Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.87 4.94 4.78 4.92 1,761,048 + +3.36% 5 Stars: Appealing
02/08/2010 4.91 5.03 4.74 4.76 1,484,307 - -3.45% 5 Stars: Appealing
02/05/2010 4.93 5.05 4.71 4.93 2,400,152 - 0.00% 5 Stars: Appealing
02/04/2010 5.02 5.03 4.92 4.93 2,031,466 - -3.33% 5 Stars: Appealing
02/03/2010 5.21 5.30 5.08 5.10 1,182,414 - -3.04% 5 Stars: Appealing
02/02/2010 5.26 5.31 5.20 5.26 1,026,851 - -0.38% 5 Stars: Appealing
02/01/2010 5.09 5.29 5.03 5.28 1,861,221 + +5.60% 5 Stars: Appealing
01/29/2010 5.14 5.17 4.94 5.00 2,468,953 - -1.57% 5 Stars: Appealing
01/28/2010 5.30 5.30 5.06 5.08 1,300,828 - -3.42% 5 Stars: Appealing
01/27/2010 5.24 5.35 5.11 5.26 1,286,808 + +0.19% 5 Stars: Appealing
01/26/2010 5.37 5.46 5.25 5.25 1,373,668 - -3.14% 5 Stars: Appealing
01/25/2010 5.40 5.46 5.28 5.42 1,941,157 + +5.65% 5 Stars: Appealing
01/22/2010 5.25 5.39 5.11 5.13 2,034,589 - -3.21% 5 Stars: Appealing
01/21/2010 5.52 5.59 5.28 5.30 2,010,436 - -3.99% 5 Stars: Appealing
01/20/2010 5.62 5.65 5.46 5.52 1,254,142 - -2.65% 5 Stars: Appealing
01/19/2010 5.61 5.69 5.52 5.67 1,765,561 + +1.80% 5 Stars: Appealing
01/15/2010 5.64 5.64 5.50 5.57 1,478,267 - -1.24% 5 Stars: Appealing
01/14/2010 5.65 5.76 5.57 5.64 2,103,566 - -0.18% 5 Stars: Appealing
01/13/2010 5.59 5.74 5.46 5.65 1,974,263 + +1.07% 5 Stars: Appealing
01/12/2010 5.66 5.72 5.52 5.59 1,824,131 - -2.61% 5 Stars: Appealing
01/11/2010 6.00 6.05 5.64 5.74 3,031,629 - -2.21% 5 Stars: Appealing
01/08/2010 5.50 5.89 5.46 5.87 3,653,805 + +5.77% 5 Stars: Appealing
01/07/2010 5.40 5.57 5.28 5.55 2,809,474 + +2.78% 5 Stars: Appealing
01/06/2010 5.50 5.60 5.36 5.40 2,367,853 - -2.35% 5 Stars: Appealing
01/05/2010 5.36 5.55 5.34 5.53 2,665,177 + +3.56% 5 Stars: Appealing
01/04/2010 5.07 5.34 5.04 5.34 2,845,497 + +7.88% 5 Stars: Appealing
12/31/2009 5.00 5.03 4.94 4.95 1,179,297 - -1.20% 5 Stars: Appealing
12/30/2009 5.03 5.04 4.96 5.01 1,093,733 - -0.99% 5 Stars: Appealing
12/29/2009 5.07 5.11 5.03 5.06 852,960 - -0.20% 5 Stars: Appealing
12/28/2009 5.21 5.24 4.99 5.07 2,275,437 - -1.55% 5 Stars: Appealing
12/24/2009 5.23 5.28 5.07 5.15 848,714 - -0.39% 5 Stars: Appealing
12/23/2009 4.91 5.19 4.91 5.17 2,412,316 + +5.08% 5 Stars: Appealing
12/22/2009 5.00 5.05 4.88 4.92 1,677,194 - -1.60% 5 Stars: Appealing
12/21/2009 5.03 5.03 4.87 5.00 2,717,081 - -0.20% 5 Stars: Appealing
12/18/2009 5.15 5.19 4.92 5.01 3,102,425 - -1.38% 5 Stars: Appealing
12/17/2009 5.20 5.24 5.04 5.08 2,132,682 - -3.05% 5 Stars: Appealing
12/16/2009 5.22 5.39 5.22 5.24 1,665,783 + +0.58% 5 Stars: Appealing
12/15/2009 5.20 5.34 5.17 5.21 2,024,830 - -0.76% 5 Stars: Appealing
12/14/2009 5.34 5.35 5.17 5.25 1,879,661 - -0.76% 5 Stars: Appealing
12/11/2009 5.39 5.42 5.25 5.29 1,189,767 - -1.67% 5 Stars: Appealing
12/10/2009 5.36 5.43 5.13 5.38 5,068,291 + +0.56% 5 Stars: Appealing
12/09/2009 5.42 5.54 5.28 5.35 1,690,563 - -1.47% 5 Stars: Appealing
12/08/2009 5.60 5.60 5.40 5.43 2,139,847 - -4.40% 5 Stars: Appealing
12/07/2009 5.73 5.82 5.63 5.68 1,442,067 - -1.39% 5 Stars: Appealing
12/04/2009 5.99 6.02 5.67 5.76 2,593,608 - -0.52% 5 Stars: Appealing
12/03/2009 5.84 5.95 5.76 5.79 2,470,173 + +0.70% 5 Stars: Appealing
12/02/2009 5.95 6.03 5.72 5.75 2,977,335 - -2.87% 5 Stars: Appealing
12/01/2009 5.76 5.92 5.72 5.92 3,111,893 + +4.59% 5 Stars: Appealing
11/30/2009 5.43 5.67 5.40 5.66 3,084,493 + +4.81% 5 Stars: Appealing
11/27/2009 5.49 5.57 5.38 5.40 2,133,674 - -5.10% 5 Stars: Appealing
11/25/2009 5.81 5.82 5.63 5.69 1,694,827 - -1.04% 5 Stars: Appealing
11/24/2009 5.85 5.95 5.56 5.75 3,840,790 - -1.54% 5 Stars: Appealing
11/23/2009 6.17 6.25 5.78 5.84 4,926,388 - -2.50% 5 Stars: Appealing
11/20/2009 5.75 6.04 5.60 5.99 4,654,707 + +2.04% 5 Stars: Appealing
11/19/2009 6.49 6.59 5.84 5.87 10,027,097 - -13.04% 5 Stars: Appealing
11/18/2009 6.18 6.75 6.18 6.75 8,844,985 + +10.84% 5 Stars: Appealing
11/17/2009 5.98 6.25 5.90 6.09 5,186,208 + +3.05% 4 Stars: Appealing
11/16/2009 5.68 5.99 5.60 5.91 6,350,677 + +9.24% 4 Stars: Appealing
11/13/2009 5.42 5.49 5.30 5.41 1,679,753 + +1.12% 4 Stars: Appealing
11/12/2009 5.72 5.82 5.30 5.35 5,195,129 - -5.48% 5 Stars: Appealing
11/11/2009 5.00 5.66 4.98 5.66 5,321,942 + +16.70% 4 Stars: Appealing
11/10/2009 4.88 5.00 4.81 4.85 1,548,515 - -2.02% 4 Stars: Appealing
11/09/2009 4.75 4.95 4.74 4.95 1,671,890 + +5.54% 4 Stars: Appealing
11/06/2009 4.74 4.92 4.64 4.69 1,524,398 - -2.49% 4 Stars: Appealing
11/05/2009 4.62 4.84 4.55 4.81 2,443,313 + +0.63% 4 Stars: Appealing
11/04/2009 4.85 4.95 4.71 4.78 1,907,837 + +1.70% 4 Stars: Appealing
11/03/2009 4.52 4.70 4.47 4.70 1,879,499 + +2.40% 4 Stars: Appealing
11/02/2009 4.78 4.83 4.47 4.59 2,495,015 - -3.16% 4 Stars: Appealing
10/30/2009 5.00 5.02 4.70 4.74 2,892,586 - -5.20% 4 Stars: Appealing
10/29/2009 4.97 5.14 4.91 5.00 1,593,708 + +3.93% 4 Stars: Appealing
10/28/2009 5.10 5.10 4.80 4.81 3,190,861 - -6.76% 4 Stars: Appealing
10/27/2009 5.47 5.56 5.05 5.16 2,679,480 - -4.80% 4 Stars: Appealing
10/26/2009 5.53 5.72 5.28 5.42 2,051,270 - -1.45% 4 Stars: Appealing
10/23/2009 5.84 5.90 5.48 5.50 1,842,991 - -5.34% 4 Stars: Appealing
10/22/2009 5.96 6.00 5.65 5.81 2,745,673 - -1.86% 4 Stars: Appealing
10/21/2009 5.99 6.19 5.90 5.92 3,892,655 - -0.84% 4 Stars: Appealing
10/20/2009 5.67 6.03 5.63 5.97 4,527,174 + +6.61% 4 Stars: Appealing
10/19/2009 5.51 5.69 5.50 5.60 776,800 + +1.63% 4 Stars: Appealing
10/16/2009 5.55 5.61 5.41 5.51 1,420,579 - -2.30% 4 Stars: Appealing
10/15/2009 5.61 5.75 5.58 5.64 1,761,388 - -0.35% 4 Stars: Appealing
10/14/2009 5.51 5.69 5.48 5.66 3,050,901 + +4.81% 4 Stars: Appealing
10/13/2009 5.25 5.40 5.19 5.40 2,236,009 + +3.85% 4 Stars: Appealing
10/12/2009 5.31 5.39 5.15 5.20 1,095,102 - -1.89% 4 Stars: Appealing
10/09/2009 5.35 5.35 5.14 5.30 1,757,003 - -2.03% 4 Stars: Appealing
10/08/2009 5.36 5.43 5.22 5.41 3,488,436 + +4.44% 4 Stars: Appealing
10/07/2009 4.87 5.21 4.87 5.18 2,275,903 + +6.15% 4 Stars: Appealing
10/06/2009 4.75 4.89 4.74 4.88 1,646,971 + +4.05% 4 Stars: Appealing
10/05/2009 4.74 4.84 4.61 4.69 1,979,990 - -0.64% 4 Stars: Appealing
10/02/2009 4.77 4.89 4.61 4.72 2,288,417 - -2.28% 4 Stars: Appealing
10/01/2009 5.10 5.20 4.83 4.83 2,955,430 - -5.85% 4 Stars: Appealing
09/30/2009 5.31 5.35 5.03 5.13 1,823,033 - -1.16% 4 Stars: Appealing
09/29/2009 5.11 5.34 5.11 5.19 2,603,403 + +1.37% 4 Stars: Appealing
09/28/2009 5.17 5.24 5.05 5.12 1,478,416 - -0.58% 4 Stars: Appealing
09/25/2009 5.11 5.18 5.00 5.15 1,998,055 - -0.19% 4 Stars: Appealing
09/24/2009 5.49 5.53 5.14 5.16 2,384,270 - -5.84% 4 Stars: Appealing
09/23/2009 5.66 5.69 5.47 5.48 2,228,900 - -2.14% 4 Stars: Appealing
09/22/2009 5.56 5.65 5.45 5.60 1,952,318 + +2.75% 4 Stars: Appealing
09/21/2009 5.55 5.57 5.34 5.45 1,957,684 - -3.71% 4 Stars: Appealing
09/18/2009 5.74 5.75 5.54 5.66 1,977,451 - -0.35% 4 Stars: Appealing
09/17/2009 5.82 6.00 5.56 5.68 3,161,723 - -1.39% 4 Stars: Appealing