Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.43 6.54 6.35 6.44 4,483,728 + +1.74% 4 Stars: Appealing
02/08/2010 6.20 6.44 6.16 6.33 5,121,300 - 0.00% 4 Stars: Appealing
02/05/2010 6.31 6.39 6.18 6.33 6,245,408 + +0.16% 4 Stars: Appealing
02/04/2010 6.52 6.59 6.29 6.32 7,939,638 - -4.68% 4 Stars: Appealing
02/03/2010 6.59 6.64 6.52 6.63 5,750,915 + +0.61% 4 Stars: Appealing
02/02/2010 6.48 6.61 6.41 6.59 5,203,400 + +1.85% 4 Stars: Appealing
02/01/2010 6.45 6.49 6.36 6.47 5,092,070 + +0.62% 4 Stars: Appealing
01/29/2010 6.43 6.74 6.41 6.43 13,556,522 - -0.31% 4 Stars: Appealing
01/28/2010 6.52 6.57 6.29 6.45 7,146,089 + +0.47% 4 Stars: Appealing
01/27/2010 6.50 6.57 6.31 6.42 8,572,293 - -2.58% 4 Stars: Appealing
01/26/2010 6.39 6.72 6.19 6.59 22,648,512 + +11.69% 4 Stars: Appealing
01/25/2010 5.98 6.06 5.89 5.90 8,046,264 - -1.01% 4 Stars: Appealing
01/22/2010 6.10 6.19 5.95 5.96 6,871,023 - -2.30% 4 Stars: Appealing
01/21/2010 6.02 6.16 6.00 6.10 7,957,262 + +0.83% 4 Stars: Appealing
01/20/2010 6.03 6.08 5.88 6.05 7,857,996 + +0.33% 4 Stars: Appealing
01/19/2010 5.93 6.06 5.92 6.03 5,327,007 + +1.34% 4 Stars: Appealing
01/15/2010 6.05 6.07 5.90 5.95 5,641,022 - -1.33% 4 Stars: Appealing
01/14/2010 6.02 6.10 5.97 6.03 4,926,310 - 0.00% 4 Stars: Appealing
01/13/2010 6.00 6.06 5.85 6.03 8,785,047 + +0.50% 4 Stars: Appealing
01/12/2010 6.09 6.10 5.97 6.00 5,375,500 - -1.80% 4 Stars: Appealing
01/11/2010 6.18 6.19 6.09 6.11 5,391,302 - -1.13% 4 Stars: Appealing
01/08/2010 6.12 6.20 6.04 6.18 11,694,756 + +0.16% 4 Stars: Appealing
01/07/2010 5.95 6.24 5.90 6.17 18,814,057 + +3.87% 4 Stars: Appealing
01/06/2010 5.80 5.95 5.71 5.94 11,935,734 + +2.24% 4 Stars: Appealing
01/05/2010 5.72 5.86 5.70 5.81 11,217,446 + +1.75% 4 Stars: Appealing
01/04/2010 5.71 5.76 5.68 5.71 5,648,459 + +0.53% 4 Stars: Appealing
12/31/2009 5.75 5.78 5.66 5.68 3,048,462 - -1.22% 4 Stars: Appealing
12/30/2009 5.72 5.78 5.69 5.75 3,501,602 - -0.17% 4 Stars: Appealing
12/29/2009 5.79 5.84 5.73 5.76 6,137,451 - -0.52% 4 Stars: Appealing
12/28/2009 5.70 5.82 5.67 5.79 6,014,371 + +1.58% 4 Stars: Appealing
12/24/2009 5.61 5.70 5.58 5.70 1,631,437 + +1.24% 4 Stars: Appealing
12/23/2009 5.60 5.65 5.59 5.63 4,503,576 + +0.36% 4 Stars: Appealing
12/22/2009 5.65 5.67 5.58 5.61 5,954,059 - -1.06% 4 Stars: Appealing
12/21/2009 5.59 5.75 5.58 5.67 7,665,528 + +1.80% 4 Stars: Appealing
12/18/2009 5.60 5.60 5.50 5.57 8,028,768 + +0.91% 4 Stars: Appealing
12/17/2009 5.47 5.55 5.43 5.52 6,191,790 - -0.36% 4 Stars: Appealing
12/16/2009 5.41 5.57 5.41 5.54 7,042,078 + +2.59% 4 Stars: Appealing
12/15/2009 5.41 5.46 5.36 5.40 9,373,972 - -1.64% 4 Stars: Appealing
12/14/2009 5.45 5.52 5.38 5.49 5,399,352 + +0.55% 4 Stars: Appealing
12/11/2009 5.56 5.58 5.41 5.46 5,960,706 - -2.33% 4 Stars: Appealing
12/10/2009 5.66 5.71 5.56 5.59 6,028,768 - -0.18% 4 Stars: Appealing
12/09/2009 5.80 5.84 5.52 5.60 9,051,974 - -2.27% 4 Stars: Appealing
12/08/2009 5.66 5.75 5.62 5.73 5,029,905 + +0.53% 4 Stars: Appealing
12/07/2009 5.72 5.75 5.68 5.70 5,827,268 + +0.35% 4 Stars: Appealing
12/04/2009 5.70 5.76 5.60 5.68 4,850,879 + +1.07% 4 Stars: Appealing
12/03/2009 5.63 5.72 5.59 5.62 4,133,272 - -0.18% 4 Stars: Appealing
12/02/2009 5.67 5.68 5.57 5.63 12,232,343 - 0.00% 4 Stars: Appealing
12/01/2009 5.64 5.73 5.59 5.63 8,867,519 + +0.36% 4 Stars: Appealing
11/30/2009 5.60 5.69 5.57 5.61 7,676,819 - 0.00% 3 Stars: Appealing
11/27/2009 5.58 5.67 5.55 5.61 3,310,980 - -3.44% 3 Stars: Appealing
11/25/2009 5.85 5.88 5.77 5.81 4,617,729 + +0.87% 3 Stars: Appealing
11/24/2009 5.95 5.95 5.71 5.76 12,015,374 + +0.88% 3 Stars: Appealing
11/23/2009 5.78 5.83 5.66 5.71 5,200,478 - -0.17% 3 Stars: Appealing
11/20/2009 5.65 5.76 5.55 5.72 6,361,839 - -0.69% 3 Stars: Appealing
11/19/2009 5.84 5.85 5.66 5.76 4,869,844 - -0.86% 3 Stars: Appealing
11/18/2009 5.97 6.00 5.74 5.81 13,052,438 - -2.52% 3 Stars: Appealing
11/17/2009 6.15 6.18 5.93 5.96 8,076,612 - -2.61% 3 Stars: Appealing
11/16/2009 6.04 6.17 6.04 6.12 4,243,682 + +1.32% 3 Stars: Appealing
11/13/2009 6.09 6.10 6.00 6.04 5,485,134 + +0.50% 3 Stars: Appealing
11/12/2009 6.22 6.22 6.00 6.01 5,486,747 - -0.66% 3 Stars: Appealing
11/11/2009 6.02 6.11 6.00 6.05 7,140,549 + +1.34% 3 Stars: Appealing
11/10/2009 6.13 6.17 5.95 5.97 7,612,666 - -3.24% 3 Stars: Appealing
11/09/2009 6.11 6.23 6.10 6.17 4,193,885 + +0.49% 3 Stars: Appealing
11/06/2009 5.92 6.16 5.92 6.14 5,813,923 + +0.16% 3 Stars: Appealing
11/05/2009 6.06 6.16 6.04 6.13 3,937,717 + +2.00% 3 Stars: Appealing
11/04/2009 6.07 6.13 5.99 6.01 3,725,187 - -0.33% 3 Stars: Appealing
11/03/2009 6.00 6.07 5.93 6.03 6,471,928 - -0.17% 3 Stars: Appealing
11/02/2009 6.04 6.14 5.87 6.04 8,303,385 + +0.33% 3 Stars: Appealing
10/30/2009 6.18 6.22 5.99 6.02 8,188,009 - -2.90% 3 Stars: Appealing
10/29/2009 6.25 6.35 6.05 6.20 9,121,856 + +0.32% 3 Stars: Appealing
10/28/2009 6.15 6.31 6.12 6.18 12,959,045 + +0.16% 3 Stars: Appealing
10/27/2009 6.39 6.44 6.15 6.17 14,721,567 + +0.16% 3 Stars: Appealing
10/26/2009 6.46 6.76 6.13 6.16 19,148,772 - -7.51% 3 Stars: Appealing
10/23/2009 6.86 6.89 6.62 6.66 9,698,061 - -1.77% 3 Stars: Appealing
10/22/2009 6.60 6.79 6.45 6.78 12,497,825 - -0.15% 3 Stars: Appealing
10/21/2009 6.88 7.00 6.77 6.79 5,029,689 - -1.31% 3 Stars: Appealing
10/20/2009 6.91 7.00 6.82 6.88 5,857,777 - -1.57% 3 Stars: Appealing
10/19/2009 6.86 7.02 6.74 6.99 8,869,831 + +0.72% 3 Stars: Appealing
10/16/2009 7.01 7.14 6.92 6.94 5,381,018 - -1.98% 3 Stars: Appealing
10/15/2009 7.15 7.18 6.88 7.08 13,011,756 - -2.34% 3 Stars: Appealing
10/14/2009 7.25 7.36 7.16 7.25 8,562,957 + +2.40% 3 Stars: Appealing
10/13/2009 7.10 7.19 7.01 7.08 4,578,636 - -0.56% 3 Stars: Appealing
10/12/2009 7.14 7.25 7.06 7.12 5,332,044 - -0.28% 3 Stars: Appealing
10/09/2009 7.02 7.15 6.99 7.14 6,276,659 + +1.85% 3 Stars: Appealing
10/08/2009 7.06 7.11 6.97 7.01 8,427,168 + +0.29% 3 Stars: Appealing
10/07/2009 7.01 7.05 6.93 6.99 9,058,033 - -0.29% 3 Stars: Appealing
10/06/2009 6.86 7.07 6.82 7.01 11,761,776 + +2.79% 3 Stars: Appealing
10/05/2009 6.60 6.87 6.57 6.82 11,666,939 + +3.81% 3 Stars: Appealing
10/02/2009 6.56 6.70 6.46 6.57 12,309,004 - -2.23% 3 Stars: Appealing
10/01/2009 6.88 6.90 6.70 6.72 11,280,645 - -2.89% 3 Stars: Appealing
09/30/2009 6.79 6.93 6.68 6.92 13,393,089 + +1.47% 3 Stars: Appealing
09/29/2009 6.86 6.88 6.73 6.82 8,402,450 - -0.73% 3 Stars: Appealing
09/28/2009 6.77 6.93 6.73 6.87 7,461,660 + +2.23% 3 Stars: Appealing
09/25/2009 6.68 6.82 6.61 6.72 12,593,710 + +0.15% 3 Stars: Appealing
09/24/2009 6.95 6.99 6.63 6.71 14,635,969 - -2.89% 3 Stars: Appealing
09/23/2009 7.17 7.20 6.74 6.91 22,053,235 - -4.69% 3 Stars: Appealing
09/22/2009 7.53 7.70 7.23 7.25 25,198,893 - -2.55% 3 Stars: Appealing
09/21/2009 6.85 7.60 6.84 7.44 29,441,520 + +8.14% 3 Stars: Appealing
09/18/2009 6.92 6.93 6.81 6.88 9,117,159 - -0.72% 3 Stars: Appealing
09/17/2009 7.10 7.15 6.88 6.93 7,955,983 - -1.70% 3 Stars: Appealing