Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.81 7.03 6.75 6.92 521,954 + +2.82% 3 Stars: Appealing
02/08/2010 6.78 6.81 6.62 6.73 594,152 - -1.46% 3 Stars: Appealing
02/05/2010 6.83 6.83 6.67 6.83 347,271 + +0.44% 3 Stars: Appealing
02/04/2010 6.93 6.96 6.77 6.80 629,987 - -2.86% 3 Stars: Appealing
02/03/2010 7.02 7.11 6.93 7.00 352,973 - -0.85% 4 Stars: Appealing
02/02/2010 7.00 7.13 6.97 7.06 344,052 + +0.57% 4 Stars: Appealing
02/01/2010 7.13 7.14 7.00 7.02 349,155 - -0.85% 4 Stars: Appealing
01/29/2010 7.07 7.15 6.98 7.08 447,200 + +1.00% 4 Stars: Appealing
01/28/2010 7.00 7.09 6.92 7.01 488,089 - 0.00% 4 Stars: Appealing
01/27/2010 6.87 7.01 6.84 7.01 285,887 + +1.30% 4 Stars: Appealing
01/26/2010 7.04 7.13 6.89 6.92 694,311 - -1.42% 4 Stars: Appealing
01/25/2010 6.86 7.04 6.82 7.02 810,661 + +2.93% 4 Stars: Appealing
01/22/2010 6.78 6.92 6.76 6.82 989,389 + +0.15% 4 Stars: Appealing
01/21/2010 6.88 6.93 6.79 6.81 487,435 - -1.45% 4 Stars: Appealing
01/20/2010 6.83 6.93 6.79 6.91 296,368 - -0.58% 4 Stars: Appealing
01/19/2010 6.81 6.97 6.76 6.95 703,642 + +2.51% 4 Stars: Appealing
01/15/2010 6.89 6.89 6.75 6.78 543,122 - -1.02% 4 Stars: Appealing
01/14/2010 6.77 6.91 6.75 6.85 246,428 + +1.18% 4 Stars: Appealing
01/13/2010 6.79 6.81 6.70 6.77 846,089 + +0.30% 4 Stars: Appealing
01/12/2010 6.68 6.78 6.61 6.75 448,294 + +0.60% 4 Stars: Appealing
01/11/2010 6.57 6.79 6.55 6.71 320,224 + +2.29% 4 Stars: Appealing
01/08/2010 6.45 6.56 6.41 6.56 272,742 + +1.08% 3 Stars: Appealing
01/07/2010 6.30 6.50 6.29 6.49 304,314 + +3.18% 3 Stars: Appealing
01/06/2010 6.44 6.46 6.24 6.29 351,168 - -2.18% 3 Stars: Appealing
01/05/2010 6.66 6.66 6.39 6.43 332,592 - -3.89% 3 Stars: Appealing
01/04/2010 6.49 6.70 6.44 6.69 227,474 + +5.19% 3 Stars: Appealing
12/31/2009 6.70 6.73 6.33 6.36 297,496 - -5.36% 3 Stars: Appealing
12/30/2009 6.62 6.73 6.47 6.72 224,681 + +1.36% 3 Stars: Appealing
12/29/2009 6.68 6.79 6.59 6.63 287,715 - -0.45% 3 Stars: Appealing
12/28/2009 6.43 6.66 6.43 6.66 331,090 + +3.26% 3 Stars: Appealing
12/24/2009 6.35 6.46 6.35 6.45 72,490 + +1.57% 3 Stars: Appealing
12/23/2009 6.29 6.37 6.18 6.35 204,381 + +1.28% 3 Stars: Appealing
12/22/2009 6.14 6.29 6.14 6.27 312,495 + +1.95% 3 Stars: Appealing
12/21/2009 6.12 6.27 6.02 6.15 313,520 + +1.32% 4 Stars: Appealing
12/18/2009 5.87 6.14 5.87 6.07 787,472 - 0.00% 4 Stars: Appealing
12/17/2009 5.94 6.10 5.85 6.07 485,855 + +1.00% 4 Stars: Appealing
12/16/2009 5.96 6.03 5.83 6.01 256,366 + +1.01% 4 Stars: Appealing
12/15/2009 5.97 6.05 5.86 5.95 445,335 - -0.83% 4 Stars: Appealing
12/14/2009 6.02 6.09 5.89 6.00 451,539 - -0.99% 4 Stars: Appealing
12/11/2009 5.89 6.09 5.88 6.06 143,946 + +3.06% 4 Stars: Appealing
12/10/2009 6.12 6.16 5.86 5.88 450,896 - -3.92% 4 Stars: Appealing
12/09/2009 6.18 6.18 6.02 6.12 162,580 - -0.49% 4 Stars: Appealing
12/08/2009 6.12 6.18 6.03 6.15 333,356 - -0.65% 4 Stars: Appealing
12/07/2009 6.14 6.24 6.11 6.19 187,862 + +0.49% 4 Stars: Appealing
12/04/2009 5.82 6.22 5.76 6.16 594,945 + +8.64% 4 Stars: Appealing
12/03/2009 5.77 5.83 5.65 5.67 289,772 - -1.05% 4 Stars: Appealing
12/02/2009 5.66 5.77 5.60 5.73 304,961 + +2.14% 4 Stars: Appealing
12/01/2009 5.47 5.63 5.47 5.61 317,085 + +2.75% 4 Stars: Appealing
11/30/2009 5.55 5.55 5.37 5.46 546,343 - -1.44% 4 Stars: Appealing
11/27/2009 5.58 5.62 5.40 5.54 127,309 - -2.64% 4 Stars: Appealing
11/25/2009 5.79 5.82 5.68 5.69 242,702 - -0.87% 4 Stars: Appealing
11/24/2009 5.76 5.81 5.62 5.74 733,880 - 0.00% 4 Stars: Appealing
11/23/2009 5.44 5.86 5.44 5.74 1,224,898 + +13.44% 4 Stars: Appealing
11/20/2009 5.13 5.19 4.98 5.06 729,086 - -2.50% 4 Stars: Appealing
11/19/2009 5.58 5.65 5.15 5.19 801,165 - -7.65% 4 Stars: Appealing
11/18/2009 5.67 5.79 5.58 5.62 352,046 - -1.06% 4 Stars: Appealing
11/17/2009 5.72 5.78 5.62 5.68 285,514 - -1.56% 4 Stars: Appealing
11/16/2009 5.31 5.82 5.31 5.77 676,400 + +11.61% 4 Stars: Appealing
11/13/2009 5.29 5.29 5.08 5.17 633,050 - -1.71% 4 Stars: Appealing
11/12/2009 5.35 5.46 5.20 5.26 698,118 - -1.50% 4 Stars: Appealing
11/11/2009 5.78 5.80 5.20 5.34 1,963,131 - -6.48% 4 Stars: Appealing
11/10/2009 5.81 5.89 5.66 5.71 494,179 - -1.89% 4 Stars: Appealing
11/09/2009 5.90 5.90 5.75 5.82 300,365 - -0.68% 4 Stars: Appealing
11/06/2009 5.89 5.93 5.77 5.86 358,171 - -2.01% 4 Stars: Appealing
11/05/2009 5.76 6.00 5.65 5.98 357,369 + +3.64% 4 Stars: Appealing
11/04/2009 5.88 5.89 5.73 5.77 325,822 - -1.20% 4 Stars: Appealing
11/03/2009 5.77 5.87 5.73 5.84 315,050 + +0.52% 4 Stars: Appealing
11/02/2009 5.78 6.00 5.70 5.81 329,511 + +0.69% 4 Stars: Appealing
10/30/2009 5.89 5.98 5.75 5.77 645,235 - -3.35% 4 Stars: Appealing
10/29/2009 5.86 6.01 5.78 5.97 314,984 + +3.29% 4 Stars: Appealing
10/28/2009 5.88 5.99 5.75 5.78 424,633 - -2.20% 4 Stars: Appealing
10/27/2009 5.98 6.07 5.89 5.91 483,825 + +0.51% 4 Stars: Appealing
10/26/2009 5.75 6.03 5.70 5.88 609,752 + +2.44% 3 Stars: Appealing
10/23/2009 6.05 6.05 5.66 5.74 324,178 - -5.12% 3 Stars: Appealing
10/22/2009 5.83 6.09 5.67 6.05 329,636 + +3.95% 3 Stars: Appealing
10/21/2009 5.97 6.07 5.80 5.82 446,566 - -3.48% 3 Stars: Appealing
10/20/2009 6.15 6.15 5.95 6.03 256,571 - -2.74% 4 Stars: Appealing
10/19/2009 6.20 6.25 6.09 6.20 252,896 + +0.81% 4 Stars: Appealing
10/16/2009 6.25 6.31 6.13 6.15 460,071 - -2.38% 4 Stars: Appealing
10/15/2009 6.19 6.32 6.11 6.30 407,687 + +1.61% 4 Stars: Appealing
10/14/2009 6.10 6.24 6.00 6.20 307,071 + +3.33% 3 Stars: Appealing
10/13/2009 6.09 6.09 5.81 6.00 269,344 - -1.32% 3 Stars: Appealing
10/12/2009 6.23 6.30 6.02 6.08 278,509 - -0.82% 3 Stars: Appealing
10/09/2009 6.19 6.27 6.04 6.13 419,146 - 0.00% 3 Stars: Appealing
10/08/2009 5.69 6.18 5.62 6.13 705,025 + +8.30% 3 Stars: Appealing
10/07/2009 5.61 5.79 5.49 5.66 478,472 - -0.18% 3 Stars: Appealing
10/06/2009 5.60 5.76 5.50 5.67 669,585 + +2.72% 4 Stars: Appealing
10/05/2009 5.77 5.79 5.44 5.52 629,049 - -4.00% 4 Stars: Appealing
10/02/2009 5.79 5.93 5.67 5.75 567,419 - -1.37% 4 Stars: Appealing
10/01/2009 6.19 6.20 5.83 5.83 1,510,143 - -6.12% 4 Stars: Appealing
09/30/2009 6.30 6.35 6.15 6.21 381,925 - -1.27% 4 Stars: Appealing
09/29/2009 6.42 6.47 6.28 6.29 199,329 - -1.72% 4 Stars: Appealing
09/28/2009 6.25 6.58 6.20 6.40 469,041 + +2.89% 4 Stars: Appealing
09/25/2009 6.57 6.57 6.20 6.22 472,802 - -4.89% 4 Stars: Appealing
09/24/2009 6.45 6.92 6.42 6.54 568,940 - -4.80% 4 Stars: Appealing
09/23/2009 7.07 7.09 6.83 6.87 584,979 - -2.14% 4 Stars: Appealing
09/22/2009 6.88 7.10 6.85 7.02 426,120 + +2.18% 4 Stars: Appealing
09/21/2009 7.04 7.20 6.81 6.87 504,844 - -2.69% 4 Stars: Appealing
09/18/2009 7.11 7.27 6.93 7.06 841,384 - -0.70% 4 Stars: Appealing
09/17/2009 7.39 7.43 7.09 7.11 334,300 - -4.44% 4 Stars: Appealing