Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.93 3.94 3.78 3.86 955,144 - -0.26% 3 Stars: Appealing
02/08/2010 3.92 3.98 3.85 3.87 937,413 - -0.26% 3 Stars: Appealing
02/05/2010 3.83 3.92 3.67 3.88 1,608,353 + +0.26% 3 Stars: Appealing
02/04/2010 4.10 4.10 3.86 3.87 1,732,342 - -7.19% 3 Stars: Appealing
02/03/2010 4.14 4.25 4.09 4.17 1,490,806 + +1.71% 3 Stars: Appealing
02/02/2010 4.00 4.14 3.95 4.10 1,879,283 + +3.80% 3 Stars: Appealing
02/01/2010 3.88 4.00 3.73 3.95 2,250,027 + +3.40% 3 Stars: Appealing
01/29/2010 4.10 4.29 3.81 3.82 3,369,473 - -6.83% 3 Stars: Appealing
01/28/2010 4.23 4.30 3.99 4.10 2,237,922 - -1.44% 3 Stars: Appealing
01/27/2010 4.44 4.44 3.92 4.16 4,689,073 - -6.31% 3 Stars: Appealing
01/26/2010 4.26 4.58 4.13 4.44 7,095,505 + +5.46% 4 Stars: Appealing
01/25/2010 3.63 4.22 3.63 4.21 10,932,927 + +17.27% 4 Stars: Appealing
01/22/2010 3.28 3.82 3.15 3.59 11,203,151 + +21.69% 4 Stars: Appealing
01/21/2010 2.96 3.08 2.93 2.95 1,475,324 - -1.67% 4 Stars: Appealing
01/20/2010 2.96 3.00 2.88 3.00 807,670 + +1.69% 4 Stars: Appealing
01/19/2010 2.89 3.01 2.84 2.95 970,372 + +3.15% 5 Stars: Appealing
01/15/2010 2.95 2.99 2.77 2.86 1,609,472 - -4.67% 4 Stars: Appealing
01/14/2010 2.95 3.08 2.92 3.00 2,127,983 + +1.69% 5 Stars: Appealing
01/13/2010 2.92 2.95 2.72 2.95 1,386,936 + +2.79% 5 Stars: Appealing
01/12/2010 2.77 3.04 2.71 2.87 3,387,714 + +2.50% 4 Stars: Appealing
01/11/2010 2.60 2.85 2.55 2.80 2,993,173 + +10.24% 5 Stars: Appealing
01/08/2010 2.66 2.69 2.44 2.54 1,840,678 - -4.51% 5 Stars: Appealing
01/07/2010 2.39 2.67 2.30 2.66 2,456,484 + +12.24% 5 Stars: Appealing
01/06/2010 2.42 2.42 2.37 2.37 561,561 - -0.84% 5 Stars: Appealing
01/05/2010 2.45 2.45 2.38 2.39 712,140 - -1.65% 5 Stars: Appealing
01/04/2010 2.32 2.45 2.32 2.43 500,262 + +4.74% 5 Stars: Appealing
12/31/2009 2.30 2.39 2.30 2.32 412,158 - -1.28% 5 Stars: Appealing
12/30/2009 2.34 2.37 2.31 2.35 480,958 - -0.84% 5 Stars: Appealing
12/29/2009 2.36 2.42 2.30 2.37 568,279 - -1.25% 5 Stars: Appealing
12/28/2009 2.47 2.47 2.38 2.40 590,099 - -2.44% 5 Stars: Appealing
12/24/2009 2.40 2.46 2.37 2.46 409,973 + +3.36% 5 Stars: Appealing
12/23/2009 2.48 2.49 2.34 2.38 908,408 - -4.03% 5 Stars: Appealing
12/22/2009 2.30 2.49 2.28 2.48 2,024,598 + +9.73% 5 Stars: Appealing
12/21/2009 2.13 2.26 2.13 2.26 752,344 + +6.10% 5 Stars: Appealing
12/18/2009 2.15 2.18 2.13 2.13 463,759 - -0.47% 4 Stars: Appealing
12/17/2009 2.14 2.16 2.11 2.14 505,427 - -0.47% 4 Stars: Appealing
12/16/2009 2.15 2.18 2.12 2.15 607,066 + +0.47% 5 Stars: Appealing
12/15/2009 2.15 2.17 2.11 2.14 839,576 + +0.47% 4 Stars: Appealing
12/14/2009 2.25 2.25 2.08 2.13 1,622,208 - -4.91% 5 Stars: Appealing
12/11/2009 2.26 2.26 2.21 2.24 707,363 - -0.88% 4 Stars: Appealing
12/10/2009 2.31 2.33 2.21 2.26 683,400 - -2.16% 4 Stars: Appealing
12/09/2009 2.23 2.33 2.21 2.31 721,907 + +2.21% 4 Stars: Appealing
12/08/2009 2.34 2.35 2.22 2.26 1,428,847 - -3.16% 4 Stars: Appealing
12/07/2009 2.40 2.49 2.32 2.33 2,026,337 - -1.95% 4 Stars: Appealing
12/04/2009 2.38 2.41 2.35 2.38 1,126,142 + +1.28% 4 Stars: Appealing
12/03/2009 2.43 2.45 2.32 2.35 1,462,552 - -2.89% 4 Stars: Appealing
12/02/2009 2.27 2.42 2.27 2.42 1,020,290 + +6.61% 4 Stars: Appealing
12/01/2009 2.29 2.34 2.27 2.27 845,562 - -0.44% 4 Stars: Appealing
11/30/2009 2.33 2.36 2.25 2.28 1,654,344 - -2.15% 4 Stars: Appealing
11/27/2009 2.30 2.35 2.23 2.33 464,203 - -1.69% 4 Stars: Appealing
11/25/2009 2.38 2.43 2.37 2.37 833,041 - -0.84% 4 Stars: Appealing
11/24/2009 2.48 2.48 2.36 2.39 581,286 - -3.63% 4 Stars: Appealing
11/23/2009 2.57 2.57 2.42 2.48 1,184,609 - -1.20% 4 Stars: Appealing
11/20/2009 2.53 2.55 2.46 2.51 1,664,765 - -0.40% 4 Stars: Appealing
11/19/2009 2.53 2.55 2.40 2.52 2,104,953 + +1.61% 4 Stars: Appealing
11/18/2009 2.39 2.49 2.37 2.48 1,344,747 + +3.33% 4 Stars: Appealing
11/17/2009 2.29 2.43 2.26 2.40 1,385,347 + +7.14% 4 Stars: Appealing
11/16/2009 2.26 2.32 2.20 2.24 826,397 - -0.44% 4 Stars: Appealing
11/13/2009 2.35 2.36 2.21 2.25 909,087 - -3.02% 4 Stars: Appealing
11/12/2009 2.42 2.44 2.30 2.32 650,548 - -3.33% 4 Stars: Appealing
11/11/2009 2.44 2.46 2.38 2.40 508,787 - -1.64% 4 Stars: Appealing
11/10/2009 2.54 2.54 2.38 2.44 533,103 - -2.79% 3 Stars: Appealing
11/09/2009 2.50 2.61 2.50 2.51 784,577 + +1.21% 3 Stars: Appealing
11/06/2009 2.54 2.55 2.33 2.48 1,200,677 + +1.22% 3 Stars: Appealing
11/05/2009 2.52 2.54 2.37 2.45 1,052,001 - -2.78% 3 Stars: Appealing
11/04/2009 2.63 2.75 2.52 2.52 746,190 - -4.18% 3 Stars: Appealing
11/03/2009 2.80 2.80 2.58 2.63 1,066,829 - -5.73% 3 Stars: Appealing
11/02/2009 2.72 2.80 2.51 2.79 2,060,829 + +1.82% 3 Stars: Appealing
10/30/2009 2.81 3.11 2.69 2.74 5,091,217 + +12.30% 3 Stars: Appealing
10/29/2009 2.21 2.47 2.15 2.44 1,210,790 + +14.55% 3 Stars: Appealing
10/28/2009 2.49 2.52 2.04 2.13 1,555,989 - -14.46% 3 Stars: Appealing
10/27/2009 2.64 2.65 2.49 2.49 559,804 - -6.39% 3 Stars: Appealing
10/26/2009 2.72 2.84 2.61 2.66 531,714 - -2.92% 3 Stars: Appealing
10/23/2009 2.82 2.89 2.72 2.74 347,390 - -3.52% 3 Stars: Appealing
10/22/2009 2.93 2.96 2.70 2.84 661,793 - -1.39% 3 Stars: Appealing
10/21/2009 2.84 2.99 2.81 2.88 601,835 + +2.49% 3 Stars: Appealing
10/20/2009 2.88 2.91 2.80 2.81 703,922 - -3.44% 3 Stars: Appealing
10/19/2009 2.98 3.00 2.91 2.91 451,726 - -1.69% 3 Stars: Appealing
10/16/2009 2.99 3.00 2.88 2.96 881,339 - -1.66% 3 Stars: Appealing
10/15/2009 3.31 3.31 2.94 3.01 1,908,177 - -5.35% 3 Stars: Appealing
10/14/2009 3.25 3.25 3.16 3.18 1,211,384 + +0.95% 3 Stars: Appealing
10/13/2009 3.23 3.24 3.10 3.15 806,560 + +0.32% 3 Stars: Appealing
10/12/2009 3.18 3.21 3.12 3.14 754,685 + +1.29% 3 Stars: Appealing
10/09/2009 3.15 3.15 3.05 3.10 795,724 - -1.59% 3 Stars: Appealing
10/08/2009 3.05 3.20 3.03 3.15 1,418,564 + +4.30% 3 Stars: Appealing
10/07/2009 3.00 3.03 2.92 3.02 1,456,989 + +2.72% 3 Stars: Appealing
10/06/2009 2.99 2.99 2.85 2.94 1,413,393 - -0.34% 3 Stars: Appealing
10/05/2009 2.89 2.96 2.79 2.95 2,920,739 + +10.07% 3 Stars: Appealing
10/02/2009 2.60 2.70 2.56 2.68 748,337 + +1.52% 3 Stars: Appealing
10/01/2009 2.71 2.78 2.61 2.64 1,077,826 - -3.65% 3 Stars: Appealing
09/30/2009 2.74 2.80 2.68 2.74 606,785 + +0.37% 3 Stars: Appealing
09/29/2009 2.80 2.84 2.69 2.73 706,353 - -2.50% 3 Stars: Appealing
09/28/2009 2.54 2.90 2.53 2.80 2,073,362 + +10.24% 3 Stars: Appealing
09/25/2009 2.84 2.84 2.52 2.54 3,221,078 - -7.97% 3 Stars: Appealing
09/24/2009 2.95 3.00 2.71 2.76 6,523,999 - -18.58% 3 Stars: Appealing
09/23/2009 3.36 3.45 3.25 3.39 459,053 + +2.11% 3 Stars: Appealing
09/22/2009 3.19 3.35 3.15 3.32 779,994 + +3.75% 3 Stars: Appealing
09/21/2009 3.20 3.21 3.12 3.20 882,075 - -0.93% 3 Stars: Appealing
09/18/2009 3.37 3.50 3.23 3.23 1,104,247 - -3.29% 3 Stars: Appealing
09/17/2009 3.94 3.95 3.19 3.34 2,829,833 - -14.58% 3 Stars: Appealing