Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.56 9.66 9.35 9.52 1,945,661 + +0.74% 4 Stars: Appealing
02/08/2010 9.33 9.54 9.18 9.45 1,760,663 + +1.72% 4 Stars: Appealing
02/05/2010 9.27 9.35 9.09 9.29 2,604,182 + +0.41% 4 Stars: Appealing
02/04/2010 9.55 9.76 9.15 9.25 2,638,266 - -3.62% 4 Stars: Appealing
02/03/2010 9.33 9.82 9.33 9.60 4,273,236 + +2.78% 4 Stars: Appealing
02/02/2010 9.32 9.40 9.20 9.34 1,847,270 - 0.00% 4 Stars: Appealing
02/01/2010 9.29 9.41 9.28 9.34 1,713,190 + +0.65% 4 Stars: Appealing
01/29/2010 9.75 9.75 9.25 9.28 4,289,516 - 0.00% 4 Stars: Appealing
01/28/2010 9.34 9.42 9.08 9.28 1,947,391 - -0.54% 4 Stars: Appealing
01/27/2010 9.15 9.37 9.13 9.33 1,938,351 + +1.41% 4 Stars: Appealing
01/26/2010 9.06 9.29 9.06 9.20 2,461,653 + +0.88% 4 Stars: Appealing
01/25/2010 9.30 9.35 8.97 9.12 3,343,631 - -1.83% 4 Stars: Appealing
01/22/2010 9.88 9.88 9.25 9.29 2,730,276 - -0.85% 4 Stars: Appealing
01/21/2010 9.81 9.89 9.36 9.37 2,600,511 - -3.70% 4 Stars: Appealing
01/20/2010 9.90 9.98 9.53 9.73 3,587,558 - -2.21% 4 Stars: Appealing
01/19/2010 10.06 10.25 9.83 9.95 3,223,564 - -1.29% 4 Stars: Appealing
01/15/2010 10.20 10.29 9.92 10.08 2,084,442 - -0.69% 4 Stars: Appealing
01/14/2010 10.30 10.38 10.12 10.15 1,403,481 - -2.03% 4 Stars: Appealing
01/13/2010 10.25 10.37 10.05 10.36 1,691,067 + +1.67% 4 Stars: Appealing
01/12/2010 10.56 10.56 10.14 10.19 2,808,288 - -4.59% 4 Stars: Appealing
01/11/2010 10.50 10.82 10.41 10.68 3,860,796 + +2.50% 4 Stars: Appealing
01/08/2010 10.33 10.49 10.27 10.42 2,144,346 + +0.29% 4 Stars: Appealing
01/07/2010 10.39 10.43 9.99 10.39 2,655,430 - -0.48% 4 Stars: Appealing
01/06/2010 10.46 10.66 10.33 10.44 2,829,385 - -0.29% 4 Stars: Appealing
01/05/2010 10.38 10.49 10.11 10.47 4,442,345 + +0.67% 4 Stars: Appealing
01/04/2010 10.18 10.60 10.08 10.40 3,666,383 + +3.48% 4 Stars: Appealing
12/31/2009 10.21 10.30 10.04 10.05 1,621,066 - -1.37% 4 Stars: Appealing
12/30/2009 9.93 10.19 9.89 10.19 1,505,600 + +1.39% 4 Stars: Appealing
12/29/2009 9.84 10.06 9.79 10.05 1,395,736 + +1.93% 4 Stars: Appealing
12/28/2009 10.11 10.12 9.69 9.86 2,579,510 - -2.09% 4 Stars: Appealing
12/24/2009 9.89 10.19 9.72 10.07 1,528,725 + +1.72% 4 Stars: Appealing
12/23/2009 9.60 9.91 9.51 9.90 3,360,217 + +4.21% 4 Stars: Appealing
12/22/2009 9.05 9.54 8.88 9.50 8,518,287 + +0.74% 4 Stars: Appealing
12/21/2009 9.18 9.44 9.08 9.43 4,583,844 + +4.66% 4 Stars: Appealing
12/18/2009 9.27 9.64 8.87 9.01 19,671,156 + +9.21% 4 Stars: Appealing
12/17/2009 8.10 8.32 7.97 8.25 5,935,245 + +1.85% 4 Stars: Appealing
12/16/2009 8.06 8.15 7.80 8.10 3,872,269 + +0.50% 4 Stars: Appealing
12/15/2009 7.91 8.32 7.82 8.06 4,927,513 + +1.77% 4 Stars: Appealing
12/14/2009 7.86 7.93 7.76 7.92 2,054,806 + +1.54% 4 Stars: Appealing
12/11/2009 7.81 7.88 7.71 7.80 3,149,436 + +0.26% 4 Stars: Appealing
12/10/2009 7.99 7.99 7.65 7.78 4,084,726 - -0.89% 4 Stars: Appealing
12/09/2009 7.97 7.97 7.71 7.85 4,067,924 - -0.63% 4 Stars: Appealing
12/08/2009 7.82 8.04 7.77 7.90 5,205,492 - -0.13% 4 Stars: Appealing
12/07/2009 7.84 8.14 7.79 7.91 13,991,267 + +2.20% 4 Stars: Appealing
12/04/2009 7.48 7.96 7.00 7.74 52,797,363 - -29.12% 4 Stars: Appealing
12/03/2009 11.35 11.39 10.87 10.92 4,065,660 - -3.45% 4 Stars: Appealing
12/02/2009 11.44 11.51 11.18 11.31 1,432,305 - -0.79% 4 Stars: Appealing
12/01/2009 11.35 11.63 11.34 11.40 971,169 + +1.33% 4 Stars: Appealing
11/30/2009 11.20 11.29 10.99 11.25 1,005,069 + +0.09% 4 Stars: Appealing
11/27/2009 11.34 11.39 11.14 11.24 417,968 - -3.77% 4 Stars: Appealing
11/25/2009 11.58 11.83 11.40 11.68 1,645,993 + +0.95% 4 Stars: Appealing
11/24/2009 11.36 11.57 11.26 11.57 786,548 + +1.31% 4 Stars: Appealing
11/23/2009 11.36 11.66 11.34 11.42 698,413 + +1.96% 4 Stars: Appealing
11/20/2009 11.16 11.34 11.08 11.20 1,268,196 - -0.71% 4 Stars: Appealing
11/19/2009 11.56 11.57 11.20 11.28 1,520,505 - -3.34% 4 Stars: Appealing
11/18/2009 11.94 11.95 11.56 11.67 1,322,940 - -2.51% 4 Stars: Appealing
11/17/2009 11.90 11.99 11.75 11.97 1,173,274 + +0.76% 4 Stars: Appealing
11/16/2009 12.00 12.15 11.81 11.88 2,052,616 - -0.34% 4 Stars: Appealing
11/13/2009 11.65 11.98 11.49 11.92 1,889,810 + +3.11% 4 Stars: Appealing
11/12/2009 11.77 11.90 11.44 11.56 1,428,716 - -1.62% 4 Stars: Appealing
11/11/2009 11.68 11.83 11.50 11.75 1,282,585 + +1.64% 4 Stars: Appealing
11/10/2009 11.72 11.80 11.54 11.56 1,636,845 - -1.45% 4 Stars: Appealing
11/09/2009 11.47 11.79 11.47 11.73 1,569,450 + +2.80% 4 Stars: Appealing
11/06/2009 11.29 11.66 11.19 11.41 746,930 - -0.09% 4 Stars: Appealing
11/05/2009 11.14 11.45 11.05 11.42 1,328,941 + +2.98% 4 Stars: Appealing
11/04/2009 11.05 11.22 10.90 11.09 1,520,317 + +0.91% 4 Stars: Appealing
11/03/2009 10.88 11.10 10.80 10.99 2,067,154 + +0.83% 4 Stars: Appealing
11/02/2009 11.00 11.12 10.77 10.90 2,235,450 - -0.64% 4 Stars: Appealing
10/30/2009 11.49 11.57 10.82 10.97 2,003,023 - -5.35% 4 Stars: Appealing
10/29/2009 11.50 11.82 11.44 11.59 1,707,760 + +1.40% 4 Stars: Appealing
10/28/2009 12.09 12.09 11.30 11.43 3,320,383 - -6.08% 4 Stars: Appealing
10/27/2009 11.98 12.33 11.83 12.17 2,466,978 + +1.50% 4 Stars: Appealing
10/26/2009 11.83 12.57 11.83 11.99 3,900,792 + +1.10% 4 Stars: Appealing
10/23/2009 11.17 12.50 11.14 11.86 8,456,127 + +6.56% 4 Stars: Appealing
10/22/2009 10.93 11.22 10.78 11.13 1,646,005 + +1.83% 4 Stars: Appealing
10/21/2009 10.78 11.13 10.60 10.93 3,631,200 + +0.46% 4 Stars: Appealing
10/20/2009 11.19 11.40 10.81 10.88 2,260,752 - -2.94% 4 Stars: Appealing
10/19/2009 11.24 11.32 11.04 11.21 1,108,334 + +0.27% 4 Stars: Appealing
10/16/2009 11.48 11.65 11.15 11.18 3,000,957 - -2.95% 4 Stars: Appealing
10/15/2009 11.65 11.87 11.41 11.52 1,806,166 - -2.46% 4 Stars: Appealing
10/14/2009 11.77 11.99 11.51 11.81 1,746,421 + +1.29% 4 Stars: Appealing
10/13/2009 11.50 11.67 11.36 11.66 761,470 + +1.57% 4 Stars: Appealing
10/12/2009 11.63 11.78 11.45 11.48 1,385,799 - -1.12% 4 Stars: Appealing
10/09/2009 11.55 11.79 11.50 11.61 790,761 + +0.78% 4 Stars: Appealing
10/08/2009 11.26 11.54 11.18 11.52 1,427,567 + +2.86% 4 Stars: Appealing
10/07/2009 11.15 11.24 10.97 11.20 668,366 + +0.45% 4 Stars: Appealing
10/06/2009 11.03 11.28 10.91 11.15 1,067,194 + +1.46% 4 Stars: Appealing
10/05/2009 10.94 11.22 10.88 10.99 975,564 + +1.10% 4 Stars: Appealing
10/02/2009 10.61 11.05 10.55 10.87 1,004,585 + +0.37% 4 Stars: Appealing
10/01/2009 11.20 11.34 10.76 10.83 1,372,738 - -3.39% 4 Stars: Appealing
09/30/2009 11.50 11.51 11.11 11.21 1,275,329 - -1.84% 4 Stars: Appealing
09/29/2009 11.55 11.64 11.40 11.42 1,011,621 - -0.87% 4 Stars: Appealing
09/28/2009 11.33 11.60 11.31 11.52 724,852 + +2.40% 4 Stars: Appealing
09/25/2009 11.35 11.39 11.10 11.25 1,155,456 - -1.57% 4 Stars: Appealing
09/24/2009 11.73 11.87 11.30 11.43 1,104,923 - -2.64% 4 Stars: Appealing
09/23/2009 11.68 12.02 11.62 11.74 2,106,195 + +0.17% 4 Stars: Appealing
09/22/2009 11.23 11.79 11.19 11.72 2,527,950 + +5.11% 4 Stars: Appealing
09/21/2009 11.31 11.63 10.99 11.15 3,545,503 - -4.94% 4 Stars: Appealing
09/18/2009 11.70 11.85 11.47 11.73 1,345,993 + +0.77% 4 Stars: Appealing
09/17/2009 12.07 12.14 11.59 11.64 2,017,853 - -3.96% 4 Stars: Appealing