Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.34 7.47 7.17 7.36 379,732 + +1.80% 2 Stars: Appealing
02/08/2010 7.08 7.47 6.92 7.23 335,307 + +1.83% 2 Stars: Appealing
02/05/2010 7.05 7.12 6.79 7.10 521,544 - -0.42% 2 Stars: Appealing
02/04/2010 7.34 7.34 6.93 7.13 581,774 - -3.91% 2 Stars: Appealing
02/03/2010 7.68 7.88 7.36 7.42 718,053 - -3.45% 2 Stars: Appealing
02/02/2010 6.99 7.79 6.91 7.68 1,685,975 + +9.94% 2 Stars: Appealing
02/01/2010 6.67 6.99 6.52 6.99 387,808 + +8.04% 2 Stars: Appealing
01/29/2010 6.62 6.86 6.40 6.47 341,520 - -2.56% 2 Stars: Appealing
01/28/2010 6.80 6.82 6.51 6.64 284,393 - -2.35% 2 Stars: Appealing
01/27/2010 6.62 6.80 6.54 6.80 187,605 + +2.26% 2 Stars: Appealing
01/26/2010 6.60 6.81 6.43 6.65 261,972 + +0.76% 2 Stars: Appealing
01/25/2010 6.82 7.05 6.60 6.60 264,445 - -2.94% 2 Stars: Appealing
01/22/2010 6.76 7.02 6.72 6.80 653,500 - 0.00% 2 Stars: Appealing
01/21/2010 6.71 6.86 6.65 6.80 609,353 + +0.89% 2 Stars: Appealing
01/20/2010 6.85 6.85 6.62 6.74 297,839 - -1.75% 2 Stars: Appealing
01/19/2010 6.76 6.91 6.73 6.86 290,591 + +0.73% 2 Stars: Appealing
01/15/2010 6.70 6.90 6.49 6.81 730,370 + +1.19% 2 Stars: Appealing
01/14/2010 6.65 6.80 6.65 6.73 394,528 + +1.82% 2 Stars: Appealing
01/13/2010 6.50 6.82 6.34 6.61 377,349 + +2.16% 2 Stars: Appealing
01/12/2010 6.74 6.75 6.42 6.47 301,226 - -4.85% 2 Stars: Appealing
01/11/2010 7.03 7.03 6.64 6.80 325,296 - -1.88% 2 Stars: Appealing
01/08/2010 7.01 7.07 6.91 6.93 312,752 - -2.26% 2 Stars: Appealing
01/07/2010 7.11 7.23 6.91 7.09 424,675 + +1.14% 3 Stars: Appealing
01/06/2010 6.75 7.34 6.70 7.01 1,298,210 + +8.68% 3 Stars: Appealing
01/05/2010 6.52 6.62 6.40 6.45 271,993 - -2.12% 3 Stars: Appealing
01/04/2010 6.57 6.70 6.41 6.59 360,418 + +1.07% 3 Stars: Appealing
12/31/2009 6.47 6.52 6.15 6.52 347,217 - -0.15% 3 Stars: Appealing
12/30/2009 6.50 6.58 6.45 6.53 243,034 - -1.06% 3 Stars: Appealing
12/29/2009 6.65 6.70 6.50 6.60 236,971 - 0.00% 3 Stars: Appealing
12/28/2009 6.55 6.68 6.51 6.60 189,696 + +0.30% 3 Stars: Appealing
12/24/2009 6.52 6.61 6.51 6.58 64,036 + +0.15% 3 Stars: Appealing
12/23/2009 6.50 6.59 6.33 6.57 214,908 + +1.08% 3 Stars: Appealing
12/22/2009 6.37 6.50 6.25 6.50 285,973 + +1.40% 3 Stars: Appealing
12/21/2009 6.09 6.41 6.03 6.41 423,847 + +4.40% 3 Stars: Appealing
12/18/2009 6.11 6.15 5.84 6.14 604,678 - 0.00% 3 Stars: Appealing
12/17/2009 6.29 6.29 6.06 6.14 249,624 - -2.23% 3 Stars: Appealing
12/16/2009 6.19 6.30 6.10 6.28 276,667 + +1.29% 3 Stars: Appealing
12/15/2009 6.30 6.30 6.02 6.20 429,883 - -0.48% 3 Stars: Appealing
12/14/2009 6.22 6.30 5.94 6.23 704,216 + +0.32% 3 Stars: Appealing
12/11/2009 5.82 6.21 5.82 6.21 917,453 + +6.70% 3 Stars: Appealing
12/10/2009 5.59 5.84 5.52 5.82 795,647 + +3.74% 3 Stars: Appealing
12/09/2009 5.64 5.65 5.28 5.61 501,439 - -0.53% 3 Stars: Appealing
12/08/2009 5.20 5.76 5.15 5.64 1,331,082 + +12.57% 3 Stars: Appealing
12/07/2009 5.00 5.19 4.94 5.01 119,143 - -0.99% 3 Stars: Appealing
12/04/2009 4.83 5.10 4.82 5.06 287,902 + +5.42% 3 Stars: Appealing
12/03/2009 4.75 4.92 4.72 4.80 270,393 + +0.84% 3 Stars: Appealing
12/02/2009 4.80 4.95 4.75 4.76 301,008 - -0.83% 3 Stars: Appealing
12/01/2009 5.17 5.22 4.75 4.80 870,168 - -6.80% 3 Stars: Appealing
11/30/2009 5.31 5.36 4.85 5.15 440,089 - -4.10% 3 Stars: Appealing
11/27/2009 5.17 5.43 5.03 5.37 283,194 - -1.10% 3 Stars: Appealing
11/25/2009 5.48 5.58 5.39 5.43 210,927 - -0.55% 3 Stars: Appealing
11/24/2009 5.44 5.50 5.34 5.46 203,473 + +1.30% 3 Stars: Appealing
11/23/2009 5.36 5.58 5.30 5.39 420,142 + +1.70% 3 Stars: Appealing
11/20/2009 5.52 5.57 5.28 5.30 461,795 - -3.99% 3 Stars: Appealing
11/19/2009 5.50 5.64 5.35 5.52 570,232 + +4.55% 3 Stars: Appealing
11/18/2009 5.24 5.33 5.10 5.28 353,602 + +1.15% 3 Stars: Appealing
11/17/2009 4.95 5.29 4.90 5.22 652,268 + +7.85% 3 Stars: Appealing
11/16/2009 5.03 5.41 4.75 4.84 1,025,706 - -5.84% 3 Stars: Appealing
11/13/2009 5.19 5.30 4.95 5.14 914,045 - -1.34% 3 Stars: Appealing
11/12/2009 5.35 5.46 5.13 5.21 437,455 - -2.62% 3 Stars: Appealing
11/11/2009 5.40 5.48 5.30 5.35 274,648 + +1.33% 3 Stars: Appealing
11/10/2009 5.30 5.40 5.20 5.28 277,377 - -1.12% 3 Stars: Appealing
11/09/2009 5.70 5.75 5.20 5.34 818,817 - -4.30% 3 Stars: Appealing
11/06/2009 5.78 5.80 5.53 5.58 225,596 - -3.63% 3 Stars: Appealing
11/05/2009 5.63 5.79 5.54 5.79 257,372 + +4.89% 3 Stars: Appealing
11/04/2009 5.80 5.88 5.51 5.52 201,618 - -4.66% 3 Stars: Appealing
11/03/2009 5.58 5.82 5.57 5.79 286,969 + +3.95% 3 Stars: Appealing
11/02/2009 5.57 5.93 5.35 5.57 638,396 + +1.83% 3 Stars: Appealing
10/30/2009 5.80 5.95 5.39 5.47 464,463 - -6.34% 3 Stars: Appealing
10/29/2009 5.88 6.10 5.82 5.84 461,633 - -0.68% 3 Stars: Appealing
10/28/2009 6.08 6.08 5.55 5.88 1,007,228 - -4.70% 3 Stars: Appealing
10/27/2009 6.74 6.79 6.13 6.17 612,135 - -9.13% 3 Stars: Appealing
10/26/2009 6.88 7.01 6.45 6.79 1,068,501 + +0.52% 3 Stars: Appealing
10/23/2009 6.25 6.93 6.23 6.76 3,322,582 + +16.87% 3 Stars: Appealing
10/22/2009 5.90 5.90 5.33 5.78 516,807 + +0.17% 3 Stars: Appealing
10/21/2009 5.72 6.00 5.69 5.77 351,204 + +0.35% 3 Stars: Appealing
10/20/2009 6.29 6.35 5.42 5.75 1,701,727 - -9.02% 3 Stars: Appealing
10/19/2009 6.43 6.69 6.21 6.32 422,291 - -1.71% 3 Stars: Appealing
10/16/2009 6.40 6.61 6.37 6.43 290,917 - -0.92% 3 Stars: Appealing
10/15/2009 6.69 6.69 6.35 6.49 481,316 - -2.11% 3 Stars: Appealing
10/14/2009 6.57 6.74 6.40 6.63 595,433 + +4.74% 3 Stars: Appealing
10/13/2009 6.08 6.36 6.08 6.33 684,129 + +0.80% 3 Stars: Appealing
10/12/2009 6.33 6.57 6.28 6.28 326,371 - -0.63% 3 Stars: Appealing
10/09/2009 6.16 6.40 6.16 6.32 446,519 + +3.61% 3 Stars: Appealing
10/08/2009 6.25 6.47 6.07 6.10 757,757 - -0.81% 3 Stars: Appealing
10/07/2009 5.93 6.28 5.92 6.15 697,972 + +2.67% 3 Stars: Appealing
10/06/2009 5.64 6.02 5.60 5.99 1,742,810 + +10.52% 3 Stars: Appealing
10/05/2009 4.79 5.45 4.72 5.42 1,537,766 + +14.59% 3 Stars: Appealing
10/02/2009 4.48 4.81 4.35 4.73 535,089 + +4.88% 3 Stars: Appealing
10/01/2009 4.71 4.74 4.50 4.51 460,824 - -5.05% 3 Stars: Appealing
09/30/2009 4.87 4.89 4.70 4.75 214,329 - -2.86% 3 Stars: Appealing
09/29/2009 4.83 4.99 4.83 4.89 131,834 + +0.20% 3 Stars: Appealing
09/28/2009 4.65 4.95 4.61 4.88 324,790 + +4.95% 3 Stars: Appealing
09/25/2009 4.61 4.78 4.56 4.65 283,650 - -0.32% 3 Stars: Appealing
09/24/2009 4.86 4.96 4.57 4.66 611,494 - -4.80% 3 Stars: Appealing
09/23/2009 5.00 5.04 4.87 4.90 496,460 - -2.00% 3 Stars: Appealing
09/22/2009 4.91 5.07 4.86 5.00 712,533 + +2.67% 3 Stars: Appealing
09/21/2009 4.99 5.10 4.84 4.87 407,304 - -2.40% 3 Stars: Appealing
09/18/2009 4.54 5.00 4.50 4.99 956,915 + +8.95% 3 Stars: Appealing
09/17/2009 4.67 4.67 4.52 4.58 317,195 - -2.76% 3 Stars: Appealing