Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.13 4.16 4.04 4.13 769,695 + +1.23% 5 Stars: Appealing
02/08/2010 4.20 4.20 4.02 4.08 1,718,790 - -3.32% 5 Stars: Appealing
02/05/2010 4.20 4.22 4.02 4.22 1,437,985 - -0.47% 5 Stars: Appealing
02/04/2010 4.22 4.27 4.19 4.24 1,244,775 - -1.40% 5 Stars: Appealing
02/03/2010 4.28 4.31 4.21 4.30 520,491 + +0.23% 5 Stars: Appealing
02/02/2010 4.25 4.35 4.11 4.29 1,453,292 + +2.14% 5 Stars: Appealing
02/01/2010 4.02 4.21 4.00 4.20 1,096,867 + +4.22% 5 Stars: Appealing
01/29/2010 4.13 4.15 4.02 4.03 871,441 - -2.18% 5 Stars: Appealing
01/28/2010 4.07 4.17 4.02 4.12 1,328,732 + +1.23% 5 Stars: Appealing
01/27/2010 4.03 4.10 4.00 4.07 948,466 + +0.99% 5 Stars: Appealing
01/26/2010 4.15 4.16 4.02 4.03 1,136,551 - -3.36% 5 Stars: Appealing
01/25/2010 4.32 4.34 4.16 4.17 926,407 - -2.57% 5 Stars: Appealing
01/22/2010 4.34 4.34 4.18 4.28 2,650,116 - -1.83% 5 Stars: Appealing
01/21/2010 4.43 4.48 4.22 4.36 1,034,878 - -0.91% 4 Stars: Appealing
01/20/2010 4.48 4.50 4.33 4.40 773,533 - -2.65% 4 Stars: Appealing
01/19/2010 4.48 4.58 4.45 4.52 763,892 + +1.35% 4 Stars: Appealing
01/15/2010 4.55 4.60 4.45 4.46 847,813 - -2.41% 4 Stars: Appealing
01/14/2010 4.63 4.68 4.53 4.57 641,438 - -1.08% 4 Stars: Appealing
01/13/2010 4.55 4.68 4.53 4.62 609,268 + +1.76% 4 Stars: Appealing
01/12/2010 4.71 4.72 4.50 4.54 976,620 - -4.22% 5 Stars: Appealing
01/11/2010 4.74 4.78 4.67 4.74 611,528 + +1.07% 4 Stars: Appealing
01/08/2010 4.78 4.79 4.68 4.69 503,250 - -1.47% 4 Stars: Appealing
01/07/2010 4.80 4.84 4.66 4.76 631,511 + +0.42% 5 Stars: Appealing
01/06/2010 4.73 4.82 4.73 4.74 604,536 + +0.21% 5 Stars: Appealing
01/05/2010 4.85 4.87 4.73 4.73 731,881 - -2.07% 5 Stars: Appealing
01/04/2010 4.77 4.92 4.67 4.83 1,380,410 + +3.87% 5 Stars: Appealing
12/31/2009 4.78 4.84 4.63 4.65 1,195,319 - -1.69% 5 Stars: Appealing
12/30/2009 4.32 4.75 4.32 4.73 2,023,585 + +8.74% 5 Stars: Appealing
12/29/2009 4.30 4.38 4.25 4.35 678,134 + +1.87% 5 Stars: Appealing
12/28/2009 4.37 4.45 4.20 4.27 841,261 - -2.51% 5 Stars: Appealing
12/24/2009 4.39 4.43 4.34 4.38 202,912 + +0.92% 5 Stars: Appealing
12/23/2009 4.34 4.39 4.20 4.34 682,608 + +0.23% 5 Stars: Appealing
12/22/2009 4.43 4.46 4.27 4.33 732,621 - -1.59% 5 Stars: Appealing
12/21/2009 4.28 4.53 4.28 4.40 1,628,439 + +3.29% 5 Stars: Appealing
12/18/2009 4.13 4.26 4.03 4.26 2,127,343 + +5.71% 5 Stars: Appealing
12/17/2009 4.09 4.12 4.02 4.03 488,205 - -2.42% 5 Stars: Appealing
12/16/2009 4.11 4.15 4.07 4.13 457,642 + +0.73% 5 Stars: Appealing
12/15/2009 4.02 4.14 4.02 4.10 762,274 + +0.74% 5 Stars: Appealing
12/14/2009 4.04 4.12 4.04 4.07 676,091 + +0.74% 5 Stars: Appealing
12/11/2009 3.98 4.04 3.94 4.04 525,949 + +1.51% 5 Stars: Appealing
12/10/2009 4.05 4.06 3.98 3.98 622,047 - -1.24% 5 Stars: Appealing
12/09/2009 4.09 4.10 3.96 4.03 504,335 - -1.23% 5 Stars: Appealing
12/08/2009 4.09 4.12 4.08 4.08 324,526 - -0.97% 5 Stars: Appealing
12/07/2009 4.12 4.16 4.09 4.12 496,120 - -0.72% 5 Stars: Appealing
12/04/2009 4.08 4.15 4.08 4.15 763,948 + +2.22% 5 Stars: Appealing
12/03/2009 4.11 4.15 4.05 4.06 585,294 - -1.93% 5 Stars: Appealing
12/02/2009 4.15 4.17 4.07 4.14 803,837 - 0.00% 5 Stars: Appealing
12/01/2009 4.04 4.17 4.04 4.14 1,708,826 + +3.24% 5 Stars: Appealing
11/30/2009 3.92 4.01 3.89 4.01 908,103 + +3.08% 5 Stars: Appealing
11/27/2009 3.88 3.92 3.81 3.89 359,999 - -2.75% 5 Stars: Appealing
11/25/2009 3.92 4.06 3.92 4.00 1,049,020 + +2.30% 5 Stars: Appealing
11/24/2009 3.75 3.93 3.72 3.91 1,660,833 + +3.44% 5 Stars: Appealing
11/23/2009 3.84 3.85 3.75 3.78 790,852 + +0.27% 5 Stars: Appealing
11/20/2009 3.76 3.81 3.75 3.77 961,672 - -0.26% 5 Stars: Appealing
11/19/2009 3.94 3.95 3.77 3.78 1,557,417 - -4.79% 5 Stars: Appealing
11/18/2009 4.09 4.09 3.97 3.97 1,383,723 - -2.93% 5 Stars: Appealing
11/17/2009 3.94 4.13 3.82 4.09 3,111,068 - -4.66% 5 Stars: Appealing
11/16/2009 4.14 4.31 4.11 4.29 2,050,276 + +4.89% 5 Stars: Appealing
11/13/2009 4.12 4.12 3.96 4.09 1,586,521 + +0.25% 5 Stars: Appealing
11/12/2009 4.15 4.17 4.05 4.08 798,905 - -2.39% 5 Stars: Appealing
11/11/2009 4.15 4.20 4.11 4.18 542,625 + +1.46% 5 Stars: Appealing
11/10/2009 4.17 4.22 4.09 4.12 792,243 - -1.44% 5 Stars: Appealing
11/09/2009 4.19 4.19 4.06 4.18 907,699 + +0.97% 5 Stars: Appealing
11/06/2009 4.16 4.20 4.01 4.14 873,650 - -0.72% 5 Stars: Appealing
11/05/2009 4.05 4.17 4.02 4.17 777,798 + +3.99% 5 Stars: Appealing
11/04/2009 4.07 4.13 3.99 4.01 949,127 + +1.52% 5 Stars: Appealing
11/03/2009 3.95 3.98 3.89 3.95 808,334 - -1.00% 5 Stars: Appealing
11/02/2009 3.98 4.08 3.91 3.99 1,088,447 + +0.76% 5 Stars: Appealing
10/30/2009 4.13 4.17 3.95 3.96 1,478,020 - -4.58% 5 Stars: Appealing
10/29/2009 4.11 4.19 4.10 4.15 841,886 + +1.97% 5 Stars: Appealing
10/28/2009 4.26 4.28 4.05 4.07 1,182,761 - -4.01% 5 Stars: Appealing
10/27/2009 4.30 4.30 4.20 4.24 1,263,123 - -0.24% 5 Stars: Appealing
10/26/2009 4.45 4.50 4.23 4.25 1,425,173 - -4.49% 5 Stars: Appealing
10/23/2009 4.64 4.67 4.42 4.45 1,504,769 - -3.47% 5 Stars: Appealing
10/22/2009 4.71 4.74 4.60 4.61 775,491 - -2.33% 5 Stars: Appealing
10/21/2009 4.64 4.82 4.61 4.72 1,366,259 + +2.16% 5 Stars: Appealing
10/20/2009 4.61 4.72 4.59 4.62 873,042 + +0.43% 5 Stars: Appealing
10/19/2009 4.57 4.61 4.57 4.60 983,330 + +0.66% 5 Stars: Appealing
10/16/2009 4.56 4.60 4.55 4.57 638,140 - -0.22% 5 Stars: Appealing
10/15/2009 4.61 4.70 4.57 4.58 847,843 - -1.29% 5 Stars: Appealing
10/14/2009 4.61 4.72 4.60 4.64 1,155,437 + +1.31% 5 Stars: Appealing
10/13/2009 4.64 4.69 4.55 4.58 1,273,965 - -1.08% 5 Stars: Appealing
10/12/2009 4.71 4.76 4.61 4.63 1,105,902 - -2.73% 5 Stars: Appealing
10/09/2009 4.74 4.78 4.72 4.76 650,349 + +0.21% 5 Stars: Appealing
10/08/2009 4.74 4.78 4.73 4.75 852,925 + +0.64% 5 Stars: Appealing
10/07/2009 4.75 4.80 4.72 4.72 835,376 - -1.05% 5 Stars: Appealing
10/06/2009 4.83 4.88 4.71 4.77 901,096 - -0.63% 5 Stars: Appealing
10/05/2009 4.71 4.82 4.67 4.80 667,085 + +1.91% 5 Stars: Appealing
10/02/2009 4.62 4.73 4.60 4.71 758,675 + +0.43% 5 Stars: Appealing
10/01/2009 4.83 4.86 4.67 4.69 1,706,140 - -3.50% 5 Stars: Appealing
09/30/2009 4.95 4.95 4.80 4.86 1,608,927 - -1.22% 5 Stars: Appealing
09/29/2009 4.95 5.00 4.87 4.92 1,522,005 - -0.61% 5 Stars: Appealing
09/28/2009 4.82 4.98 4.81 4.95 1,165,660 + +2.48% 5 Stars: Appealing
09/25/2009 4.87 4.90 4.79 4.83 2,034,497 - -1.63% 5 Stars: Appealing
09/24/2009 5.17 5.20 4.86 4.91 3,285,241 - -5.03% 5 Stars: Appealing
09/23/2009 5.34 5.38 5.16 5.17 2,010,948 - -3.72% 5 Stars: Appealing
09/22/2009 5.37 5.44 5.29 5.37 1,253,256 - -0.19% 5 Stars: Appealing
09/21/2009 5.40 5.43 5.23 5.38 1,789,357 - -0.92% 5 Stars: Appealing
09/18/2009 5.39 5.50 5.39 5.43 842,098 + +0.93% 5 Stars: Appealing
09/17/2009 5.42 5.50 5.36 5.38 806,720 - -0.74% 5 Stars: Appealing