Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.15 3.38 3.01 3.24 5,844,273 + +1.25% 4 Stars: Appealing
02/08/2010 3.14 3.21 3.07 3.20 3,287,583 - -3.32% 4 Stars: Appealing
02/05/2010 3.19 3.31 3.01 3.31 4,194,198 + +3.12% 4 Stars: Appealing
02/04/2010 3.29 3.34 3.19 3.21 3,728,989 - -8.55% 4 Stars: Appealing
02/03/2010 3.55 3.60 3.45 3.51 2,190,845 - -1.96% 4 Stars: Appealing
02/02/2010 3.43 3.63 3.36 3.58 3,964,225 + +4.07% 4 Stars: Appealing
02/01/2010 3.54 3.57 3.39 3.44 1,818,832 - -1.15% 4 Stars: Appealing
01/29/2010 3.66 3.67 3.44 3.48 2,529,562 - -0.29% 4 Stars: Appealing
01/28/2010 3.63 3.66 3.42 3.49 2,386,701 - -0.85% 4 Stars: Appealing
01/27/2010 3.64 3.66 3.40 3.52 4,408,389 - -4.09% 4 Stars: Appealing
01/26/2010 3.95 3.97 3.63 3.67 2,801,139 - -5.66% 4 Stars: Appealing
01/25/2010 3.97 4.03 3.86 3.89 2,172,908 - -1.02% 4 Stars: Appealing
01/22/2010 3.89 4.33 3.80 3.93 4,033,449 - -2.96% 4 Stars: Appealing
01/21/2010 4.30 4.37 4.05 4.05 2,405,775 - -5.81% 4 Stars: Appealing
01/20/2010 4.43 4.45 4.25 4.30 1,541,939 - -1.38% 4 Stars: Appealing
01/19/2010 4.30 4.44 4.29 4.36 1,609,385 + +0.93% 4 Stars: Appealing
01/15/2010 4.48 4.49 4.26 4.32 1,844,037 - -1.37% 4 Stars: Appealing
01/14/2010 4.43 4.48 4.33 4.38 2,836,867 - -0.68% 4 Stars: Appealing
01/13/2010 4.26 4.45 4.17 4.41 3,657,784 + +1.61% 4 Stars: Appealing
01/12/2010 4.37 4.37 4.25 4.34 5,100,635 - -8.44% 4 Stars: Appealing
01/11/2010 4.88 4.90 4.73 4.74 2,346,675 + +0.64% 4 Stars: Appealing
01/08/2010 4.89 4.93 4.70 4.71 3,407,983 - -4.85% 4 Stars: Appealing
01/07/2010 4.80 4.95 4.73 4.95 4,721,196 + +8.08% 4 Stars: Appealing
01/06/2010 4.52 4.75 4.45 4.58 4,366,235 + +0.44% 4 Stars: Appealing
01/05/2010 4.34 4.66 4.28 4.56 6,315,380 + +10.68% 4 Stars: Appealing
01/04/2010 3.81 4.17 3.75 4.12 5,840,264 + +17.38% 4 Stars: Appealing
12/31/2009 3.66 3.66 3.50 3.51 1,696,664 - -0.57% 4 Stars: Appealing
12/30/2009 3.57 3.62 3.51 3.53 1,835,704 - -4.08% 4 Stars: Appealing
12/29/2009 3.71 3.76 3.68 3.68 1,209,818 - 0.00% 4 Stars: Appealing
12/28/2009 3.84 3.92 3.68 3.68 2,111,274 - -3.41% 4 Stars: Appealing
12/24/2009 3.86 3.89 3.70 3.81 1,842,509 + +2.97% 4 Stars: Appealing
12/23/2009 3.49 3.94 3.45 3.70 7,374,686 + +7.56% 4 Stars: Appealing
12/22/2009 3.55 3.68 3.36 3.44 6,816,782 - -9.23% 4 Stars: Appealing
12/21/2009 3.00 3.79 2.94 3.79 12,041,416 + +19.56% 4 Stars: Appealing
12/18/2009 3.19 3.22 3.14 3.17 3,570,187 - -7.04% 4 Stars: Appealing
12/17/2009 3.47 3.48 3.39 3.41 2,848,732 - -5.28% 4 Stars: Appealing
12/16/2009 3.54 3.62 3.51 3.60 3,814,158 - -2.17% 4 Stars: Appealing
12/15/2009 3.58 3.78 3.51 3.68 6,747,390 - -7.30% 4 Stars: Appealing
12/14/2009 3.84 3.99 3.75 3.97 3,053,477 + +0.76% 4 Stars: Appealing
12/11/2009 3.95 4.05 3.87 3.94 2,902,757 - -2.72% 4 Stars: Appealing
12/10/2009 4.18 4.19 4.00 4.05 1,725,507 - -2.88% 4 Stars: Appealing
12/09/2009 4.23 4.26 4.15 4.17 1,360,598 - -0.95% 4 Stars: Appealing
12/08/2009 4.23 4.32 4.17 4.21 3,591,109 - -6.65% 4 Stars: Appealing
12/07/2009 4.60 4.62 4.50 4.51 1,818,683 - -4.25% 4 Stars: Appealing
12/04/2009 4.80 4.85 4.69 4.71 1,157,366 - -2.89% 4 Stars: Appealing
12/03/2009 5.08 5.12 4.82 4.85 1,920,538 + +2.32% 4 Stars: Appealing
12/02/2009 4.67 4.81 4.63 4.74 1,201,100 + +1.28% 4 Stars: Appealing
12/01/2009 4.61 4.78 4.57 4.68 1,821,041 - -1.68% 4 Stars: Appealing
11/30/2009 4.86 4.90 4.63 4.76 2,242,862 - -2.86% 4 Stars: Appealing
11/27/2009 4.79 5.11 4.76 4.90 1,382,800 - -5.77% 4 Stars: Appealing
11/25/2009 5.14 5.24 5.11 5.20 978,702 + +1.36% 4 Stars: Appealing
11/24/2009 5.15 5.19 5.03 5.13 1,070,612 - -2.29% 4 Stars: Appealing
11/23/2009 5.39 5.40 5.24 5.25 1,682,849 + +1.74% 4 Stars: Appealing
11/20/2009 5.20 5.26 5.10 5.16 1,661,392 - -2.64% 4 Stars: Appealing
11/19/2009 5.33 5.41 5.25 5.30 1,725,932 - -4.33% 4 Stars: Appealing
11/18/2009 5.40 5.59 5.35 5.54 1,784,153 + +0.54% 4 Stars: Appealing
11/17/2009 5.29 5.51 5.24 5.51 2,374,002 - -1.43% 4 Stars: Appealing
11/16/2009 5.67 5.76 5.44 5.59 2,608,328 - -3.79% 4 Stars: Appealing
11/13/2009 5.84 5.96 5.74 5.81 1,640,842 + +1.40% 4 Stars: Appealing
11/12/2009 5.90 5.94 5.70 5.73 1,830,701 - -4.98% 4 Stars: Appealing
11/11/2009 5.83 6.13 5.83 6.03 2,506,924 + +3.97% 4 Stars: Appealing
11/10/2009 6.00 6.02 5.58 5.80 4,318,882 - -8.08% 4 Stars: Appealing
11/09/2009 6.08 6.31 6.00 6.31 3,200,498 + +9.17% 4 Stars: Appealing
11/06/2009 5.69 5.94 5.55 5.78 3,829,008 + +4.33% 4 Stars: Appealing
11/05/2009 5.19 5.63 5.06 5.54 4,372,860 + +10.58% 4 Stars: Appealing
11/04/2009 5.30 5.39 4.95 5.01 5,235,709 + +7.74% 4 Stars: Appealing
11/03/2009 4.29 4.72 4.28 4.65 6,871,804 - -7.37% 4 Stars: Appealing
11/02/2009 5.00 5.19 4.80 5.02 4,477,541 - -10.20% 4 Stars: Appealing
10/30/2009 6.16 6.35 5.51 5.59 5,387,670 - -8.96% 4 Stars: Appealing
10/29/2009 5.55 6.41 5.51 6.14 5,614,615 + +11.03% 4 Stars: Appealing
10/28/2009 5.31 5.62 5.15 5.53 5,024,542 - -9.79% 4 Stars: Appealing
10/27/2009 6.54 6.64 6.05 6.13 3,143,680 - -11.29% 4 Stars: Appealing
10/26/2009 7.24 7.28 6.82 6.91 1,999,393 - -6.50% 4 Stars: Appealing
10/23/2009 7.33 7.52 7.27 7.39 1,408,438 - -3.02% 4 Stars: Appealing
10/22/2009 7.60 7.75 7.23 7.62 2,234,343 - -2.06% 4 Stars: Appealing
10/21/2009 8.00 8.08 7.72 7.78 1,297,937 - -3.35% 4 Stars: Appealing
10/20/2009 8.24 8.31 7.94 8.05 1,309,796 + +0.75% 4 Stars: Appealing
10/19/2009 8.08 8.09 7.95 7.99 1,071,251 + +0.63% 4 Stars: Appealing
10/16/2009 8.02 8.07 7.90 7.94 2,272,474 - -6.15% 4 Stars: Appealing
10/15/2009 8.24 8.60 8.13 8.46 2,154,933 - -1.97% 4 Stars: Appealing
10/14/2009 8.78 8.79 8.48 8.63 1,468,710 - -0.35% 4 Stars: Appealing
10/13/2009 8.67 8.73 8.33 8.66 1,721,329 - -4.20% 4 Stars: Appealing
10/12/2009 9.17 9.20 8.92 9.04 661,515 + +0.89% 4 Stars: Appealing
10/09/2009 8.84 9.07 8.73 8.96 1,103,339 + +1.59% 4 Stars: Appealing
10/08/2009 8.74 8.98 8.68 8.82 1,563,909 - -0.90% 4 Stars: Appealing
10/07/2009 8.94 8.98 8.75 8.90 922,611 - -1.22% 4 Stars: Appealing
10/06/2009 9.06 9.14 8.79 9.01 1,391,399 + +0.33% 4 Stars: Appealing
10/05/2009 8.83 8.98 8.70 8.98 1,408,484 + +4.42% 4 Stars: Appealing
10/02/2009 8.28 8.80 8.09 8.60 2,199,367 - -3.70% 4 Stars: Appealing
10/01/2009 9.59 9.62 8.84 8.93 1,820,827 - -5.20% 4 Stars: Appealing
09/30/2009 9.71 9.71 9.28 9.42 2,102,116 + +0.43% 4 Stars: Appealing
09/29/2009 9.52 9.58 9.26 9.38 1,206,661 - -1.78% 4 Stars: Appealing
09/28/2009 9.52 9.65 9.36 9.55 1,393,205 + +1.49% 4 Stars: Appealing
09/25/2009 9.44 9.56 9.22 9.41 2,947,216 + +2.84% 4 Stars: Appealing
09/24/2009 9.72 9.74 8.95 9.15 2,818,268 - -4.09% 4 Stars: Appealing
09/23/2009 9.60 9.75 9.44 9.54 1,600,845 + +1.71% 4 Stars: Appealing
09/22/2009 9.41 9.60 9.23 9.38 2,158,441 - -0.11% 4 Stars: Appealing
09/21/2009 9.28 9.55 9.13 9.39 2,588,517 - -4.57% 4 Stars: Appealing
09/18/2009 9.94 10.10 9.53 9.84 2,828,097 + +3.80% 4 Stars: Appealing
09/17/2009 9.55 10.42 8.92 9.48 11,223,517 - -3.46% 4 Stars: Appealing