars: Appealing
11/04/2009 6.80 7.05 6.66 6.89 1,496,421 + +1.62% 4 Stars: Appealing
11/03/2009 6.68 6.86 6.67 6.78 1,262,503 + +0.59% 4 Stars: Appealing
11/02/2009 6.88 6.95 6.62 6.74 1,450,970 - -1.89% 4 Stars: Appealing
10/30/2009 7.11 7.16 6.83 6.87 1,256,120 - -3.65% 4 Stars: Appealing
10/29/2009 7.00 7.16 6.92 7.13 1,243,771 + +2.44% 4 Stars: Appealing
10/28/2009 7.14 7.14 6.91 6.96 1,710,880 - -2.52% 4 Stars: Appealing
10/27/2009 7.06 7.18 6.95 7.14 1,197,297 + +1.71% 4 Stars: Appealing
10/26/2009 7.10 7.17 6.84 7.02 1,223,386 - -1.27% 4 Stars: Appealing
10/23/2009 7.37 7.38 7.08 7.11 968,640 - -3.40% 4 Stars: Appealing
10/22/2009 7.32 7.39 7.18 7.36 959,244 + +0.68% 4 Stars: Appealing
10/21/2009 7.40 7.58 7.30 7.31 919,992 - -1.75% 4 Stars: Appealing
10/20/2009 7.47 7.52 7.34 7.44 842,154 - -0.13% 4 Stars: Appealing
10/19/2009 7.41 7.47 7.30 7.45 576,442 + +0.95% 4 Stars: Appealing
10/16/2009 7.28 7.46 7.17 7.38 1,075,690 + +0.82% 4 Stars: Appealing
10/15/2009 7.00 7.37 6.65 7.32 2,127,670 + +5.17% 4 Stars: Appealing
10/14/2009 7.21 7.21 6.96 6.96 3,846,599 - -2.11% 4 Stars: Appealing
10/13/2009 7.39 7.39 7.10 7.11 626,823 - -3.92% 4 Stars: Appealing
10/12/2009 7.46 7.47 7.33 7.40 458,029 + +0.27% 4 Stars: Appealing
10/09/2009 7.29 7.38 7.25 7.38 488,265 + +0.68% 4 Stars: Appealing
10/08/2009 7.16 7.34 7.09 7.33 1,337,212 + +2.95% 4 Stars: Appealing
10/07/2009 7.08 7.18 7.01 7.12 474,310 + +0.14% 4 Stars: Appealing
10/06/2009 6.98 7.14 6.95 7.11 1,279,155 + +2.30% 4 Stars: Appealing
10/05/2009 6.83 6.99 6.70 6.95 964,992 + +2.51% 4 Stars: Appealing
10/02/2009 6.28 6.82 6.24 6.78 1,655,940 + +1.80% 4 Stars: Appealing
10/01/2009 6.97 7.03 6.54 6.66 2,063,234 - -4.99% 4 Stars: Appealing
09/30/2009 7.02 7.05 6.82 7.01 2,492,945 + +0.29% 4 Stars: Appealing
09/29/2009 7.01 7.12 6.97 6.99 1,054,853 + +0.14% 4 Stars: Appealing
09/28/2009 6.87 7.17 6.81 6.98 1,232,120 + +1.90% 4 Stars: Appealing
09/25/2009 6.93 6.96 6.75 6.85 892,538 - -1.44% 4 Stars: Appealing
09/24/2009 7.16 7.19 6.83 6.95 1,063,206 - -2.93% 4 Stars: Appealing
09/23/2009 7.35 7.41 7.13 7.16 979,834 - -2.19% 4 Stars: Appealing
09/22/2009 7.24 7.37 7.16 7.32 964,910 + +1.39% 4 Stars: Appealing
09/21/2009 7.29 7.30 7.17 7.22 1,273,297 - -1.63% 4 Stars: Appealing
09/18/2009 7.01 7.38 7.01 7.34 3,026,690 + +2.95% 4 Stars: Appealing
09/17/2009 7.20 7.24 7.04 7.13 1,374,273 - -0.97% 4 Stars: Appealing