Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.88 9.08 8.79 8.96 1,274,641 + +2.28% 2 Stars: Appealing
02/08/2010 8.79 8.87 8.71 8.76 1,040,739 - -0.45% 2 Stars: Appealing
02/05/2010 8.91 8.95 8.56 8.80 2,215,998 - -1.46% 2 Stars: Appealing
02/04/2010 9.14 9.18 8.90 8.93 2,356,362 - -2.83% 2 Stars: Appealing
02/03/2010 9.11 9.25 8.97 9.19 1,259,260 + +0.22% 2 Stars: Appealing
02/02/2010 9.08 9.20 8.94 9.17 927,344 + +0.88% 2 Stars: Appealing
02/01/2010 9.02 9.18 8.93 9.09 1,578,684 + +0.78% 2 Stars: Appealing
01/29/2010 9.34 9.40 8.96 9.02 2,068,351 - -2.80% 2 Stars: Appealing
01/28/2010 9.59 9.67 9.17 9.28 1,809,992 - -3.33% 2 Stars: Appealing
01/27/2010 9.51 9.66 9.39 9.60 1,328,395 - 0.00% 2 Stars: Appealing
01/26/2010 9.75 9.93 9.60 9.60 1,410,318 - -1.54% 2 Stars: Appealing
01/25/2010 9.84 10.01 9.59 9.75 1,488,199 - -0.31% 2 Stars: Appealing
01/22/2010 10.36 10.40 9.76 9.78 1,685,673 - -6.14% 2 Stars: Appealing
01/21/2010 10.58 10.67 10.25 10.42 2,393,720 - -1.42% 2 Stars: Appealing
01/20/2010 10.27 10.58 9.92 10.57 3,783,963 + +1.63% 2 Stars: Appealing
01/19/2010 9.65 10.44 9.37 10.40 4,533,354 + +8.45% 2 Stars: Appealing
01/15/2010 10.16 10.29 9.58 9.59 3,060,629 - -5.42% 2 Stars: Appealing
01/14/2010 10.35 10.42 10.09 10.14 1,238,043 - -2.31% 2 Stars: Appealing
01/13/2010 10.26 10.45 10.20 10.38 1,136,866 + +1.57% 2 Stars: Appealing
01/12/2010 10.56 10.56 10.22 10.22 1,655,414 - -3.95% 2 Stars: Appealing
01/11/2010 10.77 10.89 10.60 10.64 1,048,431 - -1.02% 2 Stars: Appealing
01/08/2010 10.78 10.87 10.67 10.75 1,037,968 - -1.01% 2 Stars: Appealing
01/07/2010 11.04 11.04 10.63 10.86 2,410,353 - -1.27% 2 Stars: Appealing
01/06/2010 10.74 11.15 10.70 11.00 2,746,069 + +2.61% 2 Stars: Appealing
01/05/2010 10.52 10.77 10.45 10.72 2,752,247 + +0.85% 2 Stars: Appealing
01/04/2010 10.19 10.70 10.14 10.63 3,575,203 + +4.42% 2 Stars: Appealing
12/31/2009 10.31 10.42 10.16 10.18 1,205,495 - -1.55% 2 Stars: Appealing
12/30/2009 9.87 10.40 9.86 10.34 2,406,080 + +4.02% 2 Stars: Appealing
12/29/2009 10.00 10.15 9.85 9.94 851,177 - -0.20% 2 Stars: Appealing
12/28/2009 10.07 10.15 9.91 9.96 738,648 - -0.40% 2 Stars: Appealing
12/24/2009 9.89 10.09 9.85 10.00 985,592 + +1.94% 2 Stars: Appealing
12/23/2009 9.45 9.84 9.41 9.81 1,183,240 + +4.47% 2 Stars: Appealing
12/22/2009 9.54 9.55 9.27 9.39 1,136,126 - -1.68% 2 Stars: Appealing
12/21/2009 9.44 9.57 9.30 9.55 1,231,317 + +1.60% 2 Stars: Appealing
12/18/2009 9.31 9.41 9.15 9.40 2,575,557 + +1.08% 2 Stars: Appealing
12/17/2009 9.56 9.58 9.25 9.30 1,377,968 - -3.63% 2 Stars: Appealing
12/16/2009 9.80 9.85 9.53 9.65 1,384,300 - -0.92% 2 Stars: Appealing
12/15/2009 9.66 9.77 9.45 9.74 2,046,996 + +0.10% 2 Stars: Appealing
12/14/2009 9.86 9.94 9.65 9.73 726,501 - -1.02% 2 Stars: Appealing
12/11/2009 9.89 9.98 9.66 9.83 837,976 - -0.41% 2 Stars: Appealing
12/10/2009 9.74 9.94 9.74 9.87 913,103 + +1.96% 2 Stars: Appealing
12/09/2009 9.84 9.87 9.62 9.68 901,680 - -1.53% 2 Stars: Appealing
12/08/2009 9.95 9.96 9.74 9.83 1,000,330 - -1.21% 2 Stars: Appealing
12/07/2009 10.01 10.30 9.88 9.95 1,331,479 - -1.09% 2 Stars: Appealing
12/04/2009 10.03 10.19 9.82 10.06 1,184,532 + +2.24% 2 Stars: Appealing
12/03/2009 10.09 10.22 9.84 9.84 1,094,782 - -1.89% 2 Stars: Appealing
12/02/2009 9.97 10.14 9.87 10.03 1,280,372 + +0.30% 2 Stars: Appealing
12/01/2009 10.03 10.13 9.84 10.00 1,719,625 + +1.01% 2 Stars: Appealing
11/30/2009 9.98 9.99 9.63 9.90 2,044,010 - -0.80% 2 Stars: Appealing
11/27/2009 10.00 10.42 9.98 9.98 1,079,100 - -2.35% 2 Stars: Appealing
11/25/2009 11.01 11.04 10.20 10.22 4,141,252 - -6.84% 2 Stars: Appealing
11/24/2009 11.14 11.17 10.66 10.97 3,371,373 + +2.24% 2 Stars: Appealing
11/23/2009 10.82 11.05 10.65 10.73 1,452,410 + +0.66% 2 Stars: Appealing
11/20/2009 10.73 11.14 10.57 10.66 975,131 - -1.57% 2 Stars: Appealing
11/19/2009 11.14 11.28 10.80 10.83 1,231,913 - -3.30% 2 Stars: Appealing
11/18/2009 11.05 11.30 10.90 11.20 1,013,553 + +1.27% 2 Stars: Appealing
11/17/2009 11.11 11.25 10.92 11.06 1,262,977 - -1.34% 2 Stars: Appealing
11/16/2009 11.07 11.27 11.01 11.21 849,990 + +2.28% 2 Stars: Appealing
11/13/2009 10.77 11.02 10.58 10.96 912,670 + +2.43% 2 Stars: Appealing
11/12/2009 10.95 11.12 10.64 10.70 1,094,423 - -2.19% 2 Stars: Appealing
11/11/2009 11.08 11.25 10.90 10.94 1,338,935 - -0.18% 2 Stars: Appealing
11/10/2009 11.06 11.17 10.92 10.96 629,002 - -1.70% 2 Stars: Appealing
11/09/2009 11.04 11.17 10.99 11.15 629,082 + +1.83% 2 Stars: Appealing
11/06/2009 10.79 11.03 10.66 10.95 771,068 + +0.18% 2 Stars: Appealing
11/05/2009 10.40 10.97 10.40 10.93 1,721,795 + +6.32% 2 Stars: Appealing
11/04/2009 10.52 10.72 10.26 10.28 1,824,005 - -1.53% 2 Stars: Appealing
11/03/2009 10.30 10.45 10.05 10.44 1,920,421 - -1.51% 2 Stars: Appealing
11/02/2009 10.98 11.27 10.37 10.60 3,453,130 - -2.57% 2 Stars: Appealing
10/30/2009 11.21 11.25 10.71 10.88 2,024,242 - -3.97% 2 Stars: Appealing
10/29/2009 11.15 11.43 11.12 11.33 1,321,354 + +2.35% 2 Stars: Appealing
10/28/2009 11.67 11.67 10.89 11.07 2,136,391 - -5.55% 2 Stars: Appealing
10/27/2009 11.62 12.10 11.55 11.72 2,273,396 + +0.77% 2 Stars: Appealing
10/26/2009 12.07 12.78 11.61 11.63 5,879,200 - -7.55% 2 Stars: Appealing
10/23/2009 11.52 12.67 11.48 12.58 11,439,834 + +9.68% 2 Stars: Appealing
10/22/2009 11.30 11.52 10.94 11.47 1,107,609 + +1.68% 2 Stars: Appealing
10/21/2009 11.33 11.68 11.25 11.28 1,437,950 - -1.23% 2 Stars: Appealing
10/20/2009 11.32 11.70 11.08 11.42 1,545,254 + +1.06% 2 Stars: Appealing
10/19/2009 10.63 11.33 10.48 11.30 1,968,090 + +7.11% 2 Stars: Appealing
10/16/2009 10.66 10.68 10.44 10.55 559,868 - -1.49% 2 Stars: Appealing
10/15/2009 10.65 10.75 10.60 10.71 604,904 - -0.46% 2 Stars: Appealing
10/14/2009 10.76 10.80 10.70 10.76 730,348 + +1.32% 2 Stars: Appealing
10/13/2009 10.64 10.70 10.52 10.62 542,215 - 0.00% 2 Stars: Appealing
10/12/2009 10.51 10.75 10.45 10.62 825,301 + +0.19% 2 Stars: Appealing
10/09/2009 10.41 10.63 10.35 10.60 1,257,587 + +1.92% 2 Stars: Appealing
10/08/2009 10.24 10.41 10.06 10.40 1,346,350 + +2.26% 2 Stars: Appealing
10/07/2009 10.27 10.27 10.06 10.17 551,859 - -1.07% 2 Stars: Appealing
10/06/2009 10.08 10.28 9.92 10.28 884,858 + +2.49% 2 Stars: Appealing
10/05/2009 9.85 10.08 9.76 10.03 967,428 + +1.93% 2 Stars: Appealing
10/02/2009 9.88 10.06 9.81 9.84 826,860 - -1.60% 2 Stars: Appealing
10/01/2009 10.30 10.30 9.95 10.00 1,257,087 - -3.47% 2 Stars: Appealing
09/30/2009 10.47 10.52 10.20 10.36 647,605 - -0.67% 2 Stars: Appealing
09/29/2009 10.21 10.66 10.21 10.43 386,677 - -1.14% 2 Stars: Appealing
09/28/2009 10.18 10.58 10.10 10.55 721,519 + +4.25% 2 Stars: Appealing
09/25/2009 10.25 10.35 10.07 10.12 1,155,005 - -1.84% 2 Stars: Appealing
09/24/2009 10.63 10.76 10.23 10.31 722,605 - -2.92% 2 Stars: Appealing
09/23/2009 10.57 10.96 10.56 10.62 1,247,880 + +0.66% 2 Stars: Appealing
09/22/2009 10.71 10.73 10.54 10.55 459,956 - -1.03% 2 Stars: Appealing
09/21/2009 10.61 10.80 10.54 10.66 591,911 - -0.28% 2 Stars: Appealing
09/18/2009 10.68 10.72 10.52 10.69 942,278 + +0.56% 2 Stars: Appealing
09/17/2009 10.68 10.75 10.52 10.63 554,009 - -0.93% 2 Stars: Appealing