Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.01 6.03 5.98 6.00 252,874 - 0.00% 4 Stars: Appealing
02/08/2010 5.96 6.03 5.92 6.00 383,225 + +0.33% 4 Stars: Appealing
02/05/2010 5.85 5.99 5.85 5.98 329,857 + +2.05% 4 Stars: Appealing
02/04/2010 5.91 6.00 5.80 5.86 610,149 - -1.18% 4 Stars: Appealing
02/03/2010 5.96 6.04 5.92 5.93 385,643 - -1.00% 4 Stars: Appealing
02/02/2010 6.00 6.09 5.98 5.99 297,970 - -0.33% 4 Stars: Appealing
02/01/2010 5.98 6.13 5.95 6.01 198,314 + +0.50% 4 Stars: Appealing
01/29/2010 5.99 6.12 5.93 5.98 323,347 - 0.00% 4 Stars: Appealing
01/28/2010 6.13 6.17 5.96 5.98 283,553 - -2.13% 4 Stars: Appealing
01/27/2010 5.95 6.13 5.92 6.11 283,791 + +2.69% 4 Stars: Appealing
01/26/2010 6.00 6.03 5.95 5.95 552,523 - -1.00% 4 Stars: Appealing
01/25/2010 6.07 6.11 5.99 6.01 325,564 - 0.00% 4 Stars: Appealing
01/22/2010 6.05 6.20 5.99 6.01 369,463 - -0.50% 4 Stars: Appealing
01/21/2010 6.18 6.30 6.01 6.04 469,648 - -1.79% 4 Stars: Appealing
01/20/2010 6.30 6.31 6.12 6.15 307,665 - -3.15% 4 Stars: Appealing
01/19/2010 6.27 6.41 6.21 6.35 363,260 + +1.28% 4 Stars: Appealing
01/15/2010 6.32 6.35 6.16 6.27 327,523 - -0.32% 4 Stars: Appealing
01/14/2010 6.26 6.33 6.23 6.29 199,223 + +0.80% 3 Stars: Appealing
01/13/2010 6.22 6.28 6.20 6.24 289,276 + +0.48% 3 Stars: Appealing
01/12/2010 6.17 6.27 6.16 6.21 202,031 - -0.64% 4 Stars: Appealing
01/11/2010 6.22 6.30 6.15 6.25 297,735 + +0.64% 3 Stars: Appealing
01/08/2010 6.25 6.32 6.17 6.21 244,323 - -1.11% 3 Stars: Appealing
01/07/2010 6.20 6.29 6.11 6.28 383,586 + +1.13% 3 Stars: Appealing
01/06/2010 6.31 6.34 6.02 6.21 733,327 - -2.05% 3 Stars: Appealing
01/05/2010 6.73 6.77 6.26 6.34 1,133,311 - -6.21% 3 Stars: Appealing
01/04/2010 6.57 6.84 6.51 6.76 486,195 + +3.68% 3 Stars: Appealing
12/31/2009 6.57 6.60 6.46 6.52 272,249 - -0.46% 3 Stars: Appealing
12/30/2009 6.48 6.58 6.45 6.55 272,777 + +1.08% 3 Stars: Appealing
12/29/2009 6.33 6.51 6.30 6.48 415,273 + +2.21% 3 Stars: Appealing
12/28/2009 6.35 6.41 6.24 6.34 159,489 - -0.16% 3 Stars: Appealing
12/24/2009 6.19 6.42 6.04 6.35 148,808 + +2.58% 3 Stars: Appealing
12/23/2009 6.16 6.28 6.16 6.19 267,212 + +0.49% 3 Stars: Appealing
12/22/2009 6.12 6.18 6.09 6.16 256,516 + +0.33% 3 Stars: Appealing
12/21/2009 6.09 6.15 6.04 6.14 212,047 + +0.99% 3 Stars: Appealing
12/18/2009 6.07 6.13 5.89 6.08 565,180 + +1.67% 3 Stars: Appealing
12/17/2009 6.06 6.16 5.96 5.98 498,942 - -2.29% 3 Stars: Appealing
12/16/2009 6.18 6.18 6.10 6.12 224,798 - 0.00% 3 Stars: Appealing
12/15/2009 6.17 6.21 6.10 6.12 542,955 - -0.81% 3 Stars: Appealing
12/14/2009 6.22 6.26 6.09 6.17 277,779 - -0.64% 3 Stars: Appealing
12/11/2009 6.17 6.25 6.12 6.21 161,201 + +0.81% 3 Stars: Appealing
12/10/2009 6.35 6.36 6.11 6.16 231,566 - -2.99% 3 Stars: Appealing
12/09/2009 6.45 6.47 6.27 6.35 378,694 - -1.85% 3 Stars: Appealing
12/08/2009 6.50 6.53 6.36 6.47 470,343 - -0.61% 3 Stars: Appealing
12/07/2009 6.30 6.54 6.20 6.51 615,993 + +3.83% 4 Stars: Appealing
12/04/2009 6.13 6.29 6.07 6.27 537,984 + +4.33% 4 Stars: Appealing
12/03/2009 5.97 6.07 5.90 6.01 479,415 + +1.35% 4 Stars: Appealing
12/02/2009 5.92 6.07 5.87 5.93 464,475 - 0.00% 4 Stars: Appealing
12/01/2009 6.00 6.04 5.79 5.93 663,423 - -0.50% 3 Stars: Appealing
11/30/2009 5.95 6.01 5.65 5.96 749,612 - -0.50% 3 Stars: Appealing
11/27/2009 6.00 6.10 5.99 5.99 127,440 - -2.12% 3 Stars: Appealing
11/25/2009 6.28 6.30 6.11 6.12 159,960 - -2.39% 3 Stars: Appealing
11/24/2009 6.38 6.38 6.20 6.27 275,241 - -2.03% 3 Stars: Appealing
11/23/2009 6.28 6.45 6.28 6.40 540,820 + +3.39% 3 Stars: Appealing
11/20/2009 6.11 6.31 6.10 6.19 632,019 + +1.14% 3 Stars: Appealing
11/19/2009 6.17 6.20 5.99 6.12 522,760 - -1.13% 3 Stars: Appealing
11/18/2009 6.16 6.21 6.04 6.19 317,028 + +0.16% 3 Stars: Appealing
11/17/2009 6.01 6.18 5.94 6.18 359,947 + +3.00% 3 Stars: Appealing
11/16/2009 6.10 6.19 5.98 6.00 419,347 - -0.83% 3 Stars: Appealing
11/13/2009 6.04 6.05 5.95 6.05 487,206 + +0.83% 3 Stars: Appealing
11/12/2009 6.19 6.21 5.96 6.00 511,843 - -2.12% 3 Stars: Appealing
11/11/2009 6.18 6.26 6.07 6.13 374,920 + +0.33% 3 Stars: Appealing
11/10/2009 6.18 6.26 6.05 6.11 334,202 - -1.61% 3 Stars: Appealing
11/09/2009 6.26 6.36 6.15 6.21 536,842 - -0.32% 3 Stars: Appealing
11/06/2009 6.32 6.33 6.16 6.23 743,465 - -1.42% 3 Stars: Appealing
11/05/2009 6.19 6.35 6.17 6.32 383,329 + +2.76% 3 Stars: Appealing
11/04/2009 6.12 6.22 6.05 6.15 534,010 + +0.65% 4 Stars: Appealing
11/03/2009 6.02 6.33 6.02 6.11 756,434 + +0.83% 4 Stars: Appealing
11/02/2009 6.02 6.19 6.00 6.06 379,650 + +1.00% 4 Stars: Appealing
10/30/2009 6.01 6.07 5.92 6.00 427,388 - -0.83% 4 Stars: Appealing
10/29/2009 6.01 6.17 5.94 6.05 295,348 + +0.83% 4 Stars: Appealing
10/28/2009 6.10 6.20 5.97 6.00 381,645 - -1.64% 4 Stars: Appealing
10/27/2009 6.16 6.31 6.10 6.10 217,760 - -0.97% 4 Stars: Appealing
10/26/2009 6.06 6.31 6.00 6.16 490,403 + +1.15% 4 Stars: Appealing
10/23/2009 6.24 6.26 6.03 6.09 314,646 - -2.40% 4 Stars: Appealing
10/22/2009 6.19 6.33 6.08 6.24 324,331 + +2.13% 4 Stars: Appealing
10/21/2009 6.18 6.35 6.09 6.11 346,496 - -1.45% 4 Stars: Appealing
10/20/2009 6.21 6.27 6.18 6.20 523,268 - -0.16% 4 Stars: Appealing
10/19/2009 6.19 6.33 6.14 6.21 336,012 + +0.98% 4 Stars: Appealing
10/16/2009 6.22 6.30 6.14 6.15 256,099 - -1.44% 4 Stars: Appealing
10/15/2009 6.18 6.30 6.12 6.24 206,051 + +0.65% 4 Stars: Appealing
10/14/2009 6.23 6.28 6.17 6.20 449,116 + +0.98% 4 Stars: Appealing
10/13/2009 6.30 6.34 6.09 6.14 539,885 - -2.38% 4 Stars: Appealing
10/12/2009 6.33 6.39 6.20 6.29 323,309 - -0.63% 4 Stars: Appealing
10/09/2009 6.20 6.49 6.20 6.33 934,578 + +2.10% 4 Stars: Appealing
10/08/2009 6.10 6.28 6.07 6.20 1,037,209 + +3.16% 4 Stars: Appealing
10/07/2009 6.09 6.19 5.99 6.01 525,302 - -1.80% 4 Stars: Appealing
10/06/2009 6.07 6.24 6.05 6.12 360,049 + +1.16% 4 Stars: Appealing
10/05/2009 6.01 6.21 5.98 6.05 314,560 + +0.83% 4 Stars: Appealing
10/02/2009 6.00 6.29 5.96 6.00 855,663 - 0.00% 4 Stars: Appealing
10/01/2009 6.13 6.16 6.00 6.00 481,874 - -2.91% 4 Stars: Appealing
09/30/2009 6.44 6.44 6.16 6.18 332,641 - -4.33% 4 Stars: Appealing
09/29/2009 6.49 6.53 6.32 6.46 215,661 - -0.46% 4 Stars: Appealing
09/28/2009 6.46 6.57 6.44 6.49 328,879 + +1.25% 4 Stars: Appealing
09/25/2009 6.38 6.51 6.30 6.41 346,813 + +0.79% 4 Stars: Appealing
09/24/2009 6.48 6.61 6.32 6.36 1,000,399 - -2.15% 4 Stars: Appealing
09/23/2009 6.58 6.62 6.50 6.50 441,413 - -0.91% 4 Stars: Appealing
09/22/2009 6.64 6.68 6.52 6.56 347,837 - -0.91% 4 Stars: Appealing
09/21/2009 6.56 6.66 6.53 6.62 308,439 + +0.30% 4 Stars: Appealing
09/18/2009 6.61 6.77 6.54 6.60 552,338 - 0.00% 4 Stars: Appealing
09/17/2009 6.58 6.65 6.55 6.60 356,668 + +0.30% 4 Stars: Appealing