Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.63 3.71 3.48 3.52 410,797 + +0.86% 5 Stars: Appealing
02/08/2010 3.52 3.61 3.49 3.49 370,296 - -0.85% 5 Stars: Appealing
02/05/2010 3.50 3.57 3.41 3.52 513,322 - -0.56% 5 Stars: Appealing
02/04/2010 3.81 3.90 3.54 3.54 700,509 - -7.81% 5 Stars: Appealing
02/03/2010 3.91 3.99 3.83 3.84 230,132 - -2.54% 5 Stars: Appealing
02/02/2010 3.83 3.98 3.82 3.94 499,247 + +2.60% 5 Stars: Appealing
02/01/2010 3.64 3.84 3.61 3.84 481,787 + +6.08% 5 Stars: Appealing
01/29/2010 3.81 3.86 3.55 3.62 681,453 - -4.23% 5 Stars: Appealing
01/28/2010 3.99 4.03 3.63 3.78 763,868 - -4.55% 5 Stars: Appealing
01/27/2010 3.82 3.99 3.74 3.96 524,371 + +2.86% 4 Stars: Appealing
01/26/2010 3.98 3.98 3.82 3.85 750,323 - -3.51% 4 Stars: Appealing
01/25/2010 4.02 4.12 3.93 3.99 455,366 + +0.50% 4 Stars: Appealing
01/22/2010 4.13 4.25 3.97 3.97 628,501 - -4.34% 4 Stars: Appealing
01/21/2010 4.23 4.33 4.15 4.15 530,707 - -2.12% 4 Stars: Appealing
01/20/2010 4.35 4.36 4.19 4.24 672,357 - -3.42% 5 Stars: Appealing
01/19/2010 4.30 4.43 4.26 4.39 838,206 + +1.62% 5 Stars: Appealing
01/15/2010 4.60 4.60 4.30 4.32 929,157 - -5.88% 5 Stars: Appealing
01/14/2010 4.46 4.60 4.45 4.59 573,181 + +2.91% 5 Stars: Appealing
01/13/2010 4.38 4.47 4.25 4.46 575,960 + +2.53% 5 Stars: Appealing
01/12/2010 4.41 4.55 4.31 4.35 619,509 - -2.68% 5 Stars: Appealing
01/11/2010 4.56 4.56 4.42 4.47 305,008 - -1.54% 5 Stars: Appealing
01/08/2010 4.45 4.60 4.40 4.54 712,350 + +0.89% 5 Stars: Appealing
01/07/2010 4.27 4.53 4.25 4.50 1,092,312 + +5.39% 5 Stars: Appealing
01/06/2010 4.31 4.35 4.23 4.27 453,128 - -0.70% 5 Stars: Appealing
01/05/2010 4.24 4.34 4.22 4.30 540,898 + +0.94% 5 Stars: Appealing
01/04/2010 4.27 4.37 4.15 4.26 511,872 + +0.95% 5 Stars: Appealing
12/31/2009 4.25 4.29 4.16 4.22 555,903 - -0.94% 5 Stars: Appealing
12/30/2009 4.20 4.29 4.10 4.26 501,602 + +0.24% 5 Stars: Appealing
12/29/2009 4.29 4.30 4.23 4.25 350,830 - -1.39% 5 Stars: Appealing
12/28/2009 4.28 4.38 4.21 4.31 458,706 + +0.70% 5 Stars: Appealing
12/24/2009 4.29 4.33 4.20 4.28 316,765 + +0.23% 5 Stars: Appealing
12/23/2009 4.27 4.30 4.22 4.27 463,921 + +0.47% 5 Stars: Appealing
12/22/2009 4.24 4.35 4.22 4.25 996,784 + +0.71% 5 Stars: Appealing
12/21/2009 4.16 4.22 4.11 4.22 989,487 + +1.93% 5 Stars: Appealing
12/18/2009 3.79 4.14 3.77 4.14 1,988,236 + +10.70% 5 Stars: Appealing
12/17/2009 3.79 3.84 3.72 3.74 589,563 - -2.35% 5 Stars: Appealing
12/16/2009 3.55 3.83 3.51 3.83 909,073 + +7.89% 5 Stars: Appealing
12/15/2009 3.60 3.65 3.52 3.55 338,958 - -1.11% 5 Stars: Appealing
12/14/2009 3.49 3.59 3.46 3.59 334,543 + +1.13% 5 Stars: Appealing
12/11/2009 3.56 3.57 3.47 3.55 389,418 - 0.00% 5 Stars: Appealing
12/10/2009 3.67 3.67 3.53 3.55 390,761 - -2.47% 5 Stars: Appealing
12/09/2009 3.72 3.75 3.57 3.64 421,081 - -2.67% 5 Stars: Appealing
12/08/2009 3.71 3.86 3.61 3.74 512,894 - -1.58% 5 Stars: Appealing
12/07/2009 3.85 3.89 3.74 3.80 659,691 - 0.00% 5 Stars: Appealing
12/04/2009 3.59 3.81 3.52 3.80 1,217,415 + +8.88% 5 Stars: Appealing
12/03/2009 3.65 3.69 3.48 3.49 936,283 - -3.32% 5 Stars: Appealing
12/02/2009 3.33 3.70 3.22 3.61 1,998,907 + +9.39% 5 Stars: Appealing
12/01/2009 3.10 3.33 3.05 3.30 1,857,302 + +7.14% 5 Stars: Appealing
11/30/2009 2.95 3.09 2.86 3.08 1,180,276 + +5.84% 5 Stars: Appealing
11/27/2009 2.94 2.98 2.91 2.91 285,278 - -2.68% 4 Stars: Appealing
11/25/2009 3.07 3.07 2.96 2.99 729,706 - -2.29% 4 Stars: Appealing
11/24/2009 3.10 3.14 3.02 3.06 337,759 - -1.61% 4 Stars: Appealing
11/23/2009 3.06 3.16 3.06 3.11 373,865 + +1.97% 4 Stars: Appealing
11/20/2009 3.08 3.15 3.01 3.05 645,335 - -1.61% 4 Stars: Appealing
11/19/2009 3.17 3.18 3.07 3.10 574,039 - -3.43% 4 Stars: Appealing
11/18/2009 3.16 3.23 3.14 3.21 965,726 + +1.90% 4 Stars: Appealing
11/17/2009 3.18 3.18 3.14 3.15 328,587 - -0.94% 4 Stars: Appealing
11/16/2009 3.13 3.24 3.10 3.18 612,897 + +1.92% 5 Stars: Appealing
11/13/2009 3.13 3.19 3.05 3.12 510,451 + +0.97% 5 Stars: Appealing
11/12/2009 3.22 3.24 3.06 3.09 707,746 - -5.21% 5 Stars: Appealing
11/11/2009 3.20 3.32 3.17 3.26 563,218 + +3.49% 5 Stars: Appealing
11/10/2009 3.22 3.27 3.13 3.15 582,600 - -3.96% 5 Stars: Appealing
11/09/2009 3.24 3.30 3.22 3.28 457,289 + +3.14% 5 Stars: Appealing
11/06/2009 3.20 3.30 3.11 3.18 496,158 - -1.24% 5 Stars: Appealing
11/05/2009 3.12 3.23 3.10 3.22 1,047,411 + +4.55% 5 Stars: Appealing
11/04/2009 3.23 3.27 3.06 3.08 867,495 - -4.05% 5 Stars: Appealing
11/03/2009 3.05 3.21 3.00 3.21 1,058,959 + +2.56% 5 Stars: Appealing
11/02/2009 3.22 3.33 3.07 3.13 1,072,472 - -2.49% 4 Stars: Appealing
10/30/2009 3.45 3.49 3.20 3.21 1,673,081 - -8.02% 4 Stars: Appealing
10/29/2009 3.60 3.66 3.45 3.49 1,252,728 - 0.00% 4 Stars: Appealing
10/28/2009 3.68 3.86 3.42 3.49 2,925,845 + +1.45% 4 Stars: Appealing
10/27/2009 3.56 3.75 3.40 3.44 1,719,449 - -3.37% 4 Stars: Appealing
10/26/2009 3.60 3.67 3.50 3.56 1,621,133 - -0.28% 4 Stars: Appealing
10/23/2009 3.88 3.92 3.55 3.57 2,963,679 - -7.51% 4 Stars: Appealing
10/22/2009 4.08 4.08 3.80 3.86 2,360,707 - -9.60% 4 Stars: Appealing
10/21/2009 4.15 4.40 4.15 4.27 1,319,732 + +3.89% 5 Stars: Appealing
10/20/2009 4.21 4.26 4.00 4.11 1,246,128 - -2.14% 5 Stars: Appealing
10/19/2009 4.28 4.41 4.19 4.20 874,419 - -1.87% 5 Stars: Appealing
10/16/2009 4.52 4.57 4.27 4.28 905,479 - -5.73% 5 Stars: Appealing
10/15/2009 4.70 4.71 4.52 4.54 473,063 - -3.81% 5 Stars: Appealing
10/14/2009 4.71 4.73 4.56 4.72 771,985 + +1.72% 5 Stars: Appealing
10/13/2009 4.75 4.83 4.52 4.64 782,998 - -2.32% 5 Stars: Appealing
10/12/2009 4.81 4.93 4.72 4.75 517,658 - -1.04% 5 Stars: Appealing
10/09/2009 4.67 4.81 4.65 4.80 423,616 + +2.35% 5 Stars: Appealing
10/08/2009 4.75 4.79 4.48 4.69 841,238 - -0.21% 5 Stars: Appealing
10/07/2009 4.79 4.83 4.64 4.70 245,583 - -2.08% 5 Stars: Appealing
10/06/2009 4.64 4.80 4.63 4.80 506,545 + +4.58% 5 Stars: Appealing
10/05/2009 4.43 4.62 4.37 4.59 522,594 + +3.85% 5 Stars: Appealing
10/02/2009 4.40 4.64 4.35 4.42 923,566 - -1.34% 5 Stars: Appealing
10/01/2009 4.67 4.71 4.44 4.48 1,638,828 - -4.88% 5 Stars: Appealing
09/30/2009 4.83 4.88 4.55 4.71 950,835 - -2.08% 5 Stars: Appealing
09/29/2009 4.92 4.97 4.77 4.81 462,576 - -2.43% 5 Stars: Appealing
09/28/2009 4.77 4.98 4.68 4.93 553,154 + +4.23% 5 Stars: Appealing
09/25/2009 4.72 4.75 4.54 4.73 388,425 - -0.42% 5 Stars: Appealing
09/24/2009 4.94 4.97 4.74 4.75 533,255 - -3.26% 5 Stars: Appealing
09/23/2009 5.00 5.11 4.89 4.91 550,307 - -0.81% 5 Stars: Appealing
09/22/2009 5.13 5.13 4.92 4.95 950,222 - -2.56% 5 Stars: Appealing
09/21/2009 4.79 5.21 4.76 5.08 1,828,599 + +5.18% 5 Stars: Appealing
09/18/2009 4.49 4.83 4.42 4.83 1,276,606 + +7.57% 5 Stars: Appealing
09/17/2009 4.47 4.54 4.31 4.49 474,193 + +0.67% 5 Stars: Appealing