Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.92 10.00 9.71 9.92 169,293 + +0.61% 4 Stars: Appealing
02/08/2010 10.14 10.14 9.79 9.86 139,508 - -1.20% 4 Stars: Appealing
02/05/2010 10.29 10.48 9.71 9.98 319,802 - -2.16% 4 Stars: Appealing
02/04/2010 10.79 10.79 10.11 10.20 251,362 - -5.12% 4 Stars: Appealing
02/03/2010 10.59 10.88 10.51 10.75 388,188 + +3.07% 4 Stars: Appealing
02/02/2010 9.97 10.45 9.95 10.43 305,661 + +4.30% 4 Stars: Appealing
02/01/2010 10.39 10.50 9.74 10.00 474,157 - -3.47% 4 Stars: Appealing
01/29/2010 11.20 11.23 10.30 10.36 270,027 - -7.50% 4 Stars: Appealing
01/28/2010 11.33 11.36 10.70 11.20 269,078 - -0.36% 4 Stars: Appealing
01/27/2010 10.82 11.28 10.42 11.24 487,125 + +3.98% 4 Stars: Appealing
01/26/2010 10.85 10.93 10.66 10.81 183,512 + +0.46% 4 Stars: Appealing
01/25/2010 10.86 11.00 10.66 10.76 259,297 - -0.55% 4 Stars: Appealing
01/22/2010 10.60 10.89 10.31 10.82 382,380 + +0.74% 4 Stars: Appealing
01/21/2010 10.90 11.15 10.59 10.74 433,165 - -2.19% 4 Stars: Appealing
01/20/2010 11.14 11.16 10.77 10.98 264,547 - -1.08% 4 Stars: Appealing
01/19/2010 10.80 11.35 10.80 11.10 435,032 + +1.37% 4 Stars: Appealing
01/15/2010 10.73 10.95 10.31 10.95 342,969 + +1.67% 4 Stars: Appealing
01/14/2010 10.42 10.80 10.37 10.77 344,074 + +4.16% 4 Stars: Appealing
01/13/2010 10.48 10.56 10.15 10.34 205,270 - -0.48% 4 Stars: Appealing
01/12/2010 10.50 10.83 10.33 10.39 399,802 - -1.33% 4 Stars: Appealing
01/11/2010 10.42 10.59 10.26 10.53 294,587 + +2.43% 4 Stars: Appealing
01/08/2010 9.70 10.33 9.70 10.28 476,654 + +4.90% 4 Stars: Appealing
01/07/2010 9.83 9.89 9.70 9.80 221,275 - -0.41% 4 Stars: Appealing
01/06/2010 9.76 9.90 9.70 9.84 335,445 + +1.44% 4 Stars: Appealing
01/05/2010 9.57 9.77 9.57 9.70 341,729 + +1.15% 4 Stars: Appealing
01/04/2010 9.31 9.60 9.27 9.59 285,934 + +4.01% 4 Stars: Appealing
12/31/2009 9.30 9.30 9.17 9.22 126,860 - -0.22% 4 Stars: Appealing
12/30/2009 9.15 9.49 9.15 9.24 306,305 + +0.98% 4 Stars: Appealing
12/29/2009 9.08 9.21 9.08 9.15 162,885 + +0.22% 4 Stars: Appealing
12/28/2009 9.03 9.15 8.99 9.13 254,051 + +0.66% 4 Stars: Appealing
12/24/2009 9.07 9.14 9.02 9.07 85,080 - -0.55% 4 Stars: Appealing
12/23/2009 9.02 9.15 8.96 9.12 331,054 + +1.11% 4 Stars: Appealing
12/22/2009 9.04 9.15 8.96 9.02 312,502 - -0.44% 4 Stars: Appealing
12/21/2009 9.02 9.09 8.81 9.06 260,503 + +0.67% 4 Stars: Appealing
12/18/2009 9.06 9.15 8.95 9.00 314,468 - -1.32% 4 Stars: Appealing
12/17/2009 9.02 9.14 8.93 9.12 163,142 - -0.11% 4 Stars: Appealing
12/16/2009 9.20 9.29 9.09 9.13 156,045 + +0.22% 4 Stars: Appealing
12/15/2009 9.22 9.39 9.10 9.11 212,057 - -2.46% 4 Stars: Appealing
12/14/2009 9.30 9.35 9.11 9.34 194,673 + +1.97% 4 Stars: Appealing
12/11/2009 9.32 9.35 9.06 9.16 261,951 - -1.08% 4 Stars: Appealing
12/10/2009 8.73 9.50 8.60 9.26 631,786 + +6.31% 4 Stars: Appealing
12/09/2009 8.92 8.97 8.65 8.71 259,551 - -2.35% 4 Stars: Appealing
12/08/2009 9.05 9.10 8.88 8.92 152,719 - -1.55% 4 Stars: Appealing
12/07/2009 9.17 9.20 9.00 9.06 190,913 - -1.52% 4 Stars: Appealing
12/04/2009 9.37 9.50 9.07 9.20 192,136 - -1.08% 4 Stars: Appealing
12/03/2009 9.30 9.49 9.24 9.30 426,598 + +0.65% 4 Stars: Appealing
12/02/2009 9.14 9.30 9.03 9.24 174,113 + +0.11% 4 Stars: Appealing
12/01/2009 9.21 9.30 9.13 9.23 192,848 + +1.43% 4 Stars: Appealing
11/30/2009 9.25 9.31 8.87 9.10 196,798 - -1.73% 4 Stars: Appealing
11/27/2009 9.19 9.39 9.05 9.26 99,847 - -1.38% 4 Stars: Appealing
11/25/2009 9.20 9.43 9.00 9.39 203,608 + +3.19% 4 Stars: Appealing
11/24/2009 9.12 9.32 8.95 9.10 216,113 - -0.11% 4 Stars: Appealing
11/23/2009 9.43 9.70 9.03 9.11 388,917 - -2.04% 4 Stars: Appealing
11/20/2009 9.48 9.48 9.15 9.30 254,549 - -0.85% 4 Stars: Appealing
11/19/2009 9.70 9.77 9.33 9.38 245,603 - -3.40% 4 Stars: Appealing
11/18/2009 9.89 9.89 9.55 9.71 362,224 - -0.92% 4 Stars: Appealing
11/17/2009 9.50 9.88 9.43 9.80 597,889 + +3.16% 4 Stars: Appealing
11/16/2009 9.46 9.68 9.41 9.50 291,620 + +1.06% 4 Stars: Appealing
11/13/2009 9.51 9.51 9.27 9.40 173,767 + +0.11% 4 Stars: Appealing
11/12/2009 9.48 9.50 9.31 9.39 280,837 - -0.11% 4 Stars: Appealing
11/11/2009 9.31 9.48 9.31 9.40 345,398 + +0.64% 4 Stars: Appealing
11/10/2009 9.38 9.38 9.20 9.34 350,323 - -0.32% 4 Stars: Appealing
11/09/2009 9.34 9.44 9.18 9.37 212,319 + +1.41% 4 Stars: Appealing
11/06/2009 9.19 9.47 9.05 9.24 198,446 - -0.65% 4 Stars: Appealing
11/05/2009 9.06 9.39 9.00 9.30 260,762 + +0.54% 4 Stars: Appealing
11/04/2009 8.74 9.49 8.23 9.25 383,837 + +5.11% 4 Stars: Appealing
11/03/2009 8.40 8.92 8.15 8.80 393,476 + +4.27% 4 Stars: Appealing
11/02/2009 8.75 8.81 8.23 8.44 486,553 - -2.54% 4 Stars: Appealing
10/30/2009 9.15 9.24 8.64 8.66 359,122 - -5.04% 4 Stars: Appealing
10/29/2009 9.12 9.28 8.80 9.12 246,016 + +2.59% 4 Stars: Appealing
10/28/2009 9.13 9.23 8.71 8.89 430,150 - -2.74% 4 Stars: Appealing
10/27/2009 9.18 9.47 8.99 9.14 247,768 + +0.55% 4 Stars: Appealing
10/26/2009 9.51 9.71 9.00 9.09 311,681 - -3.40% 4 Stars: Appealing
10/23/2009 9.65 9.82 9.30 9.41 248,185 - -2.69% 4 Stars: Appealing
10/22/2009 9.93 9.93 9.54 9.67 358,654 - -2.32% 4 Stars: Appealing
10/21/2009 10.05 10.18 9.84 9.90 242,888 - -1.88% 4 Stars: Appealing
10/20/2009 10.23 10.23 9.90 10.09 280,505 - -0.30% 4 Stars: Appealing
10/19/2009 10.16 10.20 9.91 10.12 323,345 + +1.71% 4 Stars: Appealing
10/16/2009 9.98 10.23 9.82 9.95 252,493 - -1.09% 4 Stars: Appealing
10/15/2009 9.94 10.10 9.80 10.06 282,863 + +1.21% 4 Stars: Appealing
10/14/2009 9.83 9.98 9.65 9.94 523,969 + +4.19% 4 Stars: Appealing
10/13/2009 9.51 9.66 9.35 9.54 257,358 - -0.10% 4 Stars: Appealing
10/12/2009 9.83 9.97 9.45 9.55 268,218 - -2.95% 4 Stars: Appealing
10/09/2009 9.76 9.97 9.54 9.84 219,064 + +0.20% 4 Stars: Appealing
10/08/2009 9.40 9.85 9.33 9.82 304,942 + +5.71% 4 Stars: Appealing
10/07/2009 9.26 9.50 9.20 9.29 207,379 - -1.06% 3 Stars: Appealing
10/06/2009 9.24 9.45 9.11 9.39 342,330 + +4.22% 3 Stars: Appealing
10/05/2009 8.76 9.05 8.76 9.01 238,206 + +3.09% 3 Stars: Appealing
10/02/2009 8.55 9.11 8.25 8.74 426,877 + +0.81% 4 Stars: Appealing
10/01/2009 9.01 9.10 8.61 8.67 351,592 - -3.13% 4 Stars: Appealing
09/30/2009 9.60 9.64 8.94 8.95 715,839 - -6.18% 4 Stars: Appealing
09/29/2009 9.43 9.76 9.36 9.54 249,822 + +1.92% 4 Stars: Appealing
09/28/2009 9.04 9.50 8.96 9.36 416,750 + +4.70% 4 Stars: Appealing
09/25/2009 9.25 9.25 8.70 8.94 583,577 - -4.18% 4 Stars: Appealing
09/24/2009 9.88 10.15 9.28 9.33 643,287 - -5.38% 4 Stars: Appealing
09/23/2009 10.23 10.24 9.85 9.86 404,150 - -3.33% 4 Stars: Appealing
09/22/2009 9.89 10.25 9.80 10.20 452,998 + +3.45% 4 Stars: Appealing
09/21/2009 9.79 9.99 9.25 9.86 1,015,964 - -0.40% 4 Stars: Appealing
09/18/2009 10.14 10.48 9.71 9.90 1,021,702 - -0.80% 4 Stars: Appealing
09/17/2009 10.08 10.85 9.74 9.98 1,663,746 + +4.50% 4 Stars: Appealing