Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.49 9.80 9.32 9.74 911,666 + +3.73% 5 Stars: Appealing
02/08/2010 9.62 9.64 9.39 9.39 622,358 - -2.80% 5 Stars: Appealing
02/05/2010 9.72 9.82 9.40 9.66 772,799 - -0.51% 5 Stars: Appealing
02/04/2010 10.05 10.05 9.71 9.71 891,738 - -3.67% 5 Stars: Appealing
02/03/2010 10.29 10.34 9.96 10.08 513,692 - -2.61% 5 Stars: Appealing
02/02/2010 9.91 10.38 9.82 10.35 785,711 + +4.55% 5 Stars: Appealing
02/01/2010 9.89 10.12 9.86 9.90 1,050,725 + +0.20% 5 Stars: Appealing
01/29/2010 10.10 10.10 9.85 9.88 1,511,702 - -1.59% 5 Stars: Appealing
01/28/2010 10.48 10.48 10.04 10.04 919,062 - -4.29% 5 Stars: Appealing
01/27/2010 10.20 10.51 10.20 10.49 515,442 + +2.44% 5 Stars: Appealing
01/26/2010 10.40 10.50 10.17 10.24 1,180,109 - -2.01% 5 Stars: Appealing
01/25/2010 10.39 10.65 10.07 10.45 1,147,245 + +1.26% 5 Stars: Appealing
01/22/2010 10.39 10.74 10.29 10.32 1,709,864 - -1.34% 5 Stars: Appealing
01/21/2010 10.38 10.64 10.23 10.46 1,538,289 + +0.58% 5 Stars: Appealing
01/20/2010 10.27 10.47 10.05 10.40 1,844,204 + +0.48% 5 Stars: Appealing
01/19/2010 9.50 10.38 9.48 10.35 3,339,967 + +9.29% 5 Stars: Appealing
01/15/2010 9.22 9.47 9.10 9.47 1,292,602 + +3.16% 5 Stars: Appealing
01/14/2010 9.15 9.23 9.05 9.18 816,977 + +0.33% 5 Stars: Appealing
01/13/2010 9.15 9.16 8.74 9.15 774,911 - 0.00% 5 Stars: Appealing
01/12/2010 9.01 9.35 8.85 9.15 1,057,673 + +1.55% 5 Stars: Appealing
01/11/2010 8.91 9.15 8.83 9.01 1,448,405 + +2.97% 5 Stars: Appealing
01/08/2010 8.85 8.85 8.69 8.75 475,334 - -1.24% 5 Stars: Appealing
01/07/2010 8.73 8.88 8.55 8.86 910,360 + +1.61% 5 Stars: Appealing
01/06/2010 8.78 8.90 8.64 8.72 2,294,161 - -1.13% 5 Stars: Appealing
01/05/2010 8.61 8.88 8.44 8.82 2,829,575 + +2.20% 5 Stars: Appealing
01/04/2010 8.49 8.63 8.41 8.63 618,584 + +2.86% 5 Stars: Appealing
12/31/2009 8.28 8.53 8.18 8.39 660,727 + +0.96% 5 Stars: Appealing
12/30/2009 8.40 8.53 8.26 8.31 414,191 - -1.07% 5 Stars: Appealing
12/29/2009 8.46 8.52 8.33 8.40 306,899 - -0.83% 5 Stars: Appealing
12/28/2009 8.41 8.57 8.40 8.47 395,384 + +0.59% 5 Stars: Appealing
12/24/2009 8.32 8.46 8.28 8.42 152,974 + +1.20% 5 Stars: Appealing
12/23/2009 8.35 8.40 8.16 8.32 482,555 - -0.12% 5 Stars: Appealing
12/22/2009 8.31 8.39 8.23 8.33 426,865 - -0.12% 5 Stars: Appealing
12/21/2009 8.10 8.35 8.00 8.34 578,981 + +2.96% 5 Stars: Appealing
12/18/2009 8.06 8.13 7.86 8.10 2,079,338 + +1.38% 5 Stars: Appealing
12/17/2009 7.75 8.04 7.64 7.99 942,193 + +3.10% 5 Stars: Appealing
12/16/2009 7.77 7.81 7.64 7.75 467,964 + +0.52% 5 Stars: Appealing
12/15/2009 7.76 7.82 7.67 7.71 523,846 - -1.15% 5 Stars: Appealing
12/14/2009 7.72 7.80 7.68 7.80 359,883 + +1.30% 5 Stars: Appealing
12/11/2009 7.70 7.80 7.51 7.70 493,614 + +0.13% 5 Stars: Appealing
12/10/2009 7.59 7.78 7.59 7.69 341,051 + +1.59% 5 Stars: Appealing
12/09/2009 7.70 7.70 7.55 7.57 587,450 - -1.94% 5 Stars: Appealing
12/08/2009 8.09 8.09 7.68 7.72 1,114,873 - -5.28% 5 Stars: Appealing
12/07/2009 8.20 8.23 7.96 8.15 670,608 - -0.85% 5 Stars: Appealing
12/04/2009 8.21 8.35 8.05 8.22 658,380 + +1.86% 5 Stars: Appealing
12/03/2009 8.19 8.35 8.04 8.07 829,805 - -0.86% 5 Stars: Appealing
12/02/2009 7.74 8.17 7.59 8.14 983,694 + +5.03% 5 Stars: Appealing
12/01/2009 7.64 7.78 7.58 7.75 2,802,706 + +2.51% 5 Stars: Appealing
11/30/2009 7.60 7.86 7.40 7.56 2,146,738 + +0.67% 5 Stars: Appealing
11/27/2009 7.43 7.64 7.40 7.51 394,720 - -3.59% 5 Stars: Appealing
11/25/2009 7.81 7.90 7.74 7.79 425,404 + +0.13% 5 Stars: Appealing
11/24/2009 7.80 7.93 7.69 7.78 439,624 + +0.13% 5 Stars: Appealing
11/23/2009 7.79 8.05 7.74 7.77 1,398,688 + +0.91% 5 Stars: Appealing
11/20/2009 7.39 7.75 7.39 7.70 859,343 + +3.36% 5 Stars: Appealing
11/19/2009 7.50 7.52 7.31 7.45 904,800 - -0.93% 5 Stars: Appealing
11/18/2009 7.58 7.67 7.50 7.52 378,750 - -1.05% 5 Stars: Appealing
11/17/2009 7.64 7.72 7.57 7.60 392,289 - -1.17% 5 Stars: Appealing
11/16/2009 7.51 7.77 7.50 7.69 922,414 + +2.67% 5 Stars: Appealing
11/13/2009 7.70 7.78 7.43 7.49 607,941 - -2.22% 5 Stars: Appealing
11/12/2009 7.60 7.90 7.55 7.66 2,551,280 - -0.13% 5 Stars: Appealing
11/11/2009 7.72 7.75 7.58 7.67 458,274 + +0.26% 5 Stars: Appealing
11/10/2009 7.57 7.74 7.56 7.65 602,935 + +0.66% 5 Stars: Appealing
11/09/2009 7.68 7.86 7.51 7.60 984,152 - -0.78% 5 Stars: Appealing
11/06/2009 7.69 7.88 7.50 7.66 1,486,150 - -1.67% 5 Stars: Appealing
11/05/2009 7.71 7.91 7.69 7.79 936,458 + +1.96% 5 Stars: Appealing
11/04/2009 7.77 8.01 7.64 7.64 1,612,937 - -1.29% 5 Stars: Appealing
11/03/2009 7.28 7.79 7.28 7.74 2,056,831 + +6.03% 5 Stars: Appealing
11/02/2009 7.55 7.70 7.29 7.30 1,514,248 - -3.18% 5 Stars: Appealing
10/30/2009 7.58 7.83 7.47 7.54 1,414,050 - -0.53% 5 Stars: Appealing
10/29/2009 7.95 7.99 7.50 7.58 2,184,342 + +1.07% 5 Stars: Appealing
10/28/2009 8.51 8.53 7.48 7.50 4,969,422 - -18.21% 5 Stars: Appealing
10/27/2009 9.10 9.39 9.00 9.17 1,164,075 + +1.66% 5 Stars: Appealing
10/26/2009 9.33 9.44 9.00 9.02 772,387 - -3.53% 5 Stars: Appealing
10/23/2009 9.73 9.77 9.22 9.35 1,073,130 - -4.00% 5 Stars: Appealing
10/22/2009 9.52 9.78 9.35 9.74 590,346 + +2.53% 5 Stars: Appealing
10/21/2009 9.51 9.76 9.35 9.50 1,320,359 - 0.00% 5 Stars: Appealing
10/20/2009 9.70 9.79 9.49 9.50 697,982 - -1.86% 5 Stars: Appealing
10/19/2009 9.78 9.79 9.57 9.68 439,265 - -1.12% 5 Stars: Appealing
10/16/2009 9.61 9.80 9.53 9.79 888,253 + +1.66% 5 Stars: Appealing
10/15/2009 9.71 9.79 9.51 9.63 970,639 - -1.13% 5 Stars: Appealing
10/14/2009 9.62 9.79 9.44 9.74 1,058,203 + +2.53% 5 Stars: Appealing
10/13/2009 9.41 9.50 9.40 9.50 935,606 + +0.96% 5 Stars: Appealing
10/12/2009 9.52 9.70 9.26 9.41 2,248,946 - -3.98% 5 Stars: Appealing
10/09/2009 9.71 9.99 9.61 9.80 1,361,331 + +0.93% 5 Stars: Appealing
10/08/2009 9.50 9.80 9.39 9.71 1,702,427 + +3.08% 5 Stars: Appealing
10/07/2009 9.44 9.46 9.05 9.42 1,562,399 - -0.84% 5 Stars: Appealing
10/06/2009 9.57 9.71 9.29 9.50 676,990 + +0.96% 5 Stars: Appealing
10/05/2009 9.21 9.48 9.20 9.41 957,897 + +0.64% 5 Stars: Appealing
10/02/2009 9.37 9.57 9.20 9.35 1,396,054 - -1.16% 5 Stars: Appealing
10/01/2009 9.59 9.63 9.45 9.46 1,135,071 - -1.66% 5 Stars: Appealing
09/30/2009 9.90 9.98 9.45 9.62 1,891,278 - -2.83% 5 Stars: Appealing
09/29/2009 9.96 10.05 9.69 9.90 1,749,768 - -0.80% 5 Stars: Appealing
09/28/2009 9.35 10.07 9.23 9.98 3,679,160 + +11.51% 5 Stars: Appealing
09/25/2009 8.80 9.07 8.70 8.95 1,239,948 + +2.05% 5 Stars: Appealing
09/24/2009 8.88 8.93 8.48 8.77 1,524,818 - -1.24% 5 Stars: Appealing
09/23/2009 8.93 9.02 8.79 8.88 1,348,854 - -0.78% 5 Stars: Appealing
09/22/2009 8.70 8.99 8.65 8.95 1,624,745 + +3.35% 5 Stars: Appealing
09/21/2009 8.28 8.68 8.19 8.66 738,713 + +3.59% 5 Stars: Appealing
09/18/2009 8.55 8.60 8.34 8.36 813,459 - -2.11% 5 Stars: Appealing
09/17/2009 8.28 8.57 8.15 8.54 864,337 + +1.67% 5 Stars: Appealing