Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.38 5.70 5.35 5.67 841,680 + +7.18% 2 Stars: Appealing
02/08/2010 5.47 5.51 5.29 5.29 439,589 - -3.29% 2 Stars: Appealing
02/05/2010 5.60 5.63 5.33 5.47 844,787 - -1.97% 2 Stars: Appealing
02/04/2010 5.67 5.78 5.57 5.58 1,452,521 - -2.96% 2 Stars: Appealing
02/03/2010 5.75 5.88 5.69 5.75 481,532 - -0.86% 2 Stars: Appealing
02/02/2010 5.81 5.89 5.75 5.80 921,969 - -0.17% 2 Stars: Appealing
02/01/2010 5.85 5.89 5.69 5.81 520,325 - 0.00% 2 Stars: Appealing
01/29/2010 5.73 5.99 5.67 5.81 598,755 + +1.75% 2 Stars: Appealing
01/28/2010 5.92 5.96 5.66 5.71 556,686 - -3.38% 2 Stars: Appealing
01/27/2010 5.69 5.96 5.63 5.91 497,013 + +2.78% 2 Stars: Appealing
01/26/2010 5.69 5.88 5.65 5.75 628,284 + +0.35% 2 Stars: Appealing
01/25/2010 5.67 5.74 5.56 5.73 609,639 + +2.32% 2 Stars: Appealing
01/22/2010 5.62 5.84 5.55 5.60 778,800 - -0.88% 2 Stars: Appealing
01/21/2010 5.78 5.94 5.56 5.65 940,645 - -2.25% 2 Stars: Appealing
01/20/2010 5.93 6.01 5.69 5.78 808,248 - -3.99% 2 Stars: Appealing
01/19/2010 5.69 6.02 5.62 6.02 747,092 + +5.99% 2 Stars: Appealing
01/15/2010 5.99 6.07 5.66 5.68 831,791 - -4.70% 2 Stars: Appealing
01/14/2010 6.19 6.19 5.94 5.96 574,821 - -1.49% 3 Stars: Appealing
01/13/2010 5.88 6.06 5.70 6.05 748,533 + +3.07% 3 Stars: Appealing
01/12/2010 5.85 5.92 5.81 5.87 742,545 - -1.01% 2 Stars: Appealing
01/11/2010 6.11 6.17 5.86 5.93 920,987 - -2.31% 3 Stars: Appealing
01/08/2010 6.16 6.20 5.98 6.07 620,258 - -2.41% 3 Stars: Appealing
01/07/2010 6.14 6.28 6.08 6.22 976,098 + +1.14% 3 Stars: Appealing
01/06/2010 6.27 6.29 6.10 6.15 1,339,600 - -2.38% 3 Stars: Appealing
01/05/2010 6.42 6.47 6.28 6.30 1,286,356 - -2.33% 3 Stars: Appealing
01/04/2010 6.58 6.68 6.43 6.45 1,837,016 - -0.31% 2 Stars: Appealing
12/31/2009 6.42 6.68 6.31 6.47 1,351,638 + +0.94% 3 Stars: Appealing
12/30/2009 6.32 6.50 6.27 6.41 1,209,752 + +0.31% 2 Stars: Appealing
12/29/2009 6.50 6.50 6.37 6.39 823,365 - -1.08% 3 Stars: Appealing
12/28/2009 6.38 6.46 6.31 6.46 964,498 + +1.89% 3 Stars: Appealing
12/24/2009 6.40 6.48 6.33 6.34 241,952 - -0.47% 3 Stars: Appealing
12/23/2009 6.24 6.40 6.11 6.37 976,365 + +2.74% 3 Stars: Appealing
12/22/2009 6.14 6.25 6.08 6.20 978,499 + +0.98% 2 Stars: Appealing
12/21/2009 6.16 6.19 5.92 6.14 2,075,376 - -2.23% 2 Stars: Appealing
12/18/2009 5.96 6.28 5.68 6.28 12,493,510 + +7.35% 2 Stars: Appealing
12/17/2009 6.04 6.17 5.82 5.85 1,739,880 - -4.72% 2 Stars: Appealing
12/16/2009 5.94 6.67 5.82 6.14 2,785,972 + +4.78% 2 Stars: Appealing
12/15/2009 5.93 6.13 5.85 5.86 1,894,905 - -1.18% 2 Stars: Appealing
12/14/2009 5.54 5.96 5.46 5.93 2,721,580 + +4.96% 2 Stars: Appealing
12/11/2009 5.17 5.70 5.05 5.65 3,152,309 + +9.92% 2 Stars: Appealing
12/10/2009 5.15 5.20 5.04 5.14 1,225,326 - -0.19% 2 Stars: Appealing
12/09/2009 5.16 5.19 4.95 5.15 1,813,822 - -1.17% 2 Stars: Appealing
12/08/2009 5.07 5.28 5.00 5.21 2,624,275 + +1.38% 2 Stars: Appealing
12/07/2009 5.04 5.30 4.95 5.14 1,363,880 + +1.78% 2 Stars: Appealing
12/04/2009 4.89 5.05 4.83 5.05 1,613,659 + +6.99% 2 Stars: Appealing
12/03/2009 4.67 5.07 4.66 4.72 1,930,520 - -2.48% 2 Stars: Appealing
12/02/2009 4.36 5.12 4.36 4.84 2,667,706 + +0.83% 2 Stars: Appealing
12/01/2009 4.85 5.04 4.58 4.80 1,701,287 - -0.41% 2 Stars: Appealing
11/30/2009 4.86 4.91 4.46 4.82 2,062,642 - -1.03% 2 Stars: Appealing
11/27/2009 4.85 5.06 4.85 4.87 592,665 - -4.32% 2 Stars: Appealing
11/25/2009 4.82 5.13 4.76 5.09 1,172,076 + +5.17% 2 Stars: Appealing
11/24/2009 5.00 5.00 4.72 4.84 1,505,267 - -3.01% 2 Stars: Appealing
11/23/2009 4.97 5.10 4.87 4.99 930,046 + +3.10% 2 Stars: Appealing
11/20/2009 4.76 5.12 4.70 4.84 773,321 + +0.62% 2 Stars: Appealing
11/19/2009 4.93 5.01 4.66 4.81 1,110,831 - -3.41% 2 Stars: Appealing
11/18/2009 5.03 5.08 4.87 4.98 693,798 - -0.60% 2 Stars: Appealing
11/17/2009 5.14 5.19 4.89 5.01 1,268,282 - -4.02% 2 Stars: Appealing
11/16/2009 4.96 5.35 4.91 5.22 1,278,101 + +6.75% 2 Stars: Appealing
11/13/2009 4.90 4.94 4.74 4.89 1,062,864 - -0.41% 2 Stars: Appealing
11/12/2009 5.09 5.20 4.79 4.91 1,445,233 - -3.54% 2 Stars: Appealing
11/11/2009 5.36 5.44 5.00 5.09 918,667 - -3.23% 2 Stars: Appealing
11/10/2009 5.26 5.40 5.08 5.26 853,014 - -0.94% 2 Stars: Appealing
11/09/2009 4.93 5.35 4.92 5.31 1,426,319 + +9.26% 2 Stars: Appealing
11/06/2009 4.59 4.89 4.42 4.86 1,211,242 + +3.40% 2 Stars: Appealing
11/05/2009 4.60 4.75 4.51 4.70 1,719,636 + +0.64% 2 Stars: Appealing
11/04/2009 4.85 4.89 4.61 4.67 1,592,399 - -2.91% 2 Stars: Appealing
11/03/2009 4.50 4.83 4.26 4.81 1,741,515 + +5.02% 2 Stars: Appealing
11/02/2009 4.50 4.84 4.33 4.58 1,814,063 + +1.10% 2 Stars: Appealing
10/30/2009 5.07 5.15 4.52 4.53 1,797,979 - -11.87% 2 Stars: Appealing
10/29/2009 4.95 5.24 4.87 5.14 1,325,228 + +5.33% 2 Stars: Appealing
10/28/2009 5.28 5.28 4.86 4.88 1,983,705 - -8.10% 2 Stars: Appealing
10/27/2009 5.63 5.73 5.13 5.31 2,415,617 - -6.35% 2 Stars: Appealing
10/26/2009 5.53 5.76 5.43 5.67 1,348,687 + +3.09% 2 Stars: Appealing
10/23/2009 5.82 5.84 5.40 5.50 1,599,157 - -5.17% 2 Stars: Appealing
10/22/2009 5.35 5.82 5.31 5.80 2,588,583 + +8.01% 2 Stars: Appealing
10/21/2009 5.53 5.73 5.34 5.37 2,562,537 - -3.76% 2 Stars: Appealing
10/20/2009 5.72 5.72 5.38 5.58 2,054,441 - -2.45% 2 Stars: Appealing
10/19/2009 5.60 5.75 5.55 5.72 953,482 + +3.06% 2 Stars: Appealing
10/16/2009 5.44 5.67 5.42 5.55 1,089,150 + +1.83% 2 Stars: Appealing
10/15/2009 5.68 5.75 5.39 5.45 1,527,326 - -4.89% 2 Stars: Appealing
10/14/2009 5.52 5.75 5.44 5.73 2,100,826 + +6.31% 2 Stars: Appealing
10/13/2009 5.39 5.54 5.24 5.39 1,375,981 - -0.19% 2 Stars: Appealing
10/12/2009 5.28 5.55 5.23 5.40 1,498,545 + +2.27% 2 Stars: Appealing
10/09/2009 5.11 5.29 5.09 5.28 1,118,625 + +3.13% 2 Stars: Appealing
10/08/2009 5.11 5.24 4.96 5.12 1,876,089 + +0.39% 2 Stars: Appealing
10/07/2009 5.24 5.36 5.05 5.10 964,940 - -3.59% 2 Stars: Appealing
10/06/2009 5.06 5.34 5.03 5.29 1,240,884 + +6.01% 2 Stars: Appealing
10/05/2009 4.77 5.04 4.73 4.99 1,915,921 + +5.05% 2 Stars: Appealing
10/02/2009 4.64 4.83 4.64 4.75 1,646,579 + +0.42% 2 Stars: Appealing
10/01/2009 4.87 4.87 4.70 4.73 3,346,446 - -4.06% 2 Stars: Appealing
09/30/2009 4.93 4.99 4.75 4.93 1,572,378 - -0.20% 2 Stars: Appealing
09/29/2009 5.02 5.09 4.87 4.94 1,949,619 - -1.20% 2 Stars: Appealing
09/28/2009 4.91 5.09 4.88 5.00 1,341,310 + +3.09% 2 Stars: Appealing
09/25/2009 4.82 5.02 4.75 4.85 1,226,588 - -0.41% 2 Stars: Appealing
09/24/2009 5.15 5.20 4.84 4.87 1,813,613 - -4.51% 2 Stars: Appealing
09/23/2009 5.13 5.30 5.04 5.10 1,231,282 - -0.39% 2 Stars: Appealing
09/22/2009 5.33 5.37 5.07 5.12 1,531,060 - -2.48% 2 Stars: Appealing
09/21/2009 4.75 5.38 4.75 5.25 5,845,794 + +9.83% 2 Stars: Appealing
09/18/2009 4.80 4.97 4.71 4.78 11,031,622 - -0.21% 2 Stars: Appealing
09/17/2009 4.92 4.95 4.79 4.79 2,019,271 - -2.64% 2 Stars: Appealing