Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.22 3.34 3.16 3.26 16,891,192 + +3.82% 2 Stars: Appealing
02/08/2010 3.20 3.22 3.14 3.14 17,659,522 - -3.98% 2 Stars: Appealing
02/05/2010 3.32 3.34 3.14 3.27 24,019,534 - -2.97% 2 Stars: Appealing
02/04/2010 3.53 3.53 3.35 3.37 14,570,918 - -4.26% 2 Stars: Appealing
02/03/2010 3.54 3.60 3.51 3.52 20,981,821 - -2.76% 2 Stars: Appealing
02/02/2010 3.56 3.64 3.53 3.62 15,516,729 + +3.13% 2 Stars: Appealing
02/01/2010 3.43 3.52 3.43 3.51 14,809,223 + +5.41% 2 Stars: Appealing
01/29/2010 3.42 3.44 3.31 3.33 18,293,221 - -2.63% 2 Stars: Appealing
01/28/2010 3.49 3.49 3.36 3.42 25,771,868 - -0.58% 2 Stars: Appealing
01/27/2010 3.39 3.45 3.35 3.44 15,087,603 + +0.88% 2 Stars: Appealing
01/26/2010 3.38 3.47 3.35 3.41 9,572,086 + +1.49% 2 Stars: Appealing
01/25/2010 3.44 3.45 3.33 3.36 19,178,922 - -1.18% 2 Stars: Appealing
01/22/2010 3.44 3.50 3.40 3.40 17,898,958 - -1.45% 2 Stars: Appealing
01/21/2010 3.50 3.54 3.38 3.45 21,913,047 - -3.90% 2 Stars: Appealing
01/20/2010 3.58 3.60 3.52 3.59 19,318,344 - -0.55% 2 Stars: Appealing
01/19/2010 3.58 3.63 3.57 3.61 20,106,247 - -2.96% 2 Stars: Appealing
01/15/2010 3.75 3.77 3.67 3.72 23,168,085 - -1.59% 2 Stars: Appealing
01/14/2010 3.71 3.82 3.69 3.78 16,582,127 + +2.44% 2 Stars: Appealing
01/13/2010 3.67 3.72 3.61 3.69 11,328,316 + +2.22% 2 Stars: Appealing
01/12/2010 3.65 3.67 3.60 3.61 10,701,468 - -3.73% 2 Stars: Appealing
01/11/2010 3.82 3.82 3.73 3.75 9,975,448 - -0.53% 2 Stars: Appealing
01/08/2010 3.74 3.78 3.71 3.77 12,508,121 - -0.26% 2 Stars: Appealing
01/07/2010 3.75 3.79 3.69 3.78 17,549,821 + +3.28% 2 Stars: Appealing
01/06/2010 3.66 3.69 3.62 3.66 14,252,164 - -0.81% 2 Stars: Appealing
01/05/2010 3.65 3.69 3.61 3.69 13,530,896 + +4.24% 2 Stars: Appealing
01/04/2010 3.51 3.54 3.48 3.54 14,816,383 + +6.63% 2 Stars: Appealing
12/31/2009 3.37 3.38 3.31 3.32 7,220,509 + +0.61% 2 Stars: Appealing
12/30/2009 3.34 3.36 3.24 3.30 17,833,470 - 0.00% 2 Stars: Appealing
12/29/2009 3.30 3.34 3.28 3.30 7,975,922 + +1.23% 2 Stars: Appealing
12/28/2009 3.29 3.31 3.24 3.26 2,552,446 - -1.21% 2 Stars: Appealing
12/24/2009 3.25 3.30 3.22 3.30 2,111,019 + +1.54% 2 Stars: Appealing
12/23/2009 3.24 3.29 3.21 3.25 5,289,919 - -0.61% 2 Stars: Appealing
12/22/2009 3.23 3.28 3.21 3.27 6,700,106 + +1.55% 2 Stars: Appealing
12/21/2009 3.19 3.24 3.19 3.22 11,183,286 - -0.92% 2 Stars: Appealing
12/18/2009 3.25 3.28 3.20 3.25 14,230,316 - -1.22% 2 Stars: Appealing
12/17/2009 3.29 3.31 3.27 3.29 14,601,109 - -1.79% 2 Stars: Appealing
12/16/2009 3.32 3.39 3.30 3.35 5,555,982 + +2.45% 2 Stars: Appealing
12/15/2009 3.25 3.29 3.23 3.27 8,539,211 - -2.10% 2 Stars: Appealing
12/14/2009 3.32 3.34 3.27 3.34 5,158,839 - 0.00% 2 Stars: Appealing
12/11/2009 3.35 3.37 3.28 3.34 4,373,429 - 0.00% 2 Stars: Appealing
12/10/2009 3.38 3.40 3.30 3.34 8,801,343 - -1.76% 2 Stars: Appealing
12/09/2009 3.40 3.41 3.33 3.40 9,307,887 - -1.73% 2 Stars: Appealing
12/08/2009 3.45 3.47 3.40 3.46 10,294,159 + +1.47% 2 Stars: Appealing
12/07/2009 3.44 3.47 3.38 3.41 5,089,553 - -0.58% 2 Stars: Appealing
12/04/2009 3.47 3.51 3.38 3.43 7,235,457 + +0.59% 2 Stars: Appealing
12/03/2009 3.49 3.51 3.40 3.41 4,877,241 - -0.58% 2 Stars: Appealing
12/02/2009 3.42 3.47 3.41 3.43 5,996,041 - -0.29% 2 Stars: Appealing
12/01/2009 3.41 3.45 3.37 3.44 12,063,509 + +2.99% 2 Stars: Appealing
11/30/2009 3.37 3.41 3.27 3.34 14,963,664 - -0.60% 2 Stars: Appealing
11/27/2009 3.36 3.45 3.35 3.36 12,486,197 - -2.89% 2 Stars: Appealing
11/25/2009 3.42 3.48 3.40 3.46 12,833,893 + +2.67% 2 Stars: Appealing
11/24/2009 3.46 3.53 3.32 3.37 28,835,372 - -4.53% 2 Stars: Appealing
11/23/2009 3.58 3.64 3.53 3.53 18,137,417 - -2.49% 2 Stars: Appealing
11/20/2009 3.65 3.69 3.58 3.62 32,993,948 - -2.43% 2 Stars: Appealing
11/19/2009 3.76 3.77 3.65 3.71 7,421,749 - -3.39% 2 Stars: Appealing
11/18/2009 3.89 3.89 3.78 3.84 8,171,635 - -1.79% 2 Stars: Appealing
11/17/2009 3.92 3.93 3.84 3.91 6,143,190 - -0.76% 2 Stars: Appealing
11/16/2009 3.92 3.97 3.90 3.94 8,797,598 + +3.68% 2 Stars: Appealing
11/13/2009 3.78 3.84 3.76 3.80 10,431,343 + +1.88% 2 Stars: Appealing
11/12/2009 3.79 3.82 3.70 3.73 8,771,691 - -0.80% 2 Stars: Appealing
11/11/2009 3.79 3.82 3.71 3.76 16,005,429 + +3.30% 2 Stars: Appealing
11/10/2009 3.78 3.82 3.62 3.64 30,058,744 - -8.08% 2 Stars: Appealing
11/09/2009 3.94 4.00 3.92 3.96 14,714,406 + +3.39% 2 Stars: Appealing
11/06/2009 3.76 3.85 3.75 3.83 14,083,898 + +1.06% 2 Stars: Appealing
11/05/2009 3.88 3.90 3.77 3.79 17,522,272 - -1.56% 2 Stars: Appealing
11/04/2009 3.92 3.95 3.78 3.85 24,044,681 + +4.34% 2 Stars: Appealing
11/03/2009 3.68 3.69 3.60 3.69 16,793,735 - 0.00% 2 Stars: Appealing
11/02/2009 3.83 3.88 3.58 3.69 20,802,241 - 0.00% 2 Stars: Appealing
10/30/2009 3.86 3.88 3.65 3.69 41,569,031 - -11.51% 2 Stars: Appealing
10/29/2009 4.24 4.32 4.14 4.17 13,865,756 + +4.51% 2 Stars: Appealing
10/28/2009 4.05 4.12 3.93 3.99 27,905,618 - -6.56% 2 Stars: Appealing
10/27/2009 4.32 4.34 4.20 4.27 11,937,991 - -1.16% 2 Stars: Appealing
10/26/2009 4.54 4.59 4.29 4.32 19,277,550 - -5.26% 2 Stars: Appealing
10/23/2009 4.73 4.74 4.49 4.56 28,479,442 + +1.11% 2 Stars: Appealing
10/22/2009 4.54 4.54 4.41 4.51 18,322,489 - 0.00% 2 Stars: Appealing
10/21/2009 4.54 4.68 4.51 4.51 10,411,640 - -1.96% 2 Stars: Appealing
10/20/2009 4.68 4.70 4.58 4.60 8,730,431 - -2.95% 2 Stars: Appealing
10/19/2009 4.70 4.78 4.68 4.74 8,379,010 + +1.50% 2 Stars: Appealing
10/16/2009 4.72 4.72 4.63 4.67 12,683,234 - -1.68% 2 Stars: Appealing
10/15/2009 4.82 4.85 4.72 4.75 11,259,756 - -3.26% 2 Stars: Appealing
10/14/2009 4.87 4.93 4.81 4.91 15,262,954 + +3.59% 2 Stars: Appealing
10/13/2009 4.83 4.84 4.70 4.74 16,393,936 - -0.42% 2 Stars: Appealing
10/12/2009 4.94 4.95 4.70 4.76 21,659,093 + +1.28% 2 Stars: Appealing
10/09/2009 4.67 4.71 4.59 4.70 11,252,121 + +0.64% 2 Stars: Appealing
10/08/2009 4.72 4.76 4.67 4.67 21,397,698 + +1.52% 2 Stars: Appealing
10/07/2009 4.62 4.69 4.56 4.60 25,181,953 + +3.60% 2 Stars: Appealing
10/06/2009 4.46 4.51 4.38 4.44 14,849,546 + +4.23% 2 Stars: Appealing
10/05/2009 4.21 4.30 4.14 4.26 13,039,546 + +1.67% 2 Stars: Appealing
10/02/2009 4.08 4.32 4.07 4.19 15,588,319 - -0.24% 2 Stars: Appealing
10/01/2009 4.39 4.40 4.17 4.20 11,137,462 - -6.46% 2 Stars: Appealing
09/30/2009 4.49 4.53 4.37 4.49 14,058,222 - -0.22% 2 Stars: Appealing
09/29/2009 4.57 4.61 4.47 4.50 14,139,650 - -1.10% 2 Stars: Appealing
09/28/2009 4.51 4.64 4.49 4.55 9,661,112 + +2.48% 2 Stars: Appealing
09/25/2009 4.40 4.52 4.37 4.44 13,058,893 + +2.78% 2 Stars: Appealing
09/24/2009 4.53 4.54 4.28 4.32 17,943,269 - -3.14% 2 Stars: Appealing
09/23/2009 4.58 4.58 4.45 4.46 24,153,122 - -1.11% 2 Stars: Appealing
09/22/2009 4.36 4.53 4.35 4.51 11,437,927 + +4.40% 2 Stars: Appealing
09/21/2009 4.22 4.32 4.19 4.32 12,007,946 - 0.00% 2 Stars: Appealing
09/18/2009 4.29 4.36 4.27 4.32 9,274,504 + +0.93% 2 Stars: Appealing
09/17/2009 4.21 4.34 4.20 4.28 11,048,907 - -0.93% 2 Stars: Appealing