Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.35 5.44 5.29 5.36 12,821,438 + +1.71% 3 Stars: Appealing
02/08/2010 5.36 5.44 5.20 5.27 10,647,783 - -1.68% 3 Stars: Appealing
02/05/2010 5.38 5.50 5.06 5.36 25,755,366 - 0.00% 3 Stars: Appealing
02/04/2010 5.65 5.65 5.35 5.36 20,058,524 - -6.29% 3 Stars: Appealing
02/03/2010 5.75 5.80 5.71 5.72 8,651,786 - -1.72% 3 Stars: Appealing
02/02/2010 5.79 5.83 5.67 5.82 13,751,487 + +1.22% 3 Stars: Appealing
02/01/2010 5.56 5.75 5.56 5.75 14,922,964 + +4.55% 3 Stars: Appealing
01/29/2010 5.84 5.91 5.47 5.50 24,675,910 - -5.34% 3 Stars: Appealing
01/28/2010 5.97 5.98 5.75 5.81 19,152,291 - -1.86% 3 Stars: Appealing
01/27/2010 5.95 5.97 5.80 5.92 17,535,011 - -0.67% 3 Stars: Appealing
01/26/2010 6.00 6.04 5.90 5.96 13,668,545 - -1.49% 3 Stars: Appealing
01/25/2010 6.13 6.14 5.98 6.05 17,659,307 + +3.77% 3 Stars: Appealing
01/22/2010 6.03 6.09 5.81 5.83 26,399,924 - -2.02% 3 Stars: Appealing
01/21/2010 6.16 6.18 5.94 5.95 24,020,302 - -2.78% 3 Stars: Appealing
01/20/2010 6.18 6.20 6.06 6.12 16,173,916 - -2.08% 3 Stars: Appealing
01/19/2010 6.20 6.32 6.18 6.25 11,565,414 - -0.48% 3 Stars: Appealing
01/15/2010 6.37 6.46 6.22 6.28 14,400,788 - -2.33% 3 Stars: Appealing
01/14/2010 6.53 6.59 6.37 6.43 19,974,985 + +0.31% 3 Stars: Appealing
01/13/2010 6.40 6.48 6.27 6.41 29,727,740 + +0.94% 3 Stars: Appealing
01/12/2010 6.49 6.55 6.31 6.35 21,327,370 - -4.08% 3 Stars: Appealing
01/11/2010 6.92 6.95 6.52 6.62 30,965,901 - -2.22% 3 Stars: Appealing
01/08/2010 6.45 6.85 6.40 6.77 36,279,862 + +4.64% 3 Stars: Appealing
01/07/2010 6.33 6.60 6.31 6.47 27,707,402 + +1.73% 3 Stars: Appealing
01/06/2010 6.40 6.50 6.33 6.36 16,433,892 - -1.09% 3 Stars: Appealing
01/05/2010 6.14 6.46 6.11 6.43 29,678,195 + +4.72% 3 Stars: Appealing
01/04/2010 5.93 6.15 5.92 6.14 17,661,662 + +5.50% 2 Stars: Appealing
12/31/2009 5.89 5.92 5.81 5.82 8,902,843 - -1.19% 2 Stars: Appealing
12/30/2009 5.88 5.91 5.85 5.89 7,169,776 - -0.67% 2 Stars: Appealing
12/29/2009 6.00 6.01 5.92 5.93 6,708,490 - -1.00% 2 Stars: Appealing
12/28/2009 6.08 6.11 5.95 5.99 8,309,212 - -0.99% 2 Stars: Appealing
12/24/2009 6.12 6.16 6.02 6.05 4,867,943 - -0.98% 2 Stars: Appealing
12/23/2009 5.92 6.13 5.92 6.11 12,935,124 + +3.21% 2 Stars: Appealing
12/22/2009 6.00 6.02 5.90 5.92 11,910,041 - -1.33% 2 Stars: Appealing
12/21/2009 6.08 6.08 5.97 6.00 12,732,010 - -0.33% 2 Stars: Appealing
12/18/2009 6.10 6.11 6.00 6.02 9,798,505 - -0.66% 2 Stars: Appealing
12/17/2009 6.07 6.17 6.03 6.06 11,647,687 - -1.14% 2 Stars: Appealing
12/16/2009 6.14 6.23 6.12 6.13 9,188,467 + +0.33% 3 Stars: Appealing
12/15/2009 6.08 6.29 6.06 6.11 10,131,606 - -0.65% 3 Stars: Appealing
12/14/2009 6.10 6.16 6.06 6.15 9,148,576 + +0.99% 3 Stars: Appealing
12/11/2009 6.10 6.18 6.07 6.09 9,446,766 + +0.50% 3 Stars: Appealing
12/10/2009 6.13 6.16 6.04 6.06 12,976,422 - -0.82% 3 Stars: Appealing
12/09/2009 6.16 6.18 6.06 6.11 9,810,799 - 0.00% 3 Stars: Appealing
12/08/2009 6.16 6.18 6.08 6.11 13,226,493 - -2.40% 3 Stars: Appealing
12/07/2009 6.27 6.30 6.22 6.26 10,555,527 - -1.26% 3 Stars: Appealing
12/04/2009 6.52 6.53 6.21 6.34 18,290,841 - -0.31% 3 Stars: Appealing
12/03/2009 6.54 6.55 6.35 6.36 21,410,850 + +0.95% 3 Stars: Appealing
12/02/2009 6.35 6.52 6.25 6.30 19,892,565 - -0.32% 3 Stars: Appealing
12/01/2009 6.20 6.38 6.17 6.32 20,985,405 + +3.27% 3 Stars: Appealing
11/30/2009 6.19 6.25 6.05 6.12 18,384,393 - -1.13% 3 Stars: Appealing
11/27/2009 6.04 6.25 6.00 6.19 12,228,187 - -2.52% 3 Stars: Appealing
11/25/2009 6.34 6.36 6.24 6.35 12,117,316 - 0.00% 3 Stars: Appealing
11/24/2009 6.19 6.35 6.05 6.35 24,184,452 + +2.58% 3 Stars: Appealing
11/23/2009 6.44 6.44 6.15 6.19 25,780,068 - -1.59% 3 Stars: Appealing
11/20/2009 6.17 6.49 6.15 6.29 73,054,125 - -3.68% 3 Stars: Appealing
11/19/2009 7.00 7.02 6.39 6.53 57,630,887 - -8.53% 3 Stars: Appealing
11/18/2009 6.94 7.30 6.78 7.14 60,925,169 + +1.26% 3 Stars: Appealing
11/17/2009 6.95 7.18 6.88 7.05 22,708,848 + +0.57% 3 Stars: Appealing
11/16/2009 7.06 7.15 6.97 7.01 26,142,264 + +2.34% 3 Stars: Appealing
11/13/2009 6.84 6.94 6.73 6.85 15,723,458 + +2.09% 3 Stars: Appealing
11/12/2009 6.94 7.09 6.62 6.71 35,056,254 - -0.89% 3 Stars: Appealing
11/11/2009 6.40 6.78 6.28 6.77 31,321,741 + +8.49% 3 Stars: Appealing
11/10/2009 6.25 6.38 6.12 6.24 11,285,871 - -2.50% 3 Stars: Appealing
11/09/2009 6.27 6.40 6.22 6.40 13,910,421 + +3.73% 3 Stars: Appealing
11/06/2009 6.00 6.21 5.99 6.17 9,798,998 + +0.49% 3 Stars: Appealing
11/05/2009 6.00 6.15 5.96 6.14 11,767,362 + +3.37% 3 Stars: Appealing
11/04/2009 6.20 6.27 5.91 5.94 15,151,888 - -2.30% 3 Stars: Appealing
11/03/2009 5.67 6.08 5.66 6.08 16,503,279 + +3.75% 2 Stars: Appealing
11/02/2009 6.13 6.14 5.66 5.86 22,505,073 - -2.98% 2 Stars: Appealing
10/30/2009 6.33 6.35 5.95 6.04 20,028,778 - -4.58% 2 Stars: Appealing
10/29/2009 6.35 6.45 6.22 6.33 20,201,656 + +5.32% 2 Stars: Appealing
10/28/2009 6.28 6.34 6.00 6.01 21,600,396 - -5.65% 2 Stars: Appealing
10/27/2009 7.00 7.05 6.33 6.37 37,888,847 - -7.55% 2 Stars: Appealing
10/26/2009 7.05 7.38 6.78 6.89 28,673,086 - -1.99% 2 Stars: Appealing
10/23/2009 7.28 7.33 6.96 7.03 20,817,004 - -2.63% 2 Stars: Appealing
10/22/2009 7.15 7.29 7.00 7.22 18,989,548 + +0.84% 2 Stars: Appealing
10/21/2009 7.28 7.62 7.10 7.16 35,312,636 - -2.85% 2 Stars: Appealing
10/20/2009 7.12 7.50 7.06 7.37 34,519,245 + +4.24% 2 Stars: Appealing
10/19/2009 7.14 7.16 6.98 7.07 12,666,992 + +0.43% 2 Stars: Appealing
10/16/2009 7.10 7.22 7.00 7.04 14,935,700 - -2.63% 2 Stars: Appealing
10/15/2009 7.08 7.32 7.02 7.23 14,567,775 + +0.42% 2 Stars: Appealing
10/14/2009 7.50 7.50 7.14 7.20 23,519,525 - -0.28% 2 Stars: Appealing
10/13/2009 7.14 7.44 7.12 7.22 57,316,326 + +6.65% 2 Stars: Appealing
10/12/2009 6.92 6.98 6.73 6.77 11,695,777 - -0.59% 2 Stars: Appealing
10/09/2009 7.01 7.04 6.71 6.81 18,576,064 - -3.68% 2 Stars: Appealing
10/08/2009 7.03 7.14 6.88 7.07 35,064,602 + +5.05% 2 Stars: Appealing
10/07/2009 6.53 6.87 6.52 6.73 21,273,487 + +2.12% 2 Stars: Appealing
10/06/2009 6.40 6.65 6.39 6.59 24,730,349 + +5.78% 2 Stars: Appealing
10/05/2009 6.24 6.40 6.15 6.23 14,133,493 + +1.14% 2 Stars: Appealing
10/02/2009 5.97 6.38 5.97 6.16 19,899,178 - -1.12% 2 Stars: Appealing
10/01/2009 6.77 6.88 6.20 6.23 29,847,521 - -6.03% 2 Stars: Appealing
09/30/2009 6.94 6.96 6.55 6.63 25,728,482 - -2.64% 2 Stars: Appealing
09/29/2009 6.49 6.98 6.43 6.81 33,025,217 + +6.74% 2 Stars: Appealing
09/28/2009 6.36 6.56 6.32 6.38 13,976,629 + +0.31% 2 Stars: Appealing
09/25/2009 6.42 6.48 6.25 6.36 17,399,109 - -2.30% 2 Stars: Appealing
09/24/2009 7.00 7.08 6.50 6.51 30,625,078 - -6.33% 2 Stars: Appealing
09/23/2009 7.27 7.30 6.92 6.95 24,319,555 - -4.01% 2 Stars: Appealing
09/22/2009 7.15 7.38 7.01 7.24 28,810,217 + +4.62% 2 Stars: Appealing
09/21/2009 6.96 7.07 6.71 6.92 25,394,725 - -4.81% 2 Stars: Appealing
09/18/2009 7.44 7.52 7.08 7.27 22,110,659 - -1.62% 2 Stars: Appealing
09/17/2009 7.73 7.99 7.21 7.39 54,620,692 - -1.20% 2 Stars: Appealing