Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.38 4.44 4.18 4.33 3,863,019 + +0.23% 1 Stars: Appealing
02/08/2010 4.16 4.45 4.05 4.32 4,017,262 + +3.85% 1 Stars: Appealing
02/05/2010 4.31 4.31 3.97 4.16 6,022,596 + +1.22% 1 Stars: Appealing
02/04/2010 4.28 4.36 4.08 4.11 4,747,472 - -6.59% 1 Stars: Appealing
02/03/2010 4.33 4.62 4.30 4.40 4,705,041 - -2.00% 1 Stars: Appealing
02/02/2010 4.11 4.50 4.11 4.49 6,778,495 + +12.53% 1 Stars: Appealing
02/01/2010 3.96 4.00 3.83 3.99 2,804,060 + +2.31% 1 Stars: Appealing
01/29/2010 4.07 4.12 3.84 3.90 5,549,659 - -3.47% 1 Stars: Appealing
01/28/2010 4.07 4.16 3.95 4.04 3,509,600 - 0.00% 1 Stars: Appealing
01/27/2010 4.15 4.15 3.92 4.04 4,308,407 - -0.98% 1 Stars: Appealing
01/26/2010 4.08 4.25 4.08 4.08 2,888,638 - 0.00% 1 Stars: Appealing
01/25/2010 4.24 4.33 4.01 4.08 4,386,990 - -0.49% 1 Stars: Appealing
01/22/2010 4.40 4.47 4.08 4.10 6,178,722 - -6.39% 1 Stars: Appealing
01/21/2010 4.72 4.74 4.38 4.38 4,715,920 - -5.60% 1 Stars: Appealing
01/20/2010 4.85 4.90 4.61 4.64 3,708,332 - -4.92% 1 Stars: Appealing
01/19/2010 5.04 5.06 4.85 4.88 3,679,553 - -2.79% 1 Stars: Appealing
01/15/2010 5.13 5.14 4.95 5.02 2,961,017 - -1.76% 1 Stars: Appealing
01/14/2010 5.09 5.19 5.05 5.11 2,533,335 + +0.59% 1 Stars: Appealing
01/13/2010 5.14 5.16 5.05 5.08 4,135,406 - -0.78% 1 Stars: Appealing
01/12/2010 5.22 5.26 5.06 5.12 5,158,404 - -2.29% 1 Stars: Appealing
01/11/2010 5.20 5.34 5.12 5.24 4,538,502 + +1.75% 1 Stars: Appealing
01/08/2010 5.04 5.20 4.96 5.15 6,759,895 + +0.39% 1 Stars: Appealing
01/07/2010 5.22 5.27 5.01 5.13 39,002,820 + +7.55% 1 Stars: Appealing
01/06/2010 4.86 4.97 4.70 4.77 11,987,405 - -11.99% 1 Stars: Appealing
01/05/2010 5.23 5.44 5.14 5.42 1,939,392 + +3.04% 1 Stars: Appealing
01/04/2010 4.86 5.28 4.86 5.26 1,838,499 + +8.68% 1 Stars: Appealing
12/31/2009 4.89 4.98 4.82 4.84 1,058,811 - -1.02% 1 Stars: Appealing
12/30/2009 4.88 4.96 4.76 4.89 831,128 - -1.41% 1 Stars: Appealing
12/29/2009 5.01 5.01 4.90 4.96 1,037,161 - -1.00% 1 Stars: Appealing
12/28/2009 4.95 5.05 4.90 5.01 746,742 + +0.20% 1 Stars: Appealing
12/24/2009 4.99 5.05 4.93 5.00 314,064 + +0.20% 1 Stars: Appealing
12/23/2009 5.11 5.18 4.89 4.99 1,798,164 - -1.19% 1 Stars: Appealing
12/22/2009 4.91 5.10 4.86 5.05 2,379,838 + +1.81% 1 Stars: Appealing
12/21/2009 4.95 5.07 4.87 4.96 1,102,201 + +1.64% 1 Stars: Appealing
12/18/2009 4.73 4.91 4.71 4.88 2,499,766 + +4.27% 1 Stars: Appealing
12/17/2009 4.88 4.94 4.65 4.68 3,427,274 - -8.06% 1 Stars: Appealing
12/16/2009 4.56 5.19 4.56 5.09 5,964,023 + +13.36% 1 Stars: Appealing
12/15/2009 4.02 4.52 4.02 4.49 3,264,453 + +10.86% 1 Stars: Appealing
12/14/2009 4.12 4.12 4.03 4.05 1,320,230 - -0.49% 1 Stars: Appealing
12/11/2009 4.11 4.13 4.04 4.07 1,170,436 - -0.73% 1 Stars: Appealing
12/10/2009 4.10 4.15 4.02 4.10 849,793 + +0.24% 1 Stars: Appealing
12/09/2009 4.21 4.21 4.01 4.09 1,267,292 - -1.21% 1 Stars: Appealing
12/08/2009 4.23 4.25 4.11 4.14 855,503 - -2.13% 1 Stars: Appealing
12/07/2009 4.36 4.37 4.22 4.23 953,596 - -2.08% 1 Stars: Appealing
12/04/2009 4.40 4.44 4.21 4.32 1,676,593 + +1.41% 1 Stars: Appealing
12/03/2009 4.39 4.46 4.26 4.26 804,349 - -2.96% 1 Stars: Appealing
12/02/2009 4.46 4.52 4.34 4.39 1,297,858 - -1.57% 1 Stars: Appealing
12/01/2009 4.42 4.50 4.25 4.46 2,191,643 + +3.72% 1 Stars: Appealing
11/30/2009 4.51 4.54 4.26 4.30 2,377,496 - -4.87% 1 Stars: Appealing
11/27/2009 4.55 4.67 4.42 4.52 964,764 - -4.44% 1 Stars: Appealing
11/25/2009 4.81 4.87 4.68 4.73 1,373,153 + +0.21% 1 Stars: Appealing
11/24/2009 4.75 4.78 4.62 4.72 1,244,013 - -0.63% 1 Stars: Appealing
11/23/2009 4.93 4.98 4.68 4.75 1,992,901 + +0.64% 1 Stars: Appealing
11/20/2009 4.88 4.88 4.61 4.72 1,783,264 - -3.48% 1 Stars: Appealing
11/19/2009 4.90 4.98 4.73 4.89 2,591,701 - -2.20% 1 Stars: Appealing
11/18/2009 5.15 5.18 4.92 5.00 2,745,107 - -3.10% 1 Stars: Appealing
11/17/2009 5.05 5.32 5.05 5.16 2,272,364 + +0.39% 1 Stars: Appealing
11/16/2009 5.29 5.54 5.11 5.14 5,106,891 - -6.38% 1 Stars: Appealing
11/13/2009 5.50 5.69 5.39 5.49 2,761,313 + +0.55% 1 Stars: Appealing
11/12/2009 5.57 5.74 5.38 5.46 3,777,947 - -4.71% 1 Stars: Appealing
11/11/2009 5.30 5.75 5.25 5.73 7,527,634 + +12.35% 1 Stars: Appealing
11/10/2009 5.09 5.51 4.85 5.10 13,271,070 + +8.74% 1 Stars: Appealing
11/09/2009 4.68 4.73 4.45 4.69 2,346,752 + +4.92% 1 Stars: Appealing
11/06/2009 4.44 4.75 4.36 4.47 1,902,303 - -1.97% 1 Stars: Appealing
11/05/2009 4.43 4.70 4.34 4.56 1,973,117 + +5.07% 1 Stars: Appealing
11/04/2009 4.61 4.74 4.32 4.34 1,975,906 - -3.56% 1 Stars: Appealing
11/03/2009 4.11 4.52 3.97 4.50 3,578,796 + +7.40% 1 Stars: Appealing
11/02/2009 4.39 4.48 3.90 4.19 4,244,177 - -4.56% 1 Stars: Appealing
10/30/2009 4.68 4.68 4.23 4.39 3,396,548 - -6.20% 1 Stars: Appealing
10/29/2009 4.36 4.90 4.25 4.68 3,011,758 + +9.86% 1 Stars: Appealing
10/28/2009 4.71 4.81 4.22 4.26 3,263,290 - -11.62% 1 Stars: Appealing
10/27/2009 4.91 4.95 4.60 4.82 2,622,883 - -0.21% 1 Stars: Appealing
10/26/2009 5.13 5.29 4.67 4.83 3,293,715 - -4.36% 1 Stars: Appealing
10/23/2009 5.32 5.55 5.00 5.05 2,181,973 - -4.90% 1 Stars: Appealing
10/22/2009 5.00 5.34 4.73 5.31 2,750,108 + +7.06% 1 Stars: Appealing
10/21/2009 5.31 5.51 4.96 4.96 1,796,965 - -6.77% 1 Stars: Appealing
10/20/2009 5.47 5.58 5.30 5.32 1,374,452 - -2.92% 1 Stars: Appealing
10/19/2009 5.75 5.81 5.45 5.48 1,326,382 - -2.49% 1 Stars: Appealing
10/16/2009 5.81 5.84 5.56 5.62 1,295,271 - -5.07% 1 Stars: Appealing
10/15/2009 5.80 5.94 5.67 5.92 1,424,981 + +0.68% 1 Stars: Appealing
10/14/2009 5.99 6.06 5.77 5.88 2,105,191 - -0.34% 1 Stars: Appealing
10/13/2009 5.58 5.95 5.50 5.90 2,160,294 + +5.17% 1 Stars: Appealing
10/12/2009 5.79 5.84 5.57 5.61 789,002 - -1.58% 1 Stars: Appealing
10/09/2009 5.63 5.85 5.52 5.70 1,623,747 + +0.88% 1 Stars: Appealing
10/08/2009 5.35 5.75 5.20 5.65 3,158,891 + +7.41% 1 Stars: Appealing
10/07/2009 5.28 5.39 5.16 5.26 1,237,638 - -1.13% 1 Stars: Appealing
10/06/2009 5.32 5.48 5.18 5.32 1,643,039 + +2.31% 1 Stars: Appealing
10/05/2009 5.04 5.39 5.01 5.20 2,622,798 + +4.00% 1 Stars: Appealing
10/02/2009 4.84 5.20 4.58 5.00 3,084,432 + +0.20% 1 Stars: Appealing
10/01/2009 5.49 5.51 4.96 4.99 4,138,085 - -10.73% 1 Stars: Appealing
09/30/2009 5.90 5.90 5.40 5.59 3,452,511 - -3.79% 1 Stars: Appealing
09/29/2009 6.03 6.14 5.80 5.81 2,176,242 - -1.36% 1 Stars: Appealing
09/28/2009 5.75 6.06 5.52 5.89 2,599,061 + +7.29% 1 Stars: Appealing
09/25/2009 5.56 5.72 5.41 5.49 2,256,591 - -5.02% 1 Stars: Appealing
09/24/2009 6.14 6.28 5.37 5.78 6,045,267 - -3.99% 1 Stars: Appealing
09/23/2009 6.76 6.93 5.87 6.02 9,446,649 - -9.34% 1 Stars: Appealing
09/22/2009 6.14 6.64 6.07 6.64 4,524,690 + +11.22% 1 Stars: Appealing
09/21/2009 5.40 6.13 5.20 5.97 4,711,203 + +8.15% 1 Stars: Appealing
09/18/2009 5.22 5.55 5.18 5.52 3,435,438 + +7.60% 1 Stars: Appealing
09/17/2009 4.92 5.43 4.90 5.13 4,972,689 + +6.21% 1 Stars: Appealing