Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.81 4.88 4.58 4.64 624,220 - -2.32% 4 Stars: Appealing
02/08/2010 4.71 4.79 4.67 4.75 392,401 - -1.25% 4 Stars: Appealing
02/05/2010 4.79 4.90 4.71 4.81 602,812 + +0.21% 4 Stars: Appealing
02/04/2010 5.04 5.08 4.75 4.80 620,473 - -5.14% 4 Stars: Appealing
02/03/2010 5.13 5.16 4.96 5.06 607,400 - -1.36% 4 Stars: Appealing
02/02/2010 5.29 5.29 5.04 5.13 517,746 - -2.10% 4 Stars: Appealing
02/01/2010 5.10 5.35 5.10 5.24 395,424 + +2.95% 4 Stars: Appealing
01/29/2010 5.30 5.30 5.06 5.09 454,769 - -3.96% 4 Stars: Appealing
01/28/2010 5.35 5.41 5.14 5.30 480,006 - -0.93% 4 Stars: Appealing
01/27/2010 5.30 5.37 5.19 5.35 509,646 - 0.00% 4 Stars: Appealing
01/26/2010 5.42 5.46 5.33 5.35 398,360 - -1.29% 4 Stars: Appealing
01/25/2010 5.55 5.56 5.38 5.42 403,808 - -1.81% 4 Stars: Appealing
01/22/2010 5.51 5.53 5.36 5.52 607,610 + +0.18% 4 Stars: Appealing
01/21/2010 5.62 5.71 5.49 5.51 477,378 - -2.13% 4 Stars: Appealing
01/20/2010 5.80 5.80 5.50 5.63 459,152 - -3.26% 4 Stars: Appealing
01/19/2010 5.70 5.96 5.66 5.82 2,140,867 + +2.28% 4 Stars: Appealing
01/15/2010 5.70 5.76 5.54 5.69 852,380 + +1.79% 4 Stars: Appealing
01/14/2010 5.51 5.65 5.50 5.59 386,037 + +1.45% 4 Stars: Appealing
01/13/2010 5.45 5.60 5.45 5.51 378,593 + +0.73% 4 Stars: Appealing
01/12/2010 5.50 5.53 5.33 5.47 884,767 - -1.44% 4 Stars: Appealing
01/11/2010 5.56 5.65 5.44 5.55 801,541 + +1.28% 4 Stars: Appealing
01/08/2010 5.58 5.60 5.47 5.48 646,177 - -2.14% 4 Stars: Appealing
01/07/2010 5.70 5.74 5.55 5.60 947,813 - -2.27% 4 Stars: Appealing
01/06/2010 5.63 5.85 5.50 5.73 2,377,327 + +0.17% 4 Stars: Appealing
01/05/2010 5.12 5.74 5.05 5.72 6,810,553 + +12.16% 4 Stars: Appealing
01/04/2010 4.97 5.12 4.87 5.10 923,395 + +4.51% 4 Stars: Appealing
12/31/2009 5.02 5.03 4.84 4.88 495,575 - -2.59% 4 Stars: Appealing
12/30/2009 4.96 5.01 4.88 5.01 539,181 + +0.40% 4 Stars: Appealing
12/29/2009 5.03 5.05 4.95 4.99 610,005 - -0.80% 4 Stars: Appealing
12/28/2009 5.00 5.08 4.91 5.03 1,035,996 + +0.80% 4 Stars: Appealing
12/24/2009 4.90 5.05 4.88 4.99 418,614 + +2.25% 4 Stars: Appealing
12/23/2009 4.87 4.88 4.74 4.88 409,842 + +1.04% 4 Stars: Appealing
12/22/2009 4.91 4.91 4.80 4.83 386,024 - -1.23% 4 Stars: Appealing
12/21/2009 4.87 4.92 4.72 4.89 671,750 + +1.03% 4 Stars: Appealing
12/18/2009 4.57 4.84 4.46 4.84 1,433,244 + +7.56% 4 Stars: Appealing
12/17/2009 4.54 4.60 4.47 4.50 298,743 - -1.10% 4 Stars: Appealing
12/16/2009 4.43 4.60 4.43 4.55 367,838 + +1.79% 4 Stars: Appealing
12/15/2009 4.53 4.60 4.39 4.47 501,807 - -0.45% 4 Stars: Appealing
12/14/2009 4.47 4.54 4.43 4.49 397,151 + +0.67% 4 Stars: Appealing
12/11/2009 4.49 4.51 4.36 4.46 345,259 + +0.22% 4 Stars: Appealing
12/10/2009 4.58 4.65 4.34 4.45 796,178 - -2.84% 4 Stars: Appealing
12/09/2009 4.75 4.86 4.55 4.58 591,770 - -3.38% 4 Stars: Appealing
12/08/2009 4.89 4.90 4.65 4.74 765,097 - -3.27% 5 Stars: Appealing
12/07/2009 4.83 4.91 4.77 4.90 272,533 + +1.66% 5 Stars: Appealing
12/04/2009 4.87 4.92 4.75 4.82 621,247 + +1.05% 5 Stars: Appealing
12/03/2009 4.90 4.90 4.75 4.77 352,874 - -2.65% 4 Stars: Appealing
12/02/2009 4.83 4.90 4.80 4.90 354,083 + +1.87% 4 Stars: Appealing
12/01/2009 4.82 4.85 4.76 4.81 542,457 + +0.84% 4 Stars: Appealing
11/30/2009 4.74 4.79 4.60 4.77 878,519 + +0.21% 4 Stars: Appealing
11/27/2009 4.70 4.87 4.62 4.76 346,057 - -1.65% 4 Stars: Appealing
11/25/2009 4.87 4.91 4.82 4.84 342,603 - -1.22% 4 Stars: Appealing
11/24/2009 4.88 4.94 4.78 4.90 410,318 - -0.20% 4 Stars: Appealing
11/23/2009 4.93 4.95 4.86 4.91 530,542 + +1.03% 5 Stars: Appealing
11/20/2009 4.72 4.88 4.72 4.86 367,269 + +0.21% 5 Stars: Appealing
11/19/2009 4.85 4.93 4.76 4.85 483,799 - -0.41% 5 Stars: Appealing
11/18/2009 4.88 4.93 4.83 4.87 443,812 + +0.21% 5 Stars: Appealing
11/17/2009 4.85 4.95 4.81 4.86 377,599 - -1.02% 5 Stars: Appealing
11/16/2009 4.95 4.98 4.88 4.91 556,504 + +0.20% 5 Stars: Appealing
11/13/2009 4.78 4.98 4.75 4.90 615,526 + +2.51% 5 Stars: Appealing
11/12/2009 4.79 4.86 4.75 4.78 809,643 - 0.00% 5 Stars: Appealing
11/11/2009 4.72 4.83 4.65 4.78 736,501 + +2.58% 5 Stars: Appealing
11/10/2009 4.55 4.89 4.55 4.66 1,046,842 + +1.53% 5 Stars: Appealing
11/09/2009 4.61 4.67 4.55 4.59 812,762 + +0.66% 5 Stars: Appealing
11/06/2009 4.51 4.66 4.46 4.56 439,562 - -0.22% 5 Stars: Appealing
11/05/2009 4.45 4.63 4.40 4.57 421,210 + +4.10% 5 Stars: Appealing
11/04/2009 4.52 4.67 4.38 4.39 491,235 - -2.66% 5 Stars: Appealing
11/03/2009 4.33 4.52 4.25 4.51 448,540 + +3.20% 5 Stars: Appealing
11/02/2009 4.42 4.56 4.32 4.37 457,564 - -0.91% 4 Stars: Appealing
10/30/2009 4.50 4.59 4.41 4.41 579,541 - -3.08% 4 Stars: Appealing
10/29/2009 4.43 4.60 4.43 4.55 526,331 + +3.41% 4 Stars: Appealing
10/28/2009 4.57 4.59 4.36 4.40 697,674 - -3.93% 4 Stars: Appealing
10/27/2009 4.67 4.68 4.56 4.58 910,215 - -0.87% 4 Stars: Appealing
10/26/2009 4.79 4.91 4.52 4.62 954,471 - -3.55% 4 Stars: Appealing
10/23/2009 4.98 5.01 4.70 4.79 706,525 - -3.82% 4 Stars: Appealing
10/22/2009 4.95 5.09 4.85 4.98 1,724,263 + +0.61% 4 Stars: Appealing
10/21/2009 5.11 5.21 4.95 4.95 885,782 - -3.13% 4 Stars: Appealing
10/20/2009 5.11 5.17 5.05 5.11 608,522 - -0.20% 4 Stars: Appealing
10/19/2009 5.10 5.23 5.06 5.12 722,669 - 0.00% 4 Stars: Appealing
10/16/2009 5.04 5.18 4.90 5.12 1,048,503 + +0.39% 4 Stars: Appealing
10/15/2009 5.08 5.18 4.95 5.10 1,214,712 + +0.20% 4 Stars: Appealing
10/14/2009 4.90 5.17 4.73 5.09 2,675,116 + +5.38% 4 Stars: Appealing
10/13/2009 4.88 4.94 4.73 4.83 681,227 - -2.03% 4 Stars: Appealing
10/12/2009 4.90 4.98 4.82 4.93 1,135,945 + +2.28% 4 Stars: Appealing
10/09/2009 4.79 4.87 4.75 4.82 903,246 + +0.21% 4 Stars: Appealing
10/08/2009 4.75 4.83 4.70 4.81 695,059 + +1.91% 4 Stars: Appealing
10/07/2009 4.71 4.77 4.63 4.72 1,526,716 + +0.21% 4 Stars: Appealing
10/06/2009 4.63 4.72 4.57 4.71 1,588,049 + +1.95% 4 Stars: Appealing
10/05/2009 4.54 4.70 4.49 4.62 1,174,670 + +2.21% 4 Stars: Appealing
10/02/2009 4.35 4.56 4.32 4.52 691,473 + +2.49% 4 Stars: Appealing
10/01/2009 4.45 4.49 4.37 4.41 520,677 - -1.56% 4 Stars: Appealing
09/30/2009 4.71 4.71 4.42 4.48 752,874 - -4.48% 4 Stars: Appealing
09/29/2009 4.62 4.70 4.50 4.69 1,195,156 + +1.96% 4 Stars: Appealing
09/28/2009 4.40 4.65 4.32 4.60 1,771,587 + +4.78% 4 Stars: Appealing
09/25/2009 4.37 4.44 4.17 4.39 1,105,472 - 0.00% 4 Stars: Appealing
09/24/2009 4.55 4.64 4.21 4.39 827,894 - -3.30% 4 Stars: Appealing
09/23/2009 4.56 4.59 4.52 4.54 926,541 - -0.66% 4 Stars: Appealing
09/22/2009 4.56 4.72 4.50 4.57 1,442,467 + +0.66% 4 Stars: Appealing
09/21/2009 4.60 4.64 4.43 4.54 2,097,432 - -2.78% 4 Stars: Appealing
09/18/2009 4.63 4.69 4.60 4.67 947,125 + +1.74% 4 Stars: Appealing
09/17/2009 4.62 4.65 4.53 4.59 984,535 - -0.86% 4 Stars: Appealing