Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.72 7.89 7.46 7.48 713,635 + +3.60% 3 Stars: Appealing
02/08/2010 7.21 7.29 7.11 7.22 523,447 + +0.70% 3 Stars: Appealing
02/05/2010 7.29 7.29 7.07 7.17 494,983 - -1.65% 3 Stars: Appealing
02/04/2010 7.53 7.63 7.27 7.29 199,150 - -4.08% 3 Stars: Appealing
02/03/2010 7.52 7.62 7.46 7.60 212,583 + +0.40% 3 Stars: Appealing
02/02/2010 7.59 7.64 7.50 7.57 243,424 - -0.39% 3 Stars: Appealing
02/01/2010 7.63 7.66 7.56 7.60 286,408 - -0.26% 3 Stars: Appealing
01/29/2010 7.62 7.68 7.55 7.62 327,126 + +0.26% 3 Stars: Appealing
01/28/2010 7.71 7.71 7.47 7.60 415,089 - -1.55% 3 Stars: Appealing
01/27/2010 7.44 7.72 7.44 7.72 223,549 + +3.07% 3 Stars: Appealing
01/26/2010 7.68 7.68 7.47 7.49 243,798 - -2.98% 3 Stars: Appealing
01/25/2010 7.80 7.85 7.60 7.72 198,357 + +0.26% 3 Stars: Appealing
01/22/2010 7.91 7.98 7.63 7.70 496,659 - -3.02% 3 Stars: Appealing
01/21/2010 8.06 8.14 7.91 7.94 556,464 - -1.61% 3 Stars: Appealing
01/20/2010 8.13 8.14 7.95 8.07 377,120 - -1.59% 3 Stars: Appealing
01/19/2010 8.19 8.22 8.00 8.20 525,722 + +0.99% 3 Stars: Appealing
01/15/2010 8.22 8.24 7.92 8.12 457,398 - -0.98% 3 Stars: Appealing
01/14/2010 7.73 8.20 7.67 8.20 594,625 + +6.15% 3 Stars: Appealing
01/13/2010 7.55 7.76 7.50 7.72 322,257 + +2.45% 3 Stars: Appealing
01/12/2010 7.54 7.65 7.51 7.54 171,767 - -0.92% 3 Stars: Appealing
01/11/2010 7.84 7.84 7.58 7.61 603,187 - -2.81% 3 Stars: Appealing
01/08/2010 7.76 7.84 7.72 7.83 201,476 + +0.90% 3 Stars: Appealing
01/07/2010 7.75 7.83 7.69 7.76 979,488 + +0.78% 3 Stars: Appealing
01/06/2010 7.74 7.79 7.69 7.70 476,807 - -0.65% 3 Stars: Appealing
01/05/2010 7.82 7.82 7.65 7.75 570,813 - -0.77% 3 Stars: Appealing
01/04/2010 7.70 7.87 7.63 7.81 287,581 + +2.63% 3 Stars: Appealing
12/31/2009 7.62 7.71 7.60 7.61 130,338 - -0.52% 3 Stars: Appealing
12/30/2009 7.61 7.66 7.58 7.65 290,069 + +0.53% 3 Stars: Appealing
12/29/2009 7.64 7.65 7.58 7.61 64,573 - -0.52% 3 Stars: Appealing
12/28/2009 7.86 7.86 7.64 7.65 110,799 - -2.05% 3 Stars: Appealing
12/24/2009 7.82 7.90 7.77 7.81 52,965 + +0.51% 3 Stars: Appealing
12/23/2009 7.65 7.78 7.64 7.77 159,822 + +2.37% 3 Stars: Appealing
12/22/2009 7.55 7.64 7.53 7.59 177,782 + +0.53% 3 Stars: Appealing
12/21/2009 7.41 7.61 7.39 7.55 294,713 + +0.53% 3 Stars: Appealing
12/18/2009 7.57 7.60 7.37 7.51 564,739 + +0.27% 3 Stars: Appealing
12/17/2009 7.57 7.65 7.41 7.49 140,595 - -1.83% 3 Stars: Appealing
12/16/2009 7.62 7.73 7.50 7.63 166,005 + +1.06% 3 Stars: Appealing
12/15/2009 7.80 7.85 7.53 7.55 347,019 - -3.70% 3 Stars: Appealing
12/14/2009 7.82 7.91 7.62 7.84 212,430 + +0.26% 3 Stars: Appealing
12/11/2009 7.84 7.95 7.71 7.82 185,117 + +0.13% 2 Stars: Appealing
12/10/2009 8.06 8.13 7.81 7.81 408,053 - -2.50% 2 Stars: Appealing
12/09/2009 7.99 8.03 7.89 8.01 128,117 + +0.50% 2 Stars: Appealing
12/08/2009 7.94 7.99 7.77 7.97 197,548 - -0.50% 2 Stars: Appealing
12/07/2009 8.01 8.17 7.98 8.01 125,517 + +0.25% 2 Stars: Appealing
12/04/2009 8.14 8.14 7.85 7.99 334,692 + +0.13% 2 Stars: Appealing
12/03/2009 8.39 8.42 7.95 7.98 456,577 - -4.43% 2 Stars: Appealing
12/02/2009 8.06 8.37 7.97 8.35 694,140 + +3.34% 2 Stars: Appealing
12/01/2009 7.89 8.16 7.79 8.08 884,574 + +3.72% 2 Stars: Appealing
11/30/2009 7.58 7.83 7.40 7.79 446,119 + +2.10% 2 Stars: Appealing
11/27/2009 7.83 7.89 7.63 7.63 88,781 - -4.74% 2 Stars: Appealing
11/25/2009 8.10 8.11 7.97 8.01 152,625 - -0.37% 2 Stars: Appealing
11/24/2009 8.19 8.19 7.99 8.04 117,325 - -2.07% 2 Stars: Appealing
11/23/2009 8.26 8.50 8.15 8.21 171,545 - -0.12% 2 Stars: Appealing
11/20/2009 8.01 8.24 7.97 8.22 439,501 + +1.99% 2 Stars: Appealing
11/19/2009 8.01 8.14 7.98 8.06 313,628 - -0.12% 2 Stars: Appealing
11/18/2009 8.07 8.10 7.99 8.07 175,051 + +0.12% 3 Stars: Appealing
11/17/2009 7.99 8.12 7.77 8.06 216,089 + +0.75% 3 Stars: Appealing
11/16/2009 7.89 8.12 7.88 8.00 350,125 + +2.43% 3 Stars: Appealing
11/13/2009 7.41 7.87 7.40 7.81 327,461 + +5.40% 3 Stars: Appealing
11/12/2009 7.96 8.02 7.32 7.41 392,490 - -7.37% 2 Stars: Appealing
11/11/2009 8.10 8.10 7.90 8.00 94,764 - -0.37% 3 Stars: Appealing
11/10/2009 8.04 8.12 7.89 8.03 168,925 - -0.37% 3 Stars: Appealing
11/09/2009 7.99 8.17 7.99 8.06 199,170 + +1.38% 3 Stars: Appealing
11/06/2009 7.85 8.12 7.79 7.95 122,478 - 0.00% 3 Stars: Appealing
11/05/2009 7.64 8.00 7.59 7.95 256,113 + +5.16% 3 Stars: Appealing
11/04/2009 7.78 7.78 7.55 7.56 269,338 - -1.95% 3 Stars: Appealing
11/03/2009 7.72 7.72 7.50 7.71 219,533 - -1.15% 3 Stars: Appealing
11/02/2009 7.97 8.12 7.69 7.80 179,351 - -1.76% 3 Stars: Appealing
10/30/2009 7.93 8.11 7.89 7.94 624,028 - -0.87% 3 Stars: Appealing
10/29/2009 8.00 8.02 7.83 8.01 614,868 + +0.63% 3 Stars: Appealing
10/28/2009 8.30 8.39 7.96 7.96 405,668 - -4.44% 3 Stars: Appealing
10/27/2009 8.50 8.51 8.25 8.33 278,393 - -2.80% 3 Stars: Appealing
10/26/2009 8.57 8.73 8.45 8.57 339,386 + +0.35% 3 Stars: Appealing
10/23/2009 8.42 8.79 8.32 8.54 543,198 - -1.27% 3 Stars: Appealing
10/22/2009 8.57 8.72 8.55 8.65 333,603 + +0.46% 3 Stars: Appealing
10/21/2009 8.39 8.76 8.39 8.61 447,365 + +2.62% 3 Stars: Appealing
10/20/2009 8.67 8.69 8.27 8.39 233,623 - -2.78% 3 Stars: Appealing
10/19/2009 8.65 8.75 8.52 8.63 171,337 + +0.12% 3 Stars: Appealing
10/16/2009 8.45 8.68 8.44 8.62 287,382 + +1.06% 3 Stars: Appealing
10/15/2009 8.49 8.58 8.46 8.53 190,368 + +0.12% 3 Stars: Appealing
10/14/2009 8.55 8.65 8.44 8.52 693,555 + +0.71% 3 Stars: Appealing
10/13/2009 8.51 8.64 8.43 8.46 431,446 - -0.59% 3 Stars: Appealing
10/12/2009 8.51 8.60 8.41 8.51 256,787 - 0.00% 3 Stars: Appealing
10/09/2009 8.58 8.59 8.44 8.51 185,471 - -0.58% 3 Stars: Appealing
10/08/2009 8.66 8.80 8.56 8.56 1,524,542 - -1.04% 4 Stars: Appealing
10/07/2009 8.50 8.66 8.42 8.65 418,741 + +1.76% 4 Stars: Appealing
10/06/2009 8.32 8.54 8.24 8.50 278,064 + +3.03% 4 Stars: Appealing
10/05/2009 8.15 8.34 8.11 8.25 216,194 + +1.35% 4 Stars: Appealing
10/02/2009 7.86 8.31 7.78 8.14 354,347 + +2.39% 4 Stars: Appealing
10/01/2009 8.38 8.38 7.94 7.95 313,819 - -5.36% 4 Stars: Appealing
09/30/2009 8.34 8.53 8.11 8.40 320,526 + +1.08% 4 Stars: Appealing
09/29/2009 8.37 8.46 8.26 8.31 267,649 - -0.36% 4 Stars: Appealing
09/28/2009 7.98 8.43 7.96 8.34 336,808 + +4.77% 4 Stars: Appealing
09/25/2009 7.92 8.02 7.87 7.96 152,564 + +0.25% 4 Stars: Appealing
09/24/2009 8.23 8.43 7.82 7.94 219,663 - -3.29% 4 Stars: Appealing
09/23/2009 8.11 8.32 8.06 8.21 223,866 + +0.86% 4 Stars: Appealing
09/22/2009 8.11 8.15 7.95 8.14 172,847 + +0.74% 4 Stars: Appealing
09/21/2009 7.92 8.14 7.86 8.08 280,560 + +1.51% 4 Stars: Appealing
09/18/2009 7.99 8.04 7.90 7.96 597,056 - -0.13% 4 Stars: Appealing
09/17/2009 8.01 8.10 7.84 7.97 290,671 - -0.38% 4 Stars: Appealing