Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.75 7.75 7.30 7.56 432,312 + +1.20% 4 Stars: Appealing
02/08/2010 7.43 7.77 7.31 7.47 581,312 - -1.06% 4 Stars: Appealing
02/05/2010 7.64 7.67 7.15 7.55 950,027 + +0.40% 4 Stars: Appealing
02/04/2010 7.92 7.94 7.46 7.52 542,608 - -6.00% 4 Stars: Appealing
02/03/2010 7.96 8.24 7.90 8.00 475,560 + +0.13% 4 Stars: Appealing
02/02/2010 8.01 8.09 7.93 7.99 1,236,448 - -0.37% 4 Stars: Appealing
02/01/2010 7.83 8.13 7.83 8.02 647,678 + +3.35% 4 Stars: Appealing
01/29/2010 8.15 8.30 7.76 7.76 700,789 - -3.96% 4 Stars: Appealing
01/28/2010 8.26 8.32 8.01 8.08 609,810 - -1.46% 4 Stars: Appealing
01/27/2010 8.38 8.38 8.05 8.20 626,332 - -2.61% 4 Stars: Appealing
01/26/2010 8.40 8.75 8.15 8.42 1,031,211 - -0.71% 4 Stars: Appealing
01/25/2010 8.85 9.06 8.48 8.48 642,107 - -3.09% 4 Stars: Appealing
01/22/2010 9.03 9.17 8.54 8.75 1,988,946 - -3.74% 4 Stars: Appealing
01/21/2010 9.29 9.40 9.05 9.09 1,249,281 - -1.73% 4 Stars: Appealing
01/20/2010 9.20 9.35 9.03 9.25 638,008 - -1.07% 4 Stars: Appealing
01/19/2010 9.19 9.66 9.08 9.35 691,360 + +2.07% 4 Stars: Appealing
01/15/2010 9.50 9.50 9.09 9.16 569,265 - -3.27% 4 Stars: Appealing
01/14/2010 9.34 9.50 9.25 9.47 410,743 + +2.16% 4 Stars: Appealing
01/13/2010 9.30 9.35 8.88 9.27 605,907 - 0.00% 4 Stars: Appealing
01/12/2010 9.56 9.66 9.15 9.27 1,072,972 - -4.43% 4 Stars: Appealing
01/11/2010 9.65 9.84 9.59 9.70 661,265 + +1.15% 4 Stars: Appealing
01/08/2010 9.30 9.61 9.17 9.59 789,883 + +2.35% 4 Stars: Appealing
01/07/2010 8.94 9.40 8.79 9.37 2,417,597 + +5.04% 4 Stars: Appealing
01/06/2010 8.68 9.05 8.68 8.92 1,759,005 + +2.41% 4 Stars: Appealing
01/05/2010 8.44 8.75 8.40 8.71 1,978,645 + +2.83% 4 Stars: Appealing
01/04/2010 8.16 8.47 8.14 8.47 1,264,201 + +4.44% 4 Stars: Appealing
12/31/2009 8.03 8.15 7.96 8.11 387,931 + +1.25% 4 Stars: Appealing
12/30/2009 8.00 8.04 7.85 8.01 383,595 - -0.12% 4 Stars: Appealing
12/29/2009 8.08 8.09 7.96 8.02 949,475 + +0.12% 4 Stars: Appealing
12/28/2009 8.08 8.14 7.97 8.01 399,129 - -0.87% 4 Stars: Appealing
12/24/2009 8.09 8.15 7.98 8.08 256,963 + +1.00% 4 Stars: Appealing
12/23/2009 7.78 8.02 7.66 8.00 1,043,322 + +4.17% 4 Stars: Appealing
12/22/2009 7.82 7.95 7.55 7.68 1,582,954 - -5.42% 4 Stars: Appealing
12/21/2009 8.01 8.21 7.95 8.12 1,072,421 + +1.37% 4 Stars: Appealing
12/18/2009 7.99 8.12 7.82 8.01 1,414,362 + +1.14% 4 Stars: Appealing
12/17/2009 7.75 7.97 7.56 7.92 3,201,860 + +1.54% 4 Stars: Appealing
12/16/2009 7.81 7.89 7.65 7.80 5,612,658 - -0.26% 4 Stars: Appealing
12/15/2009 8.19 8.21 7.68 7.82 4,352,872 - -5.21% 3 Stars: Appealing
12/14/2009 8.34 8.66 8.05 8.25 1,890,952 - -11.19% 4 Stars: Appealing
12/11/2009 9.17 9.38 9.17 9.29 204,371 + +2.54% 4 Stars: Appealing
12/10/2009 9.16 9.28 8.97 9.06 335,085 - -0.11% 4 Stars: Appealing
12/09/2009 9.06 9.10 8.91 9.07 154,062 + +0.44% 4 Stars: Appealing
12/08/2009 8.90 9.23 8.82 9.03 389,508 + +0.33% 4 Stars: Appealing
12/07/2009 9.04 9.08 8.89 9.00 236,376 - -0.88% 4 Stars: Appealing
12/04/2009 9.13 9.42 8.71 9.08 372,980 + +2.48% 4 Stars: Appealing
12/03/2009 9.02 9.10 8.79 8.86 239,424 - -0.89% 4 Stars: Appealing
12/02/2009 8.78 9.23 8.66 8.94 430,281 + +2.76% 4 Stars: Appealing
12/01/2009 8.39 8.76 8.29 8.70 404,376 + +5.07% 4 Stars: Appealing
11/30/2009 8.11 8.32 7.94 8.28 856,070 + +1.47% 3 Stars: Appealing
11/27/2009 7.97 8.32 7.87 8.16 188,075 - -2.28% 4 Stars: Appealing
11/25/2009 8.23 8.45 8.15 8.35 199,670 + +1.33% 4 Stars: Appealing
11/24/2009 8.14 8.32 7.96 8.24 258,311 + +1.10% 4 Stars: Appealing
11/23/2009 8.21 8.53 8.10 8.15 329,418 + +1.75% 4 Stars: Appealing
11/20/2009 8.01 8.13 7.89 8.01 490,718 - 0.00% 4 Stars: Appealing
11/19/2009 8.21 8.35 8.00 8.01 405,004 - -5.09% 4 Stars: Appealing
11/18/2009 8.50 8.59 8.30 8.44 344,446 - -0.94% 4 Stars: Appealing
11/17/2009 8.52 8.59 8.32 8.52 177,247 - -1.16% 4 Stars: Appealing
11/16/2009 8.39 8.70 8.31 8.62 273,184 + +4.61% 4 Stars: Appealing
11/13/2009 8.31 8.40 8.01 8.24 383,208 - -0.24% 4 Stars: Appealing
11/12/2009 8.44 8.73 8.22 8.26 287,174 - -2.71% 4 Stars: Appealing
11/11/2009 8.59 8.77 8.32 8.49 338,963 + +0.71% 4 Stars: Appealing
11/10/2009 8.33 8.70 8.33 8.43 326,533 + +1.08% 4 Stars: Appealing
11/09/2009 8.29 8.50 8.29 8.34 243,440 + +1.83% 4 Stars: Appealing
11/06/2009 8.19 8.42 8.10 8.19 274,392 - -2.15% 4 Stars: Appealing
11/05/2009 8.24 8.57 8.10 8.37 472,408 + +2.95% 4 Stars: Appealing
11/04/2009 8.37 8.62 8.10 8.13 320,166 - -1.69% 4 Stars: Appealing
11/03/2009 8.10 8.30 7.84 8.27 546,980 + +1.60% 4 Stars: Appealing
11/02/2009 8.40 8.62 7.87 8.14 869,472 - -3.10% 4 Stars: Appealing
10/30/2009 8.58 8.79 8.22 8.40 896,032 - -4.44% 4 Stars: Appealing
10/29/2009 7.96 8.92 7.95 8.79 1,504,883 + +9.74% 4 Stars: Appealing
10/28/2009 8.84 8.84 7.88 8.01 1,165,240 - -9.90% 4 Stars: Appealing
10/27/2009 9.41 9.49 8.87 8.89 478,498 - -5.43% 4 Stars: Appealing
10/26/2009 9.81 10.20 9.37 9.40 433,231 - -4.47% 4 Stars: Appealing
10/23/2009 9.61 10.32 9.61 9.84 985,653 + +3.47% 4 Stars: Appealing
10/22/2009 9.81 9.84 9.40 9.51 601,639 - -3.16% 4 Stars: Appealing
10/21/2009 9.43 10.37 9.29 9.82 651,975 + +3.92% 4 Stars: Appealing
10/20/2009 9.49 9.59 9.37 9.45 556,729 + +0.75% 4 Stars: Appealing
10/19/2009 9.10 9.69 8.97 9.38 427,193 + +4.22% 4 Stars: Appealing
10/16/2009 8.78 9.05 8.50 9.00 293,645 + +1.47% 4 Stars: Appealing
10/15/2009 8.87 8.98 8.80 8.87 176,181 - -1.44% 4 Stars: Appealing
10/14/2009 8.97 9.02 8.79 9.00 188,158 + +2.39% 4 Stars: Appealing
10/13/2009 8.89 8.97 8.75 8.79 229,156 - -1.01% 4 Stars: Appealing
10/12/2009 9.19 9.23 8.83 8.88 178,293 - -2.42% 4 Stars: Appealing
10/09/2009 8.91 9.13 8.78 9.10 148,341 + +1.79% 4 Stars: Appealing
10/08/2009 8.74 9.00 8.62 8.94 376,994 + +4.07% 4 Stars: Appealing
10/07/2009 8.69 8.89 8.56 8.59 240,541 - -2.05% 4 Stars: Appealing
10/06/2009 8.86 8.95 8.48 8.77 315,944 + +0.34% 4 Stars: Appealing
10/05/2009 8.34 8.75 8.30 8.74 411,928 + +5.81% 4 Stars: Appealing
10/02/2009 8.36 8.47 8.25 8.26 268,970 - -2.94% 4 Stars: Appealing
10/01/2009 8.85 8.85 8.50 8.51 317,812 - -4.38% 4 Stars: Appealing
09/30/2009 9.02 9.09 8.80 8.90 330,870 - -1.11% 4 Stars: Appealing
09/29/2009 9.05 9.09 8.86 9.00 365,908 - 0.00% 4 Stars: Appealing
09/28/2009 8.92 9.13 8.86 9.00 230,471 + +1.24% 4 Stars: Appealing
09/25/2009 8.94 9.10 8.72 8.89 242,707 - -1.33% 4 Stars: Appealing
09/24/2009 9.20 9.36 8.85 9.01 395,695 - -2.28% 4 Stars: Appealing
09/23/2009 9.21 9.38 8.84 9.22 383,345 - -0.11% 4 Stars: Appealing
09/22/2009 9.05 9.44 9.05 9.23 376,955 + +2.90% 4 Stars: Appealing
09/21/2009 9.17 9.31 8.88 8.97 324,158 - -3.96% 4 Stars: Appealing
09/18/2009 9.32 9.62 9.09 9.34 392,436 - -1.89% 4 Stars: Appealing
09/17/2009 9.61 9.72 9.39 9.52 508,059 - -1.24% 4 Stars: Appealing