Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.80 7.21 6.75 6.98 905,866 + +3.87% 4 Stars: Appealing
02/08/2010 6.69 6.93 6.54 6.72 738,356 + +0.45% 3 Stars: Appealing
02/05/2010 6.48 6.98 6.36 6.69 1,139,402 + +4.86% 3 Stars: Appealing
02/04/2010 5.68 6.57 5.51 6.38 656,786 - -2.74% 3 Stars: Appealing
02/03/2010 6.60 6.72 6.26 6.56 399,524 - -0.46% 4 Stars: Appealing
02/02/2010 6.07 6.68 5.96 6.59 605,185 + +12.27% 4 Stars: Appealing
02/01/2010 5.69 5.95 5.60 5.87 211,480 + +4.08% 4 Stars: Appealing
01/29/2010 5.60 5.90 5.60 5.64 484,628 + +1.81% 3 Stars: Appealing
01/28/2010 5.67 5.70 5.44 5.54 347,387 - -0.54% 4 Stars: Appealing
01/27/2010 5.47 5.64 5.43 5.57 252,549 + +0.72% 4 Stars: Appealing
01/26/2010 5.79 5.80 5.48 5.53 308,845 - -5.47% 4 Stars: Appealing
01/25/2010 5.91 5.91 5.66 5.85 167,852 + +0.86% 4 Stars: Appealing
01/22/2010 5.98 6.11 5.78 5.80 216,793 - -3.01% 4 Stars: Appealing
01/21/2010 6.26 6.40 5.98 5.98 245,955 - -4.47% 4 Stars: Appealing
01/20/2010 6.63 6.70 6.20 6.26 243,677 - -7.40% 4 Stars: Appealing
01/19/2010 6.56 6.79 6.48 6.76 163,711 + +3.36% 4 Stars: Appealing
01/15/2010 6.82 6.82 6.35 6.54 234,573 - -3.68% 4 Stars: Appealing
01/14/2010 6.63 6.93 6.59 6.79 93,020 + +1.80% 4 Stars: Appealing
01/13/2010 6.53 6.73 6.48 6.67 136,312 + +2.62% 4 Stars: Appealing
01/12/2010 6.40 6.64 6.37 6.50 517,893 + +0.15% 4 Stars: Appealing
01/11/2010 6.74 6.77 6.41 6.49 198,544 - -2.99% 5 Stars: Appealing
01/08/2010 6.68 6.82 6.64 6.69 236,474 - -0.30% 4 Stars: Appealing
01/07/2010 6.11 6.81 5.99 6.71 614,140 + +9.64% 4 Stars: Appealing
01/06/2010 5.79 6.12 5.67 6.12 650,501 + +5.70% 4 Stars: Appealing
01/05/2010 6.02 6.11 5.76 5.79 173,624 - -5.24% 4 Stars: Appealing
01/04/2010 5.78 6.11 5.74 6.11 168,960 + +8.72% 4 Stars: Appealing
12/31/2009 5.82 5.89 5.60 5.62 178,452 - -3.77% 4 Stars: Appealing
12/30/2009 5.80 5.97 5.71 5.84 125,308 + +0.17% 4 Stars: Appealing
12/29/2009 6.01 6.01 5.83 5.83 76,949 - -2.83% 4 Stars: Appealing
12/28/2009 5.98 6.00 5.80 6.00 95,779 + +0.84% 4 Stars: Appealing
12/24/2009 5.95 6.00 5.91 5.95 26,319 + +0.51% 4 Stars: Appealing
12/23/2009 5.74 5.94 5.63 5.92 133,916 + +3.86% 4 Stars: Appealing
12/22/2009 5.83 5.83 5.54 5.70 195,147 - -1.55% 4 Stars: Appealing
12/21/2009 5.86 6.05 5.77 5.79 167,107 - -0.34% 4 Stars: Appealing
12/18/2009 5.53 5.83 5.44 5.81 978,996 + +6.80% 4 Stars: Appealing
12/17/2009 5.81 5.83 5.09 5.44 680,904 - -7.01% 4 Stars: Appealing
12/16/2009 6.25 6.28 5.85 5.85 436,097 - -4.88% 5 Stars: Appealing
12/15/2009 6.11 6.21 6.07 6.15 325,191 + +0.33% 5 Stars: Appealing
12/14/2009 6.12 6.19 5.90 6.13 144,322 + +1.32% 5 Stars: Appealing
12/11/2009 6.02 6.16 5.83 6.05 161,170 + +1.17% 4 Stars: Appealing
12/10/2009 6.23 6.28 5.98 5.98 210,040 - -3.55% 5 Stars: Appealing
12/09/2009 6.11 6.21 5.97 6.20 154,974 + +1.64% 5 Stars: Appealing
12/08/2009 6.07 6.26 5.91 6.10 214,576 - -0.97% 4 Stars: Appealing
12/07/2009 6.35 6.38 6.06 6.16 183,789 - -2.53% 5 Stars: Appealing
12/04/2009 5.64 6.33 5.62 6.32 468,522 + +14.91% 5 Stars: Appealing
12/03/2009 5.46 5.60 5.34 5.50 210,991 + +1.66% 4 Stars: Appealing
12/02/2009 5.30 5.73 5.30 5.41 178,409 + +1.88% 5 Stars: Appealing
12/01/2009 5.30 5.43 5.17 5.31 277,086 + +1.53% 5 Stars: Appealing
11/30/2009 5.16 5.27 4.92 5.23 318,325 + +0.77% 4 Stars: Appealing
11/27/2009 5.30 5.30 5.12 5.19 103,892 - -7.32% 4 Stars: Appealing
11/25/2009 5.64 5.75 5.54 5.60 154,266 + +0.36% 5 Stars: Appealing
11/24/2009 5.77 5.83 5.52 5.58 153,889 - -3.46% 4 Stars: Appealing
11/23/2009 5.56 5.85 5.56 5.78 223,875 + +4.71% 5 Stars: Appealing
11/20/2009 5.37 5.56 5.22 5.52 259,099 + +1.28% 4 Stars: Appealing
11/19/2009 5.59 5.61 5.27 5.45 301,125 - -4.22% 4 Stars: Appealing
11/18/2009 5.58 5.78 5.55 5.69 229,270 + +1.61% 5 Stars: Appealing
11/17/2009 5.76 5.89 5.50 5.60 334,721 - -3.28% 5 Stars: Appealing
11/16/2009 5.37 5.83 5.34 5.79 489,078 + +9.04% 5 Stars: Appealing
11/13/2009 5.13 5.39 4.94 5.31 344,663 + +3.91% 4 Stars: Appealing
11/12/2009 5.38 5.45 5.05 5.11 193,704 - -5.55% 4 Stars: Appealing
11/11/2009 5.31 5.50 5.21 5.41 221,655 + +3.05% 5 Stars: Appealing
11/10/2009 5.39 5.41 5.16 5.25 186,822 - -2.23% 4 Stars: Appealing
11/09/2009 5.34 5.46 5.24 5.37 220,973 + +2.09% 4 Stars: Appealing
11/06/2009 5.22 5.48 5.11 5.26 415,935 - -1.13% 4 Stars: Appealing
11/05/2009 5.00 5.40 4.93 5.32 474,706 + +8.57% 4 Stars: Appealing
11/04/2009 5.10 5.10 4.80 4.90 294,739 - -3.16% 4 Stars: Appealing
11/03/2009 4.91 5.08 4.90 5.06 211,156 + +1.61% 4 Stars: Appealing
11/02/2009 4.98 5.12 4.69 4.98 292,360 + +0.61% 4 Stars: Appealing
10/30/2009 5.37 5.39 4.80 4.95 584,741 - -9.67% 4 Stars: Appealing
10/29/2009 5.48 5.54 4.96 5.48 465,411 + +1.48% 4 Stars: Appealing
10/28/2009 5.47 5.56 5.31 5.40 408,299 - -1.10% 4 Stars: Appealing
10/27/2009 5.61 5.95 5.40 5.46 510,996 - -2.67% 4 Stars: Appealing
10/26/2009 5.53 5.90 5.52 5.61 712,173 + +2.19% 4 Stars: Appealing
10/23/2009 6.02 6.13 5.47 5.49 574,478 - -8.50% 4 Stars: Appealing
10/22/2009 5.83 6.11 5.83 6.00 455,006 + +1.69% 4 Stars: Appealing
10/21/2009 6.20 6.35 5.89 5.90 436,286 - -5.60% 4 Stars: Appealing
10/20/2009 6.35 6.35 6.16 6.25 345,034 - -0.79% 4 Stars: Appealing
10/19/2009 6.27 6.47 6.03 6.30 190,968 + +1.45% 4 Stars: Appealing
10/16/2009 6.12 6.25 6.09 6.21 234,005 - -0.48% 4 Stars: Appealing
10/15/2009 6.26 6.30 6.18 6.24 247,051 - -1.27% 4 Stars: Appealing
10/14/2009 6.51 6.55 6.21 6.32 794,769 - -0.63% 4 Stars: Appealing
10/13/2009 6.43 6.62 6.34 6.36 226,698 - -1.55% 4 Stars: Appealing
10/12/2009 6.73 6.74 6.33 6.46 292,027 - -3.87% 4 Stars: Appealing
10/09/2009 6.51 6.85 6.51 6.72 129,524 + +2.60% 4 Stars: Appealing
10/08/2009 6.66 6.72 6.49 6.55 259,224 - -0.30% 4 Stars: Appealing
10/07/2009 6.70 6.70 6.41 6.57 236,478 - -2.67% 4 Stars: Appealing
10/06/2009 6.36 6.78 6.28 6.75 272,266 + +7.48% 4 Stars: Appealing
10/05/2009 6.10 6.28 5.99 6.28 178,038 + +5.19% 4 Stars: Appealing
10/02/2009 5.77 6.08 5.50 5.97 318,622 + +1.70% 4 Stars: Appealing
10/01/2009 6.17 6.25 5.87 5.87 274,192 - -5.48% 4 Stars: Appealing
09/30/2009 6.43 6.44 6.11 6.21 293,120 - -3.57% 4 Stars: Appealing
09/29/2009 6.73 6.93 6.43 6.44 287,471 - -4.17% 4 Stars: Appealing
09/28/2009 6.44 6.76 6.38 6.72 191,909 + +5.66% 4 Stars: Appealing
09/25/2009 6.35 6.49 6.25 6.36 186,215 - 0.00% 4 Stars: Appealing
09/24/2009 6.63 6.67 6.27 6.36 219,248 - -3.34% 4 Stars: Appealing
09/23/2009 6.60 6.71 6.48 6.58 203,018 - 0.00% 4 Stars: Appealing
09/22/2009 6.56 6.62 6.43 6.58 123,127 + +1.23% 4 Stars: Appealing
09/21/2009 6.40 6.50 6.26 6.50 142,027 + +0.15% 4 Stars: Appealing
09/18/2009 6.70 6.70 6.29 6.49 356,857 - -2.55% 4 Stars: Appealing
09/17/2009 6.55 6.71 6.45 6.66 160,221 + +1.68% 4 Stars: Appealing