Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 10.24 10.65 10.02 10.50 2,095,451 + +6.17% 3 Stars: Appealing
02/08/2010 10.41 10.56 9.85 9.89 1,361,284 - -3.79% 3 Stars: Appealing
02/05/2010 9.88 10.31 9.39 10.28 2,179,506 + +3.73% 3 Stars: Appealing
02/04/2010 10.69 10.69 9.79 9.91 2,123,799 - -10.24% 3 Stars: Appealing
02/03/2010 11.42 11.53 10.96 11.04 912,666 - -3.33% 3 Stars: Appealing
02/02/2010 11.49 11.68 11.08 11.42 1,927,505 + +1.33% 3 Stars: Appealing
02/01/2010 10.13 11.31 10.10 11.27 2,775,841 + +12.14% 3 Stars: Appealing
01/29/2010 11.01 11.13 9.87 10.05 1,925,567 - -6.60% 3 Stars: Appealing
01/28/2010 10.88 11.14 10.48 10.76 1,715,924 + +0.94% 3 Stars: Appealing
01/27/2010 11.30 11.30 10.26 10.66 2,628,945 - -6.49% 4 Stars: Appealing
01/26/2010 11.78 11.90 11.32 11.40 1,727,806 - -5.79% 4 Stars: Appealing
01/25/2010 11.98 12.18 11.77 12.10 1,728,469 + +4.22% 4 Stars: Appealing
01/22/2010 12.15 12.38 11.46 11.61 2,599,962 - -7.19% 4 Stars: Appealing
01/21/2010 13.80 13.80 12.49 12.51 2,535,493 - -9.35% 4 Stars: Appealing
01/20/2010 13.63 13.94 13.32 13.80 2,918,679 - -2.13% 4 Stars: Appealing
01/19/2010 12.64 14.30 12.50 14.10 3,754,115 + +13.16% 4 Stars: Appealing
01/15/2010 12.65 12.68 12.14 12.46 1,573,918 - -0.88% 4 Stars: Appealing
01/14/2010 12.76 12.98 12.51 12.57 1,241,968 + +0.32% 4 Stars: Appealing
01/13/2010 12.28 12.60 11.51 12.53 1,885,788 + +2.12% 4 Stars: Appealing
01/12/2010 12.51 12.62 12.00 12.27 2,018,660 - -3.61% 5 Stars: Appealing
01/11/2010 13.15 13.50 12.56 12.73 2,143,295 - -0.55% 5 Stars: Appealing
01/08/2010 11.99 12.90 11.81 12.80 3,263,254 + +8.75% 5 Stars: Appealing
01/07/2010 11.91 12.27 11.67 11.77 2,513,123 - -2.16% 5 Stars: Appealing
01/06/2010 10.46 12.19 10.43 12.03 4,978,812 + +16.57% 5 Stars: Appealing
01/05/2010 10.36 10.42 10.11 10.32 1,283,327 - -0.29% 5 Stars: Appealing
01/04/2010 9.82 10.36 9.82 10.35 1,779,651 + +9.18% 5 Stars: Appealing
12/31/2009 9.03 9.62 8.93 9.48 1,240,082 + +6.76% 4 Stars: Appealing
12/30/2009 8.72 8.94 8.61 8.88 511,364 + +1.02% 4 Stars: Appealing
12/29/2009 8.70 8.87 8.64 8.79 438,524 + +1.62% 4 Stars: Appealing
12/28/2009 8.90 8.95 8.56 8.65 872,041 - -2.70% 4 Stars: Appealing
12/24/2009 9.05 9.07 8.83 8.89 624,512 + +0.23% 4 Stars: Appealing
12/23/2009 8.73 9.02 8.73 8.87 901,307 + +3.26% 4 Stars: Appealing
12/22/2009 8.64 8.70 8.37 8.59 530,055 - -0.69% 4 Stars: Appealing
12/21/2009 8.71 8.87 8.51 8.65 700,805 - -0.23% 4 Stars: Appealing
12/18/2009 8.86 9.05 8.65 8.67 878,827 - -1.37% 4 Stars: Appealing
12/17/2009 9.41 9.42 8.78 8.79 944,160 - -6.89% 4 Stars: Appealing
12/16/2009 9.52 9.64 9.35 9.44 427,734 + +1.07% 4 Stars: Appealing
12/15/2009 9.41 9.80 9.30 9.34 678,420 - -1.79% 4 Stars: Appealing
12/14/2009 9.35 9.52 9.18 9.51 794,992 + +2.70% 4 Stars: Appealing
12/11/2009 9.40 9.47 9.11 9.26 392,816 - -0.96% 4 Stars: Appealing
12/10/2009 9.43 9.54 9.28 9.35 862,821 + +0.43% 4 Stars: Appealing
12/09/2009 9.08 9.40 9.02 9.31 753,856 + +2.99% 4 Stars: Appealing
12/08/2009 9.27 9.28 8.95 9.04 814,735 - -3.62% 4 Stars: Appealing
12/07/2009 9.49 9.65 9.28 9.38 575,141 - -1.88% 4 Stars: Appealing
12/04/2009 9.41 9.98 9.06 9.56 1,158,572 + +0.10% 4 Stars: Appealing
12/03/2009 10.15 10.24 9.50 9.55 859,396 - -5.26% 4 Stars: Appealing
12/02/2009 10.16 10.37 9.83 10.08 1,177,362 + +0.90% 4 Stars: Appealing
12/01/2009 9.71 10.10 9.71 9.99 1,392,405 + +4.94% 4 Stars: Appealing
11/30/2009 9.29 9.56 9.16 9.52 956,365 + +1.93% 4 Stars: Appealing
11/27/2009 9.25 10.00 9.01 9.34 1,233,686 - -6.60% 4 Stars: Appealing
11/25/2009 9.60 10.00 9.55 10.00 1,660,147 + +5.37% 4 Stars: Appealing
11/24/2009 9.33 9.49 9.15 9.49 951,318 + +2.37% 4 Stars: Appealing
11/23/2009 9.24 9.49 9.05 9.27 1,033,122 + +4.75% 4 Stars: Appealing
11/20/2009 8.89 9.04 8.65 8.85 698,798 - -2.21% 4 Stars: Appealing
11/19/2009 9.05 9.10 8.55 9.05 881,958 - -1.09% 4 Stars: Appealing
11/18/2009 9.43 9.58 9.00 9.15 1,046,791 - -2.97% 4 Stars: Appealing
11/17/2009 9.05 9.70 9.00 9.43 2,701,489 + +4.43% 5 Stars: Appealing
11/16/2009 7.91 9.10 7.87 9.03 2,349,161 + +17.27% 5 Stars: Appealing
11/13/2009 7.62 7.77 7.42 7.70 714,240 + +1.32% 5 Stars: Appealing
11/12/2009 7.88 8.00 7.51 7.60 694,597 - -4.04% 5 Stars: Appealing
11/11/2009 7.83 7.95 7.82 7.92 623,495 + +2.86% 5 Stars: Appealing
11/10/2009 7.73 7.94 7.59 7.70 692,964 - -1.91% 5 Stars: Appealing
11/09/2009 7.69 7.93 7.65 7.85 734,103 + +4.67% 5 Stars: Appealing
11/06/2009 6.96 7.68 6.84 7.50 1,158,353 + +7.30% 5 Stars: Appealing
11/05/2009 6.83 7.00 6.70 6.99 586,537 + +4.17% 5 Stars: Appealing
11/04/2009 6.94 7.12 6.62 6.71 855,472 - -2.04% 5 Stars: Appealing
11/03/2009 6.33 6.87 6.25 6.85 788,199 + +6.53% 5 Stars: Appealing
11/02/2009 6.35 6.48 6.01 6.43 871,707 + +3.71% 5 Stars: Appealing
10/30/2009 6.77 6.77 6.12 6.20 1,104,577 - -9.62% 5 Stars: Appealing
10/29/2009 6.41 6.92 6.36 6.86 912,801 + +9.06% 5 Stars: Appealing
10/28/2009 6.82 6.90 6.26 6.29 832,836 - -8.97% 5 Stars: Appealing
10/27/2009 7.05 7.14 6.81 6.91 573,825 - -1.85% 5 Stars: Appealing
10/26/2009 7.44 7.74 6.88 7.04 1,051,078 - -5.50% 5 Stars: Appealing
10/23/2009 7.75 7.91 7.41 7.45 463,710 - -2.87% 5 Stars: Appealing
10/22/2009 7.91 7.92 7.53 7.67 852,299 - -2.91% 5 Stars: Appealing
10/21/2009 7.82 8.14 7.74 7.90 809,843 + +0.25% 5 Stars: Appealing
10/20/2009 8.05 8.14 7.67 7.88 802,994 - -2.23% 5 Stars: Appealing
10/19/2009 8.04 8.19 7.86 8.06 668,555 - -0.12% 5 Stars: Appealing
10/16/2009 8.01 8.11 7.91 8.07 817,279 - 0.00% 5 Stars: Appealing
10/15/2009 8.07 8.12 7.77 8.07 1,247,834 - -0.74% 5 Stars: Appealing
10/14/2009 7.96 8.17 7.85 8.13 1,096,120 + +2.78% 5 Stars: Appealing
10/13/2009 7.84 7.97 7.67 7.91 843,396 + +2.20% 5 Stars: Appealing
10/12/2009 7.79 7.90 7.68 7.74 725,096 + +0.26% 5 Stars: Appealing
10/09/2009 7.74 7.82 7.51 7.72 695,942 - -0.77% 5 Stars: Appealing
10/08/2009 7.69 7.85 7.52 7.78 1,009,954 + +3.05% 5 Stars: Appealing
10/07/2009 7.26 7.55 7.23 7.55 784,648 + +3.71% 5 Stars: Appealing
10/06/2009 7.15 7.50 7.05 7.28 1,097,115 + +4.75% 5 Stars: Appealing
10/05/2009 6.66 6.95 6.55 6.95 750,505 + +5.46% 5 Stars: Appealing
10/02/2009 6.35 6.70 6.10 6.59 1,020,996 + +3.13% 5 Stars: Appealing
10/01/2009 6.69 6.92 6.36 6.39 1,134,402 - -4.91% 5 Stars: Appealing
09/30/2009 6.86 6.91 6.48 6.72 894,250 - -1.18% 5 Stars: Appealing
09/29/2009 6.73 6.92 6.65 6.80 750,244 + +1.04% 5 Stars: Appealing
09/28/2009 6.78 6.99 6.71 6.73 893,701 + +0.30% 5 Stars: Appealing
09/25/2009 7.04 7.09 6.66 6.71 1,313,862 - -5.63% 4 Stars: Appealing
09/24/2009 7.92 8.09 7.05 7.11 1,406,558 - -10.23% 4 Stars: Appealing
09/23/2009 8.25 8.35 7.91 7.92 652,168 - -2.94% 4 Stars: Appealing
09/22/2009 8.10 8.29 8.01 8.16 722,410 + +3.42% 4 Stars: Appealing
09/21/2009 7.85 7.94 7.57 7.89 531,868 - -1.99% 4 Stars: Appealing
09/18/2009 8.06 8.21 7.80 8.05 1,303,896 + +0.37% 4 Stars: Appealing
09/17/2009 8.11 8.29 7.85 8.02 966,076 - -3.26% 4 Stars: Appealing