Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.60 5.71 5.50 5.69 374,941 + +4.98% 5 Stars: Appealing
02/08/2010 5.60 5.65 5.42 5.42 281,779 + +0.18% 5 Stars: Appealing
02/05/2010 5.44 5.47 5.18 5.41 541,421 - -0.92% 5 Stars: Appealing
02/04/2010 5.67 5.75 5.46 5.46 402,754 - -5.70% 5 Stars: Appealing
02/03/2010 5.94 5.94 5.78 5.79 274,491 - -2.85% 5 Stars: Appealing
02/02/2010 5.86 6.00 5.76 5.96 514,450 + +1.36% 5 Stars: Appealing
02/01/2010 5.58 5.88 5.50 5.88 520,934 + +7.50% 5 Stars: Appealing
01/29/2010 5.64 5.84 5.45 5.47 1,163,128 - -4.37% 5 Stars: Appealing
01/28/2010 5.79 5.91 5.66 5.72 351,799 - -1.04% 5 Stars: Appealing
01/27/2010 5.88 5.88 5.70 5.78 425,783 - -3.67% 5 Stars: Appealing
01/26/2010 6.09 6.11 5.98 6.00 322,029 - -1.96% 5 Stars: Appealing
01/25/2010 6.20 6.20 6.02 6.12 357,307 + +4.44% 5 Stars: Appealing
01/22/2010 5.90 6.14 5.84 5.86 518,731 - -1.68% 5 Stars: Appealing
01/21/2010 6.30 6.34 5.96 5.96 691,850 - -8.17% 5 Stars: Appealing
01/20/2010 6.53 6.69 6.45 6.49 511,434 - -5.67% 5 Stars: Appealing
01/19/2010 6.73 6.88 6.73 6.88 346,888 + +2.23% 5 Stars: Appealing
01/15/2010 6.90 6.90 6.70 6.73 660,631 - -3.17% 5 Stars: Appealing
01/14/2010 7.08 7.08 6.90 6.95 287,849 - -1.70% 5 Stars: Appealing
01/13/2010 6.99 7.07 6.82 7.07 627,071 + +1.73% 5 Stars: Appealing
01/12/2010 7.11 7.18 6.92 6.95 702,994 - -8.79% 5 Stars: Appealing
01/11/2010 7.65 7.74 7.50 7.62 873,210 + +5.39% 5 Stars: Appealing
01/08/2010 7.08 7.23 7.02 7.23 225,300 + +0.84% 5 Stars: Appealing
01/07/2010 7.28 7.28 7.16 7.17 378,511 - 0.00% 5 Stars: Appealing
01/06/2010 7.00 7.22 7.00 7.17 471,620 + +2.87% 5 Stars: Appealing
01/05/2010 7.00 7.08 6.90 6.97 594,724 - 0.00% 5 Stars: Appealing
01/04/2010 6.76 6.99 6.76 6.97 501,607 + +6.41% 5 Stars: Appealing
12/31/2009 6.56 6.69 6.55 6.55 189,523 + +0.15% 5 Stars: Appealing
12/30/2009 6.50 6.58 6.45 6.54 195,516 + +0.46% 5 Stars: Appealing
12/29/2009 6.53 6.66 6.50 6.51 213,047 + +1.09% 5 Stars: Appealing
12/28/2009 6.50 6.62 6.41 6.44 206,743 - -0.46% 5 Stars: Appealing
12/24/2009 6.46 6.50 6.42 6.47 87,521 + +1.09% 5 Stars: Appealing
12/23/2009 6.37 6.40 6.23 6.40 165,591 + +1.11% 5 Stars: Appealing
12/22/2009 6.30 6.36 6.21 6.33 275,770 + +2.26% 5 Stars: Appealing
12/21/2009 6.18 6.30 6.14 6.19 390,505 + +2.31% 5 Stars: Appealing
12/18/2009 6.10 6.13 5.98 6.05 340,127 - -2.58% 5 Stars: Appealing
12/17/2009 6.28 6.39 6.21 6.21 305,999 - -2.20% 5 Stars: Appealing
12/16/2009 6.31 6.43 6.30 6.35 439,405 + +0.79% 5 Stars: Appealing
12/15/2009 6.36 6.39 6.30 6.30 622,194 + +0.16% 5 Stars: Appealing
12/14/2009 6.18 6.29 6.11 6.29 1,006,674 + +5.18% 5 Stars: Appealing
12/11/2009 5.83 5.99 5.74 5.98 794,453 + +3.82% 5 Stars: Appealing
12/10/2009 5.74 5.85 5.70 5.76 497,060 + +1.23% 5 Stars: Appealing
12/09/2009 5.67 5.69 5.51 5.69 483,295 + +1.79% 5 Stars: Appealing
12/08/2009 5.80 5.85 5.50 5.59 433,229 - -4.12% 5 Stars: Appealing
12/07/2009 5.89 5.90 5.75 5.83 502,123 + +1.92% 5 Stars: Appealing
12/04/2009 5.95 6.00 5.63 5.72 385,643 - -0.52% 5 Stars: Appealing
12/03/2009 5.95 6.02 5.75 5.75 307,453 - -2.87% 5 Stars: Appealing
12/02/2009 5.95 5.95 5.80 5.92 419,963 + +1.20% 5 Stars: Appealing
12/01/2009 5.70 5.85 5.70 5.85 218,214 + +4.46% 5 Stars: Appealing
11/30/2009 5.70 5.70 5.52 5.60 292,013 - -1.06% 4 Stars: Appealing
11/27/2009 5.67 5.73 5.51 5.66 260,823 - -6.60% 5 Stars: Appealing
11/25/2009 6.06 6.23 5.96 6.06 296,577 + +1.68% 5 Stars: Appealing
11/24/2009 6.10 6.10 5.88 5.96 192,332 - -5.25% 5 Stars: Appealing
11/23/2009 6.32 6.38 6.19 6.29 362,257 + +5.18% 5 Stars: Appealing
11/20/2009 5.97 6.02 5.91 5.98 109,265 - -1.81% 5 Stars: Appealing
11/19/2009 6.13 6.16 6.02 6.09 184,373 - -1.93% 5 Stars: Appealing
11/18/2009 6.20 6.26 6.12 6.21 121,926 - -1.74% 5 Stars: Appealing
11/17/2009 6.20 6.32 6.10 6.32 150,610 + +1.94% 5 Stars: Appealing
11/16/2009 6.03 6.22 6.03 6.20 201,925 + +1.31% 5 Stars: Appealing
11/13/2009 5.99 6.12 5.92 6.12 126,571 + +1.49% 5 Stars: Appealing
11/12/2009 6.29 6.29 5.99 6.03 159,995 - -3.98% 4 Stars: Appealing
11/11/2009 6.33 6.38 6.21 6.28 260,621 + +1.13% 5 Stars: Appealing
11/10/2009 6.26 6.29 6.14 6.21 206,918 - 0.00% 4 Stars: Appealing
11/09/2009 6.02 6.21 6.02 6.21 344,371 + +6.52% 4 Stars: Appealing
11/06/2009 5.62 5.89 5.61 5.83 158,406 + +2.10% 4 Stars: Appealing
11/05/2009 5.70 5.72 5.55 5.71 361,816 - -2.39% 4 Stars: Appealing
11/04/2009 5.90 5.97 5.80 5.85 304,446 - -0.68% 5 Stars: Appealing
11/03/2009 5.81 5.90 5.70 5.89 486,559 - -0.17% 5 Stars: Appealing
11/02/2009 5.82 6.08 5.74 5.90 228,241 + +2.08% 5 Stars: Appealing
10/30/2009 5.91 6.06 5.70 5.78 329,058 - -6.92% 5 Stars: Appealing
10/29/2009 5.87 6.21 5.87 6.21 383,272 + +7.07% 5 Stars: Appealing
10/28/2009 6.22 6.23 5.76 5.80 567,887 - -4.92% 5 Stars: Appealing
10/27/2009 6.34 6.38 6.10 6.10 313,537 - -4.84% 5 Stars: Appealing
10/26/2009 6.63 6.72 6.37 6.41 243,273 - -3.75% 5 Stars: Appealing
10/23/2009 6.93 6.93 6.65 6.66 166,397 - -4.17% 5 Stars: Appealing
10/22/2009 6.86 6.95 6.79 6.95 323,340 + +0.58% 4 Stars: Appealing
10/21/2009 6.86 7.04 6.86 6.91 758,301 + +1.47% 4 Stars: Appealing
10/20/2009 6.91 6.98 6.71 6.81 503,100 - -0.29% 4 Stars: Appealing
10/19/2009 6.66 6.83 6.66 6.83 616,446 + +3.48% 4 Stars: Appealing
10/16/2009 6.64 6.65 6.50 6.60 359,374 - -3.93% 4 Stars: Appealing
10/15/2009 6.88 6.88 6.80 6.87 561,969 - -0.72% 5 Stars: Appealing
10/14/2009 6.87 6.92 6.78 6.92 683,077 + +2.67% 5 Stars: Appealing
10/13/2009 6.97 7.00 6.68 6.74 673,742 - -2.32% 5 Stars: Appealing
10/12/2009 6.88 7.00 6.83 6.90 242,226 + +1.77% 5 Stars: Appealing
10/09/2009 6.85 6.85 6.73 6.78 313,187 - -3.97% 5 Stars: Appealing
10/08/2009 6.78 7.10 6.78 7.06 654,354 + +7.95% 5 Stars: Appealing
10/07/2009 6.48 6.56 6.41 6.54 310,847 + +3.32% 5 Stars: Appealing
10/06/2009 6.32 6.42 6.12 6.33 295,864 + +0.96% 5 Stars: Appealing
10/05/2009 6.04 6.27 6.01 6.27 280,232 + +4.85% 5 Stars: Appealing
10/02/2009 5.82 6.05 5.80 5.98 279,523 - -1.48% 5 Stars: Appealing
10/01/2009 6.30 6.32 6.07 6.07 471,983 - -4.41% 5 Stars: Appealing
09/30/2009 6.35 6.48 6.26 6.35 131,061 - -0.63% 5 Stars: Appealing
09/29/2009 6.41 6.46 6.34 6.39 114,143 - -0.78% 5 Stars: Appealing
09/28/2009 6.30 6.44 5.95 6.44 292,220 + +2.71% 5 Stars: Appealing
09/25/2009 6.46 6.46 6.23 6.27 370,940 + +0.48% 5 Stars: Appealing
09/24/2009 6.51 6.65 6.21 6.24 320,703 - -4.15% 5 Stars: Appealing
09/23/2009 6.65 6.74 6.47 6.51 454,440 + +1.56% 5 Stars: Appealing
09/22/2009 6.26 6.42 6.26 6.41 284,940 + +5.08% 5 Stars: Appealing
09/21/2009 6.14 6.15 6.02 6.10 155,749 - -0.33% 5 Stars: Appealing
09/18/2009 6.25 6.28 6.10 6.12 185,254 - -2.39% 5 Stars: Appealing
09/17/2009 6.38 6.40 6.15 6.27 453,870 + +1.95% 5 Stars: Appealing