Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.30 4.62 4.20 4.61 451,819 + +8.73% 4 Stars: Appealing
02/08/2010 4.42 4.42 4.21 4.24 205,848 - -3.85% 4 Stars: Appealing
02/05/2010 4.42 4.54 4.22 4.41 194,208 - -0.23% 4 Stars: Appealing
02/04/2010 4.55 4.69 4.39 4.42 233,790 - -2.86% 4 Stars: Appealing
02/03/2010 4.65 4.69 4.50 4.55 182,052 - -2.36% 4 Stars: Appealing
02/02/2010 4.74 5.00 4.62 4.66 222,664 - -1.89% 4 Stars: Appealing
02/01/2010 4.84 4.92 4.68 4.75 194,715 - -1.66% 4 Stars: Appealing
01/29/2010 4.97 5.05 4.76 4.83 222,901 - -3.01% 4 Stars: Appealing
01/28/2010 5.12 5.22 4.81 4.98 283,005 - -2.16% 4 Stars: Appealing
01/27/2010 4.82 5.16 4.79 5.09 243,405 + +5.17% 4 Stars: Appealing
01/26/2010 5.18 5.18 4.80 4.84 554,759 - -7.28% 4 Stars: Appealing
01/25/2010 5.42 5.48 5.20 5.22 257,245 - -2.79% 4 Stars: Appealing
01/22/2010 5.55 5.59 5.31 5.37 260,755 - -2.54% 4 Stars: Appealing
01/21/2010 5.67 5.74 5.37 5.51 264,270 - -2.65% 4 Stars: Appealing
01/20/2010 5.65 5.70 5.53 5.66 244,568 - -0.53% 4 Stars: Appealing
01/19/2010 5.54 5.70 5.54 5.69 367,948 + +2.71% 4 Stars: Appealing
01/15/2010 5.48 5.55 5.33 5.54 435,448 + +2.40% 4 Stars: Appealing
01/14/2010 5.41 5.50 5.39 5.41 272,192 - -0.73% 4 Stars: Appealing
01/13/2010 5.50 5.50 5.41 5.45 176,396 - -0.18% 3 Stars: Appealing
01/12/2010 5.47 5.51 5.41 5.46 233,070 - -1.62% 4 Stars: Appealing
01/11/2010 5.64 5.64 5.49 5.55 178,836 - -0.72% 4 Stars: Appealing
01/08/2010 5.61 5.68 5.52 5.59 144,114 - -0.53% 4 Stars: Appealing
01/07/2010 5.47 5.65 5.40 5.62 228,880 + +2.37% 4 Stars: Appealing
01/06/2010 5.56 5.70 5.44 5.49 208,885 - -1.08% 4 Stars: Appealing
01/05/2010 5.55 5.62 5.51 5.55 266,970 - 0.00% 4 Stars: Appealing
01/04/2010 5.65 5.66 5.49 5.55 335,427 - -0.18% 4 Stars: Appealing
12/31/2009 5.57 5.71 5.54 5.56 418,574 - -0.18% 4 Stars: Appealing
12/30/2009 5.65 5.67 5.50 5.57 226,356 - -1.76% 4 Stars: Appealing
12/29/2009 5.67 5.74 5.66 5.67 115,009 - 0.00% 4 Stars: Appealing
12/28/2009 5.81 5.86 5.63 5.67 326,559 - -2.91% 4 Stars: Appealing
12/24/2009 5.92 5.94 5.81 5.84 111,893 - -0.51% 4 Stars: Appealing
12/23/2009 5.91 5.99 5.84 5.87 211,933 - -0.84% 4 Stars: Appealing
12/22/2009 5.99 6.10 5.84 5.92 307,451 - -1.17% 4 Stars: Appealing
12/21/2009 6.00 6.20 5.90 5.99 257,696 + +1.87% 4 Stars: Appealing
12/18/2009 5.85 5.99 5.85 5.88 484,143 + +0.86% 4 Stars: Appealing
12/17/2009 5.96 5.99 5.76 5.83 506,218 - -2.67% 4 Stars: Appealing
12/16/2009 6.08 6.13 5.98 5.99 282,891 - 0.00% 4 Stars: Appealing
12/15/2009 6.09 6.18 5.99 5.99 753,251 - -1.64% 4 Stars: Appealing
12/14/2009 6.30 6.30 6.02 6.09 538,835 - -1.62% 4 Stars: Appealing
12/11/2009 6.08 6.25 6.08 6.19 282,716 + +2.82% 3 Stars: Appealing
12/10/2009 6.17 6.24 5.99 6.02 334,061 - -2.59% 4 Stars: Appealing
12/09/2009 6.22 6.22 6.07 6.18 338,363 - -0.16% 4 Stars: Appealing
12/08/2009 6.30 6.30 6.10 6.19 823,500 - -1.59% 4 Stars: Appealing
12/07/2009 6.18 6.35 6.18 6.29 716,925 + +1.13% 4 Stars: Appealing
12/04/2009 6.11 6.33 6.11 6.22 1,026,234 + +4.19% 4 Stars: Appealing
12/03/2009 6.07 6.25 5.92 5.97 1,026,778 - -0.83% 3 Stars: Appealing
12/02/2009 6.04 6.28 5.99 6.02 704,969 + +0.17% 3 Stars: Appealing
12/01/2009 6.32 6.40 5.90 6.01 994,540 - -3.99% 3 Stars: Appealing
11/30/2009 6.15 6.29 5.76 6.26 569,245 + +0.81% 3 Stars: Appealing
11/27/2009 6.12 6.34 6.09 6.21 175,202 - -2.66% 3 Stars: Appealing
11/25/2009 6.54 6.56 6.27 6.38 485,981 - -1.54% 3 Stars: Appealing
11/24/2009 6.56 6.67 6.37 6.48 401,294 - -1.97% 3 Stars: Appealing
11/23/2009 6.37 6.70 6.26 6.61 371,040 + +5.93% 3 Stars: Appealing
11/20/2009 6.17 6.29 6.15 6.24 198,999 - -0.16% 3 Stars: Appealing
11/19/2009 6.25 6.31 6.13 6.25 405,545 - -0.48% 3 Stars: Appealing
11/18/2009 6.18 6.35 6.15 6.28 312,126 + +2.11% 3 Stars: Appealing
11/17/2009 6.10 6.23 5.98 6.15 395,935 + +0.99% 4 Stars: Appealing
11/16/2009 6.04 6.16 5.91 6.09 358,463 + +2.18% 4 Stars: Appealing
11/13/2009 5.93 6.07 5.70 5.96 453,039 + +1.36% 4 Stars: Appealing
11/12/2009 6.21 6.22 5.77 5.88 519,594 - -5.16% 4 Stars: Appealing
11/11/2009 5.99 6.24 5.93 6.20 353,494 + +5.26% 4 Stars: Appealing
11/10/2009 5.71 5.98 5.64 5.89 326,733 + +2.79% 4 Stars: Appealing
11/09/2009 5.71 5.80 5.66 5.73 192,579 + +1.24% 4 Stars: Appealing
11/06/2009 5.76 5.79 5.62 5.66 253,656 - -2.92% 4 Stars: Appealing
11/05/2009 5.64 5.94 5.58 5.83 432,561 + +5.05% 4 Stars: Appealing
11/04/2009 5.58 5.63 5.46 5.55 481,340 + +0.36% 4 Stars: Appealing
11/03/2009 5.22 5.57 5.17 5.53 453,512 + +4.93% 4 Stars: Appealing
11/02/2009 5.01 5.27 5.01 5.27 583,829 + +6.68% 4 Stars: Appealing
10/30/2009 5.02 5.10 4.56 4.94 435,905 - -2.56% 4 Stars: Appealing
10/29/2009 5.18 5.49 5.01 5.07 457,807 + +1.00% 4 Stars: Appealing
10/28/2009 4.91 5.14 4.77 5.02 439,390 + +2.45% 4 Stars: Appealing
10/27/2009 5.06 5.16 4.82 4.90 267,855 - -2.97% 4 Stars: Appealing
10/26/2009 5.13 5.36 4.95 5.05 353,593 - -0.39% 4 Stars: Appealing
10/23/2009 5.34 5.48 5.05 5.07 266,491 - -4.88% 4 Stars: Appealing
10/22/2009 5.26 5.37 5.17 5.33 199,154 + +1.33% 4 Stars: Appealing
10/21/2009 5.30 5.61 5.25 5.26 434,729 - -0.75% 4 Stars: Appealing
10/20/2009 5.75 5.76 5.24 5.30 508,661 - -7.83% 4 Stars: Appealing
10/19/2009 5.77 5.98 5.62 5.75 364,941 + +1.05% 4 Stars: Appealing
10/16/2009 5.98 5.98 5.60 5.69 489,407 - -5.48% 4 Stars: Appealing
10/15/2009 6.07 6.15 6.02 6.02 228,902 - -2.43% 4 Stars: Appealing
10/14/2009 6.10 6.19 6.05 6.17 247,685 + +3.18% 4 Stars: Appealing
10/13/2009 6.15 6.15 5.73 5.98 356,857 - -2.92% 4 Stars: Appealing
10/12/2009 6.10 6.22 6.08 6.16 181,459 + +0.82% 4 Stars: Appealing
10/09/2009 5.98 6.12 5.80 6.11 186,725 + +1.83% 4 Stars: Appealing
10/08/2009 6.01 6.08 5.97 6.00 301,259 + +0.67% 4 Stars: Appealing
10/07/2009 5.91 5.96 5.69 5.96 314,256 - 0.00% 4 Stars: Appealing
10/06/2009 5.88 5.96 5.80 5.96 276,742 + +2.58% 4 Stars: Appealing
10/05/2009 5.57 5.93 5.51 5.81 444,209 + +5.44% 4 Stars: Appealing
10/02/2009 5.40 5.55 5.30 5.51 279,195 + +0.18% 4 Stars: Appealing
10/01/2009 5.56 5.67 5.36 5.50 351,771 - -1.79% 4 Stars: Appealing
09/30/2009 5.44 5.63 5.21 5.60 330,802 + +3.32% 4 Stars: Appealing
09/29/2009 5.54 5.56 5.38 5.42 248,273 - -2.34% 4 Stars: Appealing
09/28/2009 5.20 5.65 5.12 5.55 277,439 + +7.35% 4 Stars: Appealing
09/25/2009 5.49 5.49 5.12 5.17 398,928 - -6.00% 4 Stars: Appealing
09/24/2009 5.80 5.87 5.41 5.50 285,287 - -5.34% 4 Stars: Appealing
09/23/2009 6.15 6.17 5.81 5.81 230,292 - -5.07% 4 Stars: Appealing
09/22/2009 5.91 6.26 5.91 6.12 238,361 + +4.97% 4 Stars: Appealing
09/21/2009 5.80 5.94 5.70 5.83 186,829 - -1.35% 4 Stars: Appealing
09/18/2009 5.93 5.93 5.74 5.91 318,507 + +0.34% 4 Stars: Appealing
09/17/2009 5.77 5.92 5.75 5.89 195,685 + +1.55% 4 Stars: Appealing