Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.61 5.76 5.57 5.65 162,722 - -0.70% 3 Stars: Appealing
02/08/2010 5.67 5.82 5.40 5.69 162,219 - 0.00% 3 Stars: Appealing
02/05/2010 5.57 5.70 5.34 5.69 420,946 + +1.79% 3 Stars: Appealing
02/04/2010 5.85 5.93 5.55 5.59 431,100 - -4.44% 3 Stars: Appealing
02/03/2010 5.87 5.96 5.83 5.85 333,597 - -0.85% 3 Stars: Appealing
02/02/2010 5.86 5.96 5.80 5.90 523,006 + +0.51% 3 Stars: Appealing
02/01/2010 6.07 6.11 5.82 5.87 324,586 - -3.14% 3 Stars: Appealing
01/29/2010 6.13 6.15 6.01 6.06 264,249 - -1.30% 3 Stars: Appealing
01/28/2010 6.34 6.34 6.04 6.14 319,306 - -3.15% 3 Stars: Appealing
01/27/2010 6.40 6.46 6.30 6.34 162,042 - -1.55% 3 Stars: Appealing
01/26/2010 6.47 6.53 6.42 6.44 323,068 - -0.92% 3 Stars: Appealing
01/25/2010 6.22 6.55 6.22 6.50 565,758 + +1.09% 3 Stars: Appealing
01/22/2010 6.52 6.52 6.22 6.43 536,494 - -1.08% 3 Stars: Appealing
01/21/2010 6.63 6.63 6.50 6.50 341,499 - -1.52% 3 Stars: Appealing
01/20/2010 6.53 6.65 6.47 6.60 442,909 + +0.76% 3 Stars: Appealing
01/19/2010 6.35 6.55 6.31 6.55 505,617 + +3.97% 3 Stars: Appealing
01/15/2010 6.38 6.40 6.19 6.30 668,195 - -0.63% 3 Stars: Appealing
01/14/2010 6.10 6.41 6.10 6.34 507,432 + +4.28% 3 Stars: Appealing
01/13/2010 6.06 6.12 5.92 6.08 216,036 - 0.00% 3 Stars: Appealing
01/12/2010 6.20 6.24 6.03 6.08 263,733 - -2.25% 3 Stars: Appealing
01/11/2010 6.24 6.32 6.05 6.22 303,734 - -0.64% 3 Stars: Appealing
01/08/2010 6.01 6.27 5.84 6.26 640,143 + +4.16% 3 Stars: Appealing
01/07/2010 6.12 6.22 5.84 6.01 768,606 - -2.75% 3 Stars: Appealing
01/06/2010 6.17 6.25 6.13 6.18 327,547 + +0.49% 3 Stars: Appealing
01/05/2010 6.32 6.33 6.12 6.15 280,811 - -2.38% 3 Stars: Appealing
01/04/2010 5.95 6.30 5.92 6.30 708,386 + +6.06% 3 Stars: Appealing
12/31/2009 5.76 6.01 5.67 5.94 627,355 + +2.41% 3 Stars: Appealing
12/30/2009 5.84 5.87 5.76 5.80 364,634 - -1.19% 3 Stars: Appealing
12/29/2009 5.75 5.93 5.73 5.87 386,791 + +2.44% 3 Stars: Appealing
12/28/2009 5.87 5.87 5.70 5.73 372,267 - -2.22% 3 Stars: Appealing
12/24/2009 5.84 5.88 5.80 5.86 201,358 + +0.17% 3 Stars: Appealing
12/23/2009 5.84 5.87 5.71 5.85 314,374 - 0.00% 3 Stars: Appealing
12/22/2009 5.81 5.93 5.67 5.85 447,769 + +0.52% 3 Stars: Appealing
12/21/2009 5.86 5.96 5.68 5.82 531,195 - -1.52% 3 Stars: Appealing
12/18/2009 5.92 5.97 5.75 5.91 899,896 + +0.85% 3 Stars: Appealing
12/17/2009 5.92 5.93 5.77 5.86 627,804 - -1.84% 3 Stars: Appealing
12/16/2009 6.20 6.40 5.88 5.97 1,602,442 - -0.50% 3 Stars: Appealing
12/15/2009 5.85 6.19 5.71 6.00 3,334,849 + +16.28% 3 Stars: Appealing
12/14/2009 4.99 5.17 4.90 5.16 1,130,329 + +4.88% 3 Stars: Appealing
12/11/2009 4.59 4.95 4.51 4.92 1,041,672 + +8.61% 3 Stars: Appealing
12/10/2009 4.40 4.60 4.40 4.53 698,799 + +2.95% 3 Stars: Appealing
12/09/2009 4.36 4.42 4.35 4.40 262,262 + +0.92% 3 Stars: Appealing
12/08/2009 4.38 4.53 4.30 4.36 1,634,062 - -1.80% 3 Stars: Appealing
12/07/2009 4.43 4.54 4.37 4.44 570,483 + +0.45% 3 Stars: Appealing
12/04/2009 4.46 4.46 4.22 4.42 766,011 + +1.38% 3 Stars: Appealing
12/03/2009 4.70 4.77 4.33 4.36 1,191,759 - -6.84% 3 Stars: Appealing
12/02/2009 4.79 4.85 4.64 4.68 603,212 - -2.50% 3 Stars: Appealing
12/01/2009 4.86 4.96 4.75 4.80 334,664 - -1.44% 3 Stars: Appealing
11/30/2009 4.79 4.94 4.69 4.87 359,868 + +1.88% 3 Stars: Appealing
11/27/2009 4.90 4.94 4.74 4.78 405,045 - -3.63% 3 Stars: Appealing
11/25/2009 5.00 5.04 4.95 4.96 193,987 - -1.00% 3 Stars: Appealing
11/24/2009 5.02 5.05 4.90 5.01 292,043 - -0.40% 3 Stars: Appealing
11/23/2009 5.12 5.17 5.00 5.03 478,979 - 0.00% 3 Stars: Appealing
11/20/2009 5.05 5.10 4.95 5.03 470,425 - -0.20% 3 Stars: Appealing
11/19/2009 5.20 5.20 5.01 5.04 385,833 - -3.82% 3 Stars: Appealing
11/18/2009 5.15 5.33 5.15 5.24 576,407 + +2.14% 3 Stars: Appealing
11/17/2009 5.07 5.16 5.06 5.13 266,363 + +0.39% 3 Stars: Appealing
11/16/2009 5.13 5.19 5.05 5.11 320,040 + +0.20% 3 Stars: Appealing
11/13/2009 5.00 5.23 4.95 5.10 424,935 + +2.82% 3 Stars: Appealing
11/12/2009 5.15 5.17 4.90 4.96 665,132 - -3.50% 3 Stars: Appealing
11/11/2009 5.20 5.22 5.11 5.14 468,699 + +0.19% 3 Stars: Appealing
11/10/2009 5.21 5.32 5.12 5.13 442,375 - -2.84% 3 Stars: Appealing
11/09/2009 5.26 5.36 5.16 5.28 838,037 - -4.86% 3 Stars: Appealing
11/06/2009 5.59 5.63 5.50 5.55 234,117 - -1.25% 3 Stars: Appealing
11/05/2009 5.50 5.65 5.35 5.62 358,861 + +2.74% 3 Stars: Appealing
11/04/2009 5.28 5.67 5.20 5.47 808,350 + +5.39% 3 Stars: Appealing
11/03/2009 5.28 5.34 5.07 5.19 1,330,675 - -1.70% 3 Stars: Appealing
11/02/2009 5.78 5.80 5.23 5.28 1,913,758 - -10.66% 3 Stars: Appealing
10/30/2009 5.90 6.02 5.85 5.91 391,045 + +0.17% 3 Stars: Appealing
10/29/2009 6.05 6.18 5.88 5.90 969,980 - -2.32% 3 Stars: Appealing
10/28/2009 6.15 6.26 5.90 6.04 624,391 - -2.89% 3 Stars: Appealing
10/27/2009 6.39 6.44 6.21 6.22 404,314 - -2.66% 3 Stars: Appealing
10/26/2009 6.85 6.96 6.32 6.39 860,930 - -6.03% 3 Stars: Appealing
10/23/2009 7.07 7.10 6.77 6.80 330,440 - -3.68% 3 Stars: Appealing
10/22/2009 6.95 7.06 6.75 7.06 352,815 + +1.15% 3 Stars: Appealing
10/21/2009 6.96 7.09 6.67 6.98 483,750 - 0.00% 3 Stars: Appealing
10/20/2009 7.30 7.30 6.96 6.98 567,014 - -4.25% 3 Stars: Appealing
10/19/2009 7.25 7.34 7.01 7.29 542,180 + +1.67% 3 Stars: Appealing
10/16/2009 7.03 7.26 7.00 7.17 530,599 + +1.85% 3 Stars: Appealing
10/15/2009 6.98 7.15 6.98 7.04 381,441 - -0.14% 3 Stars: Appealing
10/14/2009 7.01 7.16 6.95 7.05 528,143 + +1.59% 3 Stars: Appealing
10/13/2009 7.13 7.17 6.90 6.94 627,892 - -2.39% 3 Stars: Appealing
10/12/2009 7.26 7.28 7.05 7.11 482,314 - -1.52% 3 Stars: Appealing
10/09/2009 6.88 7.44 6.84 7.22 1,986,606 + +5.09% 3 Stars: Appealing
10/08/2009 6.55 6.97 6.52 6.87 1,416,176 + +6.84% 3 Stars: Appealing
10/07/2009 6.52 6.55 6.36 6.43 433,548 - -1.83% 3 Stars: Appealing
10/06/2009 6.28 6.57 6.26 6.55 662,285 + +4.63% 3 Stars: Appealing
10/05/2009 6.36 6.44 6.20 6.26 577,799 - -1.11% 3 Stars: Appealing
10/02/2009 6.45 6.48 6.23 6.33 564,836 - -2.62% 3 Stars: Appealing
10/01/2009 6.73 6.78 6.50 6.50 645,604 - -3.27% 3 Stars: Appealing
09/30/2009 6.79 6.88 6.70 6.72 700,816 - -1.47% 3 Stars: Appealing
09/29/2009 7.03 7.03 6.76 6.82 531,409 - -2.43% 3 Stars: Appealing
09/28/2009 6.97 7.10 6.88 6.99 535,460 + +0.29% 3 Stars: Appealing
09/25/2009 6.97 7.00 6.80 6.97 374,864 - -0.43% 3 Stars: Appealing
09/24/2009 7.20 7.26 6.90 7.00 765,439 - -3.31% 3 Stars: Appealing
09/23/2009 7.36 7.48 7.21 7.24 576,002 - -2.03% 3 Stars: Appealing
09/22/2009 7.34 7.48 7.22 7.39 547,536 + +0.68% 3 Stars: Appealing
09/21/2009 7.45 7.49 7.30 7.34 643,713 - -2.39% 3 Stars: Appealing
09/18/2009 7.45 7.73 7.34 7.52 1,330,115 + +0.40% 3 Stars: Appealing
09/17/2009 7.63 7.68 7.30 7.49 617,535 - -2.73% 3 Stars: Appealing