Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.80 3.92 3.75 3.85 4,208,660 + +2.39% 2 Stars: Appealing
02/08/2010 3.76 3.88 3.75 3.76 1,508,974 - -1.83% 2 Stars: Appealing
02/05/2010 3.82 3.85 3.58 3.83 3,566,501 + +0.26% 2 Stars: Appealing
02/04/2010 4.07 4.16 3.79 3.82 2,304,962 - -6.83% 2 Stars: Appealing
02/03/2010 4.21 4.21 4.04 4.10 2,913,322 - -3.07% 2 Stars: Appealing
02/02/2010 4.26 4.37 4.20 4.23 1,830,272 - -0.24% 2 Stars: Appealing
02/01/2010 4.15 4.30 4.15 4.24 2,460,221 + +1.92% 2 Stars: Appealing
01/29/2010 4.28 4.31 4.14 4.16 3,589,304 - -2.12% 2 Stars: Appealing
01/28/2010 4.37 4.37 4.22 4.25 4,593,052 - -1.85% 2 Stars: Appealing
01/27/2010 4.37 4.42 4.27 4.33 4,528,673 - -1.14% 2 Stars: Appealing
01/26/2010 4.10 4.47 4.01 4.38 9,720,964 + +4.04% 2 Stars: Appealing
01/25/2010 4.12 4.30 4.04 4.21 2,507,058 + +3.69% 2 Stars: Appealing
01/22/2010 4.27 4.31 4.03 4.06 2,635,997 - -5.58% 2 Stars: Appealing
01/21/2010 4.51 4.55 4.19 4.30 3,145,346 - -4.44% 2 Stars: Appealing
01/20/2010 4.44 4.54 4.34 4.50 7,925,908 + +3.93% 2 Stars: Appealing
01/19/2010 4.10 4.33 4.10 4.33 1,709,921 + +5.35% 2 Stars: Appealing
01/15/2010 4.15 4.21 4.09 4.11 1,228,025 - -1.91% 2 Stars: Appealing
01/14/2010 4.19 4.22 4.14 4.19 809,925 - -0.24% 2 Stars: Appealing
01/13/2010 4.15 4.21 4.01 4.20 859,071 + +1.69% 2 Stars: Appealing
01/12/2010 4.14 4.18 4.05 4.13 1,384,153 - -1.43% 2 Stars: Appealing
01/11/2010 4.03 4.20 4.03 4.19 1,321,937 + +3.20% 2 Stars: Appealing
01/08/2010 3.99 4.07 3.94 4.06 1,497,906 + +1.25% 2 Stars: Appealing
01/07/2010 3.89 4.05 3.89 4.01 1,143,668 + +2.56% 2 Stars: Appealing
01/06/2010 3.96 4.06 3.90 3.91 1,785,441 - -1.76% 2 Stars: Appealing
01/05/2010 3.83 4.00 3.78 3.98 1,474,362 + +4.19% 2 Stars: Appealing
01/04/2010 3.62 3.82 3.62 3.82 1,456,185 + +5.82% 2 Stars: Appealing
12/31/2009 3.65 3.73 3.60 3.61 1,223,131 - -1.37% 2 Stars: Appealing
12/30/2009 3.64 3.70 3.62 3.66 1,236,261 - -1.08% 2 Stars: Appealing
12/29/2009 3.66 3.77 3.58 3.70 822,703 + +1.09% 2 Stars: Appealing
12/28/2009 3.61 3.67 3.60 3.66 1,229,633 + +0.55% 2 Stars: Appealing
12/24/2009 3.56 3.67 3.56 3.64 755,444 + +1.11% 2 Stars: Appealing
12/23/2009 3.79 3.79 3.55 3.60 2,765,716 - -4.00% 2 Stars: Appealing
12/22/2009 3.65 3.79 3.65 3.75 2,582,919 + +2.18% 2 Stars: Appealing
12/21/2009 3.50 3.70 3.50 3.67 2,405,072 + +4.86% 2 Stars: Appealing
12/18/2009 3.50 3.62 3.50 3.50 5,889,546 - -0.28% 2 Stars: Appealing
12/17/2009 3.45 3.57 3.43 3.51 1,865,601 + +0.86% 2 Stars: Appealing
12/16/2009 3.43 3.62 3.42 3.48 2,470,850 + +1.46% 2 Stars: Appealing
12/15/2009 3.48 3.52 3.43 3.43 1,568,021 - -2.83% 2 Stars: Appealing
12/14/2009 3.54 3.60 3.48 3.53 1,038,397 - -1.67% 2 Stars: Appealing
12/11/2009 3.66 3.69 3.48 3.59 1,794,808 - -2.45% 2 Stars: Appealing
12/10/2009 3.74 3.74 3.64 3.68 1,901,012 - -1.34% 2 Stars: Appealing
12/09/2009 3.69 3.82 3.69 3.73 1,472,070 - -0.53% 2 Stars: Appealing
12/08/2009 3.75 3.82 3.72 3.75 1,925,564 - -1.83% 2 Stars: Appealing
12/07/2009 3.73 3.85 3.73 3.82 1,086,284 + +1.06% 2 Stars: Appealing
12/04/2009 3.63 3.80 3.63 3.78 1,942,276 + +5.00% 2 Stars: Appealing
12/03/2009 3.60 3.73 3.58 3.60 1,467,725 - -1.10% 2 Stars: Appealing
12/02/2009 3.59 3.65 3.54 3.64 1,840,330 + +1.11% 2 Stars: Appealing
12/01/2009 3.50 3.60 3.49 3.60 1,579,859 + +1.69% 2 Stars: Appealing
11/30/2009 3.43 3.54 3.37 3.54 1,482,881 + +2.61% 2 Stars: Appealing
11/27/2009 3.48 3.55 3.37 3.45 1,040,316 - -3.36% 2 Stars: Appealing
11/25/2009 3.60 3.70 3.55 3.57 1,717,605 - -1.38% 2 Stars: Appealing
11/24/2009 3.57 3.65 3.56 3.62 1,192,862 + +1.40% 2 Stars: Appealing
11/23/2009 3.53 3.63 3.53 3.57 1,894,435 + +0.28% 2 Stars: Appealing
11/20/2009 3.48 3.58 3.44 3.56 1,488,729 + +1.71% 2 Stars: Appealing
11/19/2009 3.48 3.57 3.46 3.50 1,742,422 - -2.23% 2 Stars: Appealing
11/18/2009 3.55 3.60 3.50 3.58 1,421,728 + +1.13% 2 Stars: Appealing
11/17/2009 3.45 3.57 3.37 3.54 2,447,847 + +2.31% 2 Stars: Appealing
11/16/2009 3.42 3.50 3.38 3.46 2,624,564 + +2.98% 2 Stars: Appealing
11/13/2009 3.37 3.38 3.30 3.36 1,363,501 + +1.20% 2 Stars: Appealing
11/12/2009 3.33 3.38 3.30 3.32 1,583,334 - -0.90% 2 Stars: Appealing
11/11/2009 3.30 3.36 3.30 3.35 1,575,768 + +2.76% 2 Stars: Appealing
11/10/2009 3.36 3.42 3.26 3.26 1,317,827 - -3.83% 2 Stars: Appealing
11/09/2009 3.28 3.39 3.28 3.39 2,762,630 + +3.04% 2 Stars: Appealing
11/06/2009 3.29 3.33 3.26 3.29 1,805,851 - -1.79% 2 Stars: Appealing
11/05/2009 3.15 3.39 3.10 3.35 3,122,816 + +6.35% 2 Stars: Appealing
11/04/2009 3.10 3.23 3.07 3.15 3,497,186 + +2.94% 2 Stars: Appealing
11/03/2009 3.05 3.07 2.90 3.06 2,532,886 - -1.29% 2 Stars: Appealing
11/02/2009 3.08 3.18 3.00 3.10 2,054,695 - -0.64% 2 Stars: Appealing
10/30/2009 3.35 3.35 3.09 3.12 4,133,421 - -7.69% 2 Stars: Appealing
10/29/2009 3.25 3.44 3.21 3.38 3,864,681 + +5.62% 2 Stars: Appealing
10/28/2009 3.44 3.47 3.12 3.20 5,302,332 - -9.09% 2 Stars: Appealing
10/27/2009 3.46 3.60 3.46 3.52 8,113,773 - -2.49% 2 Stars: Appealing
10/26/2009 3.04 3.76 3.02 3.61 21,034,581 + +32.23% 2 Stars: Appealing
10/23/2009 2.86 2.90 2.72 2.73 1,116,683 - -4.21% 2 Stars: Appealing
10/22/2009 2.86 2.87 2.80 2.85 932,879 + +1.06% 2 Stars: Appealing
10/21/2009 2.87 2.99 2.81 2.82 1,093,959 - -1.05% 2 Stars: Appealing
10/20/2009 2.98 3.00 2.84 2.85 1,394,618 - -4.04% 2 Stars: Appealing
10/19/2009 2.96 3.06 2.94 2.97 962,420 + +0.34% 2 Stars: Appealing
10/16/2009 3.02 3.09 2.95 2.96 1,356,764 - -3.58% 2 Stars: Appealing
10/15/2009 3.08 3.15 3.05 3.07 958,843 - -1.92% 2 Stars: Appealing
10/14/2009 3.07 3.20 3.03 3.13 1,501,759 + +4.33% 2 Stars: Appealing
10/13/2009 3.11 3.15 3.00 3.00 796,169 - -3.85% 2 Stars: Appealing
10/12/2009 3.08 3.15 3.05 3.12 919,096 + +1.63% 2 Stars: Appealing
10/09/2009 3.08 3.10 2.99 3.07 1,041,605 - -0.65% 2 Stars: Appealing
10/08/2009 3.06 3.10 3.03 3.09 1,432,425 + +1.64% 2 Stars: Appealing
10/07/2009 2.96 3.04 2.92 3.04 953,911 + +1.67% 2 Stars: Appealing
10/06/2009 2.96 3.02 2.91 2.99 1,020,155 + +2.05% 2 Stars: Appealing
10/05/2009 2.86 3.00 2.84 2.93 1,191,985 + +3.17% 2 Stars: Appealing
10/02/2009 2.87 2.98 2.75 2.84 1,761,114 - -2.07% 2 Stars: Appealing
10/01/2009 3.05 3.06 2.89 2.90 1,621,302 - -5.54% 2 Stars: Appealing
09/30/2009 3.16 3.23 3.04 3.07 2,062,354 - -1.92% 2 Stars: Appealing
09/29/2009 3.29 3.37 3.13 3.13 2,561,129 - -4.57% 2 Stars: Appealing
09/28/2009 3.19 3.29 3.13 3.28 1,374,372 + +3.80% 2 Stars: Appealing
09/25/2009 3.12 3.19 3.04 3.16 1,017,787 + +0.64% 2 Stars: Appealing
09/24/2009 3.36 3.37 3.11 3.14 1,453,373 - -6.55% 2 Stars: Appealing
09/23/2009 3.47 3.56 3.34 3.36 2,112,715 - -2.33% 2 Stars: Appealing
09/22/2009 3.27 3.47 3.27 3.44 1,705,158 + +6.83% 2 Stars: Appealing
09/21/2009 3.21 3.24 3.17 3.22 974,932 - -1.53% 2 Stars: Appealing
09/18/2009 3.41 3.41 3.25 3.27 1,900,186 - -3.54% 2 Stars: Appealing
09/17/2009 3.57 3.65 3.37 3.39 1,565,364 - -4.78% 2 Stars: Appealing