Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 7.54 7.81 7.34 7.54 1,830,916 + +1.75% 4 Stars: Appealing
02/08/2010 7.38 7.53 7.25 7.41 2,475,625 + +0.41% 4 Stars: Appealing
02/05/2010 7.33 7.43 7.13 7.38 2,973,683 - 0.00% 4 Stars: Appealing
02/04/2010 8.18 8.20 7.29 7.38 4,219,016 - -11.19% 4 Stars: Appealing
02/03/2010 8.42 8.50 8.15 8.31 1,483,961 - -1.77% 3 Stars: Appealing
02/02/2010 8.37 8.61 8.25 8.46 1,936,949 + +0.95% 3 Stars: Appealing
02/01/2010 8.06 8.44 8.05 8.38 1,466,805 + +4.62% 3 Stars: Appealing
01/29/2010 8.30 8.43 8.01 8.01 1,727,023 - -3.84% 3 Stars: Appealing
01/28/2010 8.34 8.44 8.18 8.33 2,357,152 - -0.12% 3 Stars: Appealing
01/27/2010 8.49 8.51 8.26 8.34 2,403,841 - -1.88% 3 Stars: Appealing
01/26/2010 8.59 8.77 8.43 8.50 1,005,844 - -1.39% 3 Stars: Appealing
01/25/2010 8.56 8.75 8.36 8.62 3,592,059 + +1.53% 3 Stars: Appealing
01/22/2010 8.73 8.87 8.45 8.49 4,160,796 - -3.52% 3 Stars: Appealing
01/21/2010 9.28 9.28 8.73 8.80 2,489,307 - -4.86% 3 Stars: Appealing
01/20/2010 9.21 9.28 9.00 9.25 1,465,620 - -0.32% 4 Stars: Appealing
01/19/2010 9.19 9.32 9.10 9.28 1,929,294 + +1.53% 4 Stars: Appealing
01/15/2010 9.03 9.15 8.91 9.14 1,682,905 + +1.78% 4 Stars: Appealing
01/14/2010 8.97 9.00 8.87 8.98 1,101,941 + +0.22% 4 Stars: Appealing
01/13/2010 9.16 9.21 8.85 8.96 3,644,412 - -1.97% 3 Stars: Appealing
01/12/2010 9.30 9.32 8.96 9.14 1,666,540 - -1.72% 3 Stars: Appealing
01/11/2010 9.61 9.65 9.29 9.30 1,570,755 - -2.92% 3 Stars: Appealing
01/08/2010 9.78 9.85 9.52 9.58 1,398,951 - -2.24% 3 Stars: Appealing
01/07/2010 9.87 9.98 9.73 9.80 2,052,705 - -1.31% 3 Stars: Appealing
01/06/2010 9.90 9.97 9.69 9.93 1,072,862 - 0.00% 3 Stars: Appealing
01/05/2010 10.04 10.04 9.80 9.93 1,459,200 - -1.10% 3 Stars: Appealing
01/04/2010 9.92 10.13 9.79 10.04 1,692,409 + +2.34% 3 Stars: Appealing
12/31/2009 9.99 10.09 9.77 9.81 779,731 - -1.80% 3 Stars: Appealing
12/30/2009 9.92 10.05 9.73 9.99 893,655 - -0.70% 3 Stars: Appealing
12/29/2009 10.15 10.21 10.03 10.06 508,849 - -0.79% 3 Stars: Appealing
12/28/2009 10.32 10.37 10.02 10.14 520,063 - -1.17% 3 Stars: Appealing
12/24/2009 10.19 10.32 10.13 10.26 334,784 + +0.29% 3 Stars: Appealing
12/23/2009 10.15 10.29 9.96 10.23 617,568 + +0.39% 3 Stars: Appealing
12/22/2009 10.06 10.23 10.01 10.19 715,020 + +1.90% 3 Stars: Appealing
12/21/2009 9.94 10.04 9.82 10.00 670,592 + +2.25% 3 Stars: Appealing
12/18/2009 9.83 9.83 9.54 9.78 1,289,533 + +1.03% 3 Stars: Appealing
12/17/2009 9.82 9.99 9.56 9.68 648,827 - -3.10% 3 Stars: Appealing
12/16/2009 10.11 10.18 9.84 9.99 825,028 + +0.40% 3 Stars: Appealing
12/15/2009 9.90 10.16 9.86 9.95 595,920 - -0.20% 3 Stars: Appealing
12/14/2009 9.99 10.20 9.80 9.97 360,420 - -0.50% 3 Stars: Appealing
12/11/2009 9.86 10.11 9.83 10.02 960,402 + +2.87% 3 Stars: Appealing
12/10/2009 9.88 9.98 9.62 9.74 732,560 - -0.61% 3 Stars: Appealing
12/09/2009 9.81 9.84 9.33 9.80 778,717 - 0.00% 3 Stars: Appealing
12/08/2009 9.81 9.94 9.59 9.80 873,300 - -1.71% 3 Stars: Appealing
12/07/2009 9.52 10.04 9.49 9.97 1,373,451 + +5.06% 3 Stars: Appealing
12/04/2009 9.67 9.80 9.32 9.49 1,256,300 + +0.96% 3 Stars: Appealing
12/03/2009 9.42 9.75 9.29 9.40 929,775 + +0.75% 3 Stars: Appealing
12/02/2009 9.21 9.60 9.21 9.33 964,915 + +1.08% 3 Stars: Appealing
12/01/2009 9.35 9.48 9.12 9.23 706,388 + +0.11% 3 Stars: Appealing
11/30/2009 9.15 9.28 8.90 9.22 767,553 + +0.33% 3 Stars: Appealing
11/27/2009 9.29 9.48 9.05 9.19 347,431 - -4.27% 3 Stars: Appealing
11/25/2009 9.13 9.67 9.12 9.60 975,057 + +5.73% 3 Stars: Appealing
11/24/2009 9.49 9.50 8.85 9.08 2,793,236 - -4.62% 3 Stars: Appealing
11/23/2009 9.70 9.87 9.45 9.52 1,532,286 - -1.24% 3 Stars: Appealing
11/20/2009 9.44 9.77 9.08 9.64 2,178,546 + +1.05% 3 Stars: Appealing
11/19/2009 9.58 9.65 9.26 9.54 1,697,293 - -0.52% 3 Stars: Appealing
11/18/2009 9.40 9.79 9.25 9.59 1,421,800 + +2.57% 3 Stars: Appealing
11/17/2009 9.30 9.48 9.10 9.35 722,063 + +0.54% 3 Stars: Appealing
11/16/2009 9.57 9.73 9.20 9.30 2,319,634 + +4.26% 3 Stars: Appealing
11/13/2009 8.76 9.02 8.66 8.92 1,666,210 + +2.65% 3 Stars: Appealing
11/12/2009 8.68 8.83 8.61 8.69 3,863,241 - -0.23% 3 Stars: Appealing
11/11/2009 8.80 8.89 8.62 8.71 6,629,570 - -2.02% 3 Stars: Appealing
11/10/2009 8.99 9.26 8.76 8.89 3,452,179 - -9.93% 3 Stars: Appealing
11/09/2009 9.80 10.08 9.72 9.87 531,463 + +1.75% 3 Stars: Appealing
11/06/2009 9.61 9.85 9.47 9.70 352,341 - -0.72% 3 Stars: Appealing
11/05/2009 9.35 9.78 9.29 9.77 442,509 + +5.39% 3 Stars: Appealing
11/04/2009 9.54 9.65 9.26 9.27 491,778 - -1.59% 3 Stars: Appealing
11/03/2009 9.07 9.44 9.04 9.42 742,352 + +3.29% 3 Stars: Appealing
11/02/2009 9.53 9.64 8.95 9.12 816,803 - -3.90% 3 Stars: Appealing
10/30/2009 9.93 10.06 9.49 9.49 1,175,159 - -4.04% 3 Stars: Appealing
10/29/2009 9.34 10.29 9.25 9.89 2,018,771 + +7.62% 3 Stars: Appealing
10/28/2009 10.00 10.00 9.16 9.19 770,300 - -7.82% 3 Stars: Appealing
10/27/2009 10.00 10.15 9.79 9.97 615,268 - -0.60% 3 Stars: Appealing
10/26/2009 10.65 11.04 9.94 10.03 819,855 - -5.02% 3 Stars: Appealing
10/23/2009 11.07 11.14 10.45 10.56 595,235 - -4.26% 3 Stars: Appealing
10/22/2009 10.98 11.13 10.59 11.03 626,961 + +0.64% 3 Stars: Appealing
10/21/2009 10.92 11.53 10.92 10.96 832,482 + +0.27% 3 Stars: Appealing
10/20/2009 10.89 11.14 10.53 10.93 576,219 + +0.28% 3 Stars: Appealing
10/19/2009 10.99 11.10 10.82 10.90 501,410 + +0.74% 3 Stars: Appealing
10/16/2009 10.72 10.93 10.22 10.82 817,913 - -0.09% 3 Stars: Appealing
10/15/2009 10.75 10.95 10.53 10.83 678,171 - -0.64% 3 Stars: Appealing
10/14/2009 10.40 10.92 10.24 10.90 865,328 + +6.55% 3 Stars: Appealing
10/13/2009 10.17 10.35 9.79 10.23 773,838 + +0.69% 3 Stars: Appealing
10/12/2009 9.92 10.35 9.92 10.16 514,365 + +2.21% 3 Stars: Appealing
10/09/2009 9.86 10.00 9.75 9.94 383,886 + +1.02% 3 Stars: Appealing
10/08/2009 9.55 10.07 9.50 9.84 787,891 + +4.02% 3 Stars: Appealing
10/07/2009 9.73 9.80 9.41 9.46 484,639 - -3.47% 3 Stars: Appealing
10/06/2009 9.70 10.10 9.59 9.80 636,474 + +1.98% 3 Stars: Appealing
10/05/2009 9.50 9.75 9.39 9.61 678,862 + +1.69% 3 Stars: Appealing
10/02/2009 9.65 9.73 9.11 9.45 972,784 - -2.88% 3 Stars: Appealing
10/01/2009 10.17 10.27 9.68 9.73 945,542 - -5.53% 3 Stars: Appealing
09/30/2009 10.80 10.85 10.06 10.30 769,704 - -4.28% 3 Stars: Appealing
09/29/2009 10.48 10.89 10.44 10.76 518,788 + +2.09% 3 Stars: Appealing
09/28/2009 10.12 10.69 9.97 10.54 917,306 + +4.56% 3 Stars: Appealing
09/25/2009 10.40 10.49 9.79 10.08 1,165,663 - -3.82% 3 Stars: Appealing
09/24/2009 10.86 11.01 10.39 10.48 732,629 - -3.41% 3 Stars: Appealing
09/23/2009 11.02 11.15 10.81 10.85 461,947 - -1.54% 3 Stars: Appealing
09/22/2009 10.91 11.16 10.76 11.02 556,494 + +2.23% 3 Stars: Appealing
09/21/2009 10.80 10.82 10.50 10.78 593,872 - -1.37% 3 Stars: Appealing
09/18/2009 11.01 11.04 10.70 10.93 841,564 - -0.09% 3 Stars: Appealing
09/17/2009 10.95 11.15 10.71 10.94 848,953 - -0.18% 3 Stars: Appealing