Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.20 9.34 9.12 9.16 1,343,806 + +0.22% 3 Stars: Appealing
02/08/2010 9.20 9.34 9.05 9.14 1,580,866 - -1.08% 3 Stars: Appealing
02/05/2010 9.02 9.24 8.87 9.24 3,165,221 + +2.21% 3 Stars: Appealing
02/04/2010 9.23 9.25 9.02 9.04 2,174,475 - -2.59% 3 Stars: Appealing
02/03/2010 9.11 9.32 8.94 9.28 2,496,632 + +1.64% 3 Stars: Appealing
02/02/2010 9.24 9.32 9.13 9.13 2,426,584 - -1.19% 3 Stars: Appealing
02/01/2010 8.98 9.25 8.95 9.24 3,066,452 + +3.12% 3 Stars: Appealing
01/29/2010 9.08 9.17 8.83 8.96 2,432,836 - -0.99% 3 Stars: Appealing
01/28/2010 9.36 9.40 8.99 9.05 2,200,845 - -3.21% 3 Stars: Appealing
01/27/2010 9.17 9.40 9.17 9.35 2,034,500 + +1.52% 3 Stars: Appealing
01/26/2010 9.15 9.24 9.03 9.21 2,541,098 + +0.11% 3 Stars: Appealing
01/25/2010 9.34 9.34 9.07 9.20 2,176,757 - -0.65% 3 Stars: Appealing
01/22/2010 9.49 9.59 9.21 9.26 2,432,312 - -2.73% 3 Stars: Appealing
01/21/2010 9.79 9.86 9.31 9.52 3,258,126 - -2.46% 3 Stars: Appealing
01/20/2010 9.85 9.89 9.65 9.76 2,470,605 - -1.81% 3 Stars: Appealing
01/19/2010 9.84 9.94 9.71 9.94 3,918,289 + +3.87% 3 Stars: Appealing
01/15/2010 9.64 9.70 9.41 9.57 2,628,522 - -0.42% 3 Stars: Appealing
01/14/2010 9.45 9.64 9.44 9.61 2,030,918 + +1.48% 3 Stars: Appealing
01/13/2010 9.50 9.60 9.41 9.47 922,866 - -0.42% 3 Stars: Appealing
01/12/2010 9.38 9.56 9.36 9.51 2,575,298 + +0.74% 3 Stars: Appealing
01/11/2010 9.48 9.53 9.26 9.44 1,818,593 - -0.42% 3 Stars: Appealing
01/08/2010 9.36 9.50 9.30 9.48 1,760,499 + +0.64% 3 Stars: Appealing
01/07/2010 9.59 9.61 9.31 9.42 1,734,955 - -1.57% 3 Stars: Appealing
01/06/2010 9.56 9.80 9.52 9.57 2,621,088 - -0.31% 3 Stars: Appealing
01/05/2010 9.64 9.73 9.50 9.60 1,204,362 - -1.34% 3 Stars: Appealing
01/04/2010 9.69 9.86 9.66 9.73 1,502,590 + +1.04% 3 Stars: Appealing
12/31/2009 9.71 9.76 9.58 9.63 1,194,473 - -1.03% 3 Stars: Appealing
12/30/2009 9.70 9.80 9.60 9.73 2,253,809 - -0.41% 3 Stars: Appealing
12/29/2009 9.72 9.80 9.70 9.77 959,678 + +0.41% 3 Stars: Appealing
12/28/2009 9.72 9.77 9.65 9.73 1,301,332 + +0.23% 3 Stars: Appealing
12/24/2009 9.73 9.75 9.60 9.71 632,853 - -0.23% 3 Stars: Appealing
12/23/2009 9.59 9.92 9.45 9.73 7,063,691 + +7.40% 3 Stars: Appealing
12/22/2009 9.22 9.28 9.00 9.06 4,719,320 - -1.74% 3 Stars: Appealing
12/21/2009 9.15 9.34 9.11 9.22 3,219,718 + +0.99% 3 Stars: Appealing
12/18/2009 8.92 9.19 8.91 9.13 4,997,746 + +3.28% 3 Stars: Appealing
12/17/2009 8.60 8.87 8.60 8.84 3,833,664 + +1.96% 3 Stars: Appealing
12/16/2009 8.33 8.74 8.26 8.67 4,909,589 + +5.09% 3 Stars: Appealing
12/15/2009 8.33 8.38 8.23 8.25 3,789,556 - -1.43% 3 Stars: Appealing
12/14/2009 8.51 8.54 8.26 8.37 4,390,381 - -1.65% 3 Stars: Appealing
12/11/2009 8.55 8.65 8.47 8.51 1,850,049 - -0.35% 3 Stars: Appealing
12/10/2009 8.65 8.70 8.48 8.54 1,801,174 - -1.16% 3 Stars: Appealing
12/09/2009 8.74 8.78 8.56 8.64 1,732,284 - -0.46% 3 Stars: Appealing
12/08/2009 8.71 8.82 8.57 8.68 1,688,884 - -1.36% 3 Stars: Appealing
12/07/2009 8.89 8.98 8.74 8.80 2,267,270 - -1.35% 3 Stars: Appealing
12/04/2009 8.87 9.00 8.80 8.92 1,283,091 + +2.41% 3 Stars: Appealing
12/03/2009 8.96 9.00 8.68 8.71 1,271,561 - -2.24% 3 Stars: Appealing
12/02/2009 8.72 8.95 8.69 8.91 2,107,298 + +2.53% 3 Stars: Appealing
12/01/2009 8.65 8.75 8.62 8.69 2,433,152 + +1.05% 3 Stars: Appealing
11/30/2009 8.60 8.68 8.40 8.60 2,197,863 - -0.46% 3 Stars: Appealing
11/27/2009 8.58 8.74 8.56 8.64 678,560 - -2.15% 3 Stars: Appealing
11/25/2009 8.86 8.88 8.80 8.83 824,634 - -0.23% 3 Stars: Appealing
11/24/2009 9.01 9.01 8.81 8.85 953,906 - -1.45% 3 Stars: Appealing
11/23/2009 8.86 9.11 8.84 8.98 1,079,038 + +1.58% 3 Stars: Appealing
11/20/2009 8.87 9.00 8.80 8.84 1,338,882 - -0.67% 3 Stars: Appealing
11/19/2009 9.05 9.10 8.86 8.90 1,179,804 - -2.20% 3 Stars: Appealing
11/18/2009 9.25 9.25 9.03 9.10 902,895 - -1.30% 3 Stars: Appealing
11/17/2009 9.16 9.26 9.12 9.22 1,437,047 + +0.11% 3 Stars: Appealing
11/16/2009 9.05 9.25 9.01 9.21 6,116,559 - -1.81% 3 Stars: Appealing
11/13/2009 9.21 9.38 9.04 9.38 2,238,743 + +2.51% 3 Stars: Appealing
11/12/2009 9.27 9.35 9.11 9.15 1,664,939 - -1.19% 3 Stars: Appealing
11/11/2009 9.26 9.34 9.14 9.26 1,933,701 + +0.87% 3 Stars: Appealing
11/10/2009 9.21 9.32 9.12 9.18 2,072,554 - -0.54% 3 Stars: Appealing
11/09/2009 9.20 9.34 9.10 9.23 1,318,559 + +1.10% 3 Stars: Appealing
11/06/2009 8.95 9.20 8.90 9.13 1,490,981 + +0.77% 3 Stars: Appealing
11/05/2009 8.85 9.12 8.80 9.06 1,711,879 + +2.84% 3 Stars: Appealing
11/04/2009 8.93 8.98 8.77 8.81 1,662,010 - -1.01% 3 Stars: Appealing
11/03/2009 8.70 8.91 8.61 8.90 2,422,373 + +1.95% 3 Stars: Appealing
11/02/2009 8.77 8.82 8.56 8.73 1,808,697 - -0.23% 3 Stars: Appealing
10/30/2009 8.89 9.00 8.71 8.75 2,091,707 - -2.56% 3 Stars: Appealing
10/29/2009 8.91 9.02 8.85 8.98 1,008,342 + +2.05% 3 Stars: Appealing
10/28/2009 9.11 9.17 8.80 8.80 1,799,707 - -3.83% 3 Stars: Appealing
10/27/2009 9.26 9.34 9.12 9.15 1,964,366 - -1.19% 3 Stars: Appealing
10/26/2009 9.52 9.59 9.22 9.26 2,294,077 - -2.94% 3 Stars: Appealing
10/23/2009 9.48 9.83 9.42 9.54 2,945,228 + +0.63% 3 Stars: Appealing
10/22/2009 9.44 9.52 9.23 9.48 1,346,343 + +0.64% 3 Stars: Appealing
10/21/2009 9.72 9.79 9.39 9.42 1,998,447 - -3.58% 3 Stars: Appealing
10/20/2009 9.92 9.92 9.45 9.77 3,180,679 - -1.31% 3 Stars: Appealing
10/19/2009 9.72 9.99 9.56 9.90 2,609,289 + +2.48% 3 Stars: Appealing
10/16/2009 9.94 9.99 9.49 9.66 6,586,406 - -3.21% 3 Stars: Appealing
10/15/2009 9.96 10.02 9.75 9.98 2,948,570 - -0.50% 3 Stars: Appealing
10/14/2009 10.01 10.06 9.90 10.03 2,120,396 + +0.50% 3 Stars: Appealing
10/13/2009 9.91 10.00 9.90 9.98 2,564,750 + +0.91% 3 Stars: Appealing
10/12/2009 9.93 10.18 9.85 9.89 2,425,714 - -0.40% 3 Stars: Appealing
10/09/2009 9.63 9.94 9.58 9.93 2,409,608 + +1.74% 3 Stars: Appealing
10/08/2009 9.68 9.84 9.60 9.76 2,896,398 + +1.14% 3 Stars: Appealing
10/07/2009 9.63 9.66 9.50 9.65 2,043,630 - -0.10% 3 Stars: Appealing
10/06/2009 9.50 9.70 9.46 9.66 2,703,759 + +1.79% 3 Stars: Appealing
10/05/2009 9.45 9.56 9.36 9.49 3,089,820 + +0.11% 3 Stars: Appealing
10/02/2009 9.25 9.52 9.21 9.48 3,849,863 + +1.94% 3 Stars: Appealing
10/01/2009 9.47 9.62 9.28 9.30 4,414,725 - -2.00% 3 Stars: Appealing
09/30/2009 9.41 9.54 9.20 9.49 2,640,645 + +0.42% 3 Stars: Appealing
09/29/2009 9.49 9.53 9.26 9.45 2,473,107 - -0.42% 3 Stars: Appealing
09/28/2009 9.45 9.62 9.39 9.49 2,617,707 + +0.96% 3 Stars: Appealing
09/25/2009 9.73 9.76 9.00 9.40 11,437,773 + +2.96% 3 Stars: Appealing
09/24/2009 9.21 9.35 8.95 9.13 3,943,962 - -0.76% 3 Stars: Appealing
09/23/2009 9.22 9.35 9.12 9.20 1,749,111 + +0.11% 3 Stars: Appealing
09/22/2009 9.40 9.42 9.05 9.19 2,420,134 - -2.13% 3 Stars: Appealing
09/21/2009 9.30 9.47 9.25 9.39 4,365,277 - -0.11% 3 Stars: Appealing
09/18/2009 9.16 9.47 9.02 9.40 3,428,902 + +2.96% 3 Stars: Appealing
09/17/2009 9.23 9.29 9.11 9.13 1,744,145 - -0.76% 3 Stars: Appealing