Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.96 6.04 5.85 6.00 12,780,095 + +2.74% 1 Stars: Appealing
02/08/2010 6.11 6.27 5.84 5.84 14,540,453 - -3.95% 1 Stars: Appealing
02/05/2010 6.10 6.22 5.81 6.08 18,087,938 + +0.50% 1 Stars: Appealing
02/04/2010 6.81 6.89 6.01 6.05 32,713,009 - -11.42% 1 Stars: Appealing
02/03/2010 6.77 6.94 6.55 6.83 17,692,797 - -0.44% 1 Stars: Appealing
02/02/2010 6.07 6.89 5.95 6.86 22,902,245 + +12.83% 1 Stars: Appealing
02/01/2010 6.06 6.34 5.94 6.08 13,140,406 + +0.50% 1 Stars: Appealing
01/29/2010 5.83 6.27 5.65 6.05 26,854,560 + +2.20% 1 Stars: Appealing
01/28/2010 5.72 6.04 5.38 5.92 54,865,372 + +24.63% 1 Stars: Appealing
01/27/2010 4.49 4.77 4.47 4.75 5,627,173 + +5.56% 1 Stars: Appealing
01/26/2010 4.38 4.64 4.30 4.50 7,026,675 + +2.04% 1 Stars: Appealing
01/25/2010 4.47 4.52 4.39 4.41 3,052,754 + +1.15% 1 Stars: Appealing
01/22/2010 4.60 4.67 4.32 4.36 6,497,180 - -4.18% 1 Stars: Appealing
01/21/2010 4.87 4.95 4.55 4.55 5,728,930 - -6.76% 1 Stars: Appealing
01/20/2010 4.91 4.98 4.75 4.88 4,130,955 - -2.20% 1 Stars: Appealing
01/19/2010 5.00 5.03 4.82 4.99 4,882,993 - 0.00% 1 Stars: Appealing
01/15/2010 5.08 5.15 4.90 4.99 6,606,277 - -1.58% 1 Stars: Appealing
01/14/2010 4.97 5.44 4.90 5.07 15,385,595 + +2.84% 1 Stars: Appealing
01/13/2010 4.35 5.02 4.25 4.93 13,316,581 + +12.30% 1 Stars: Appealing
01/12/2010 4.47 4.58 4.38 4.39 3,771,202 - -3.09% 1 Stars: Appealing
01/11/2010 4.76 4.77 4.45 4.53 4,744,733 - -3.00% 1 Stars: Appealing
01/08/2010 4.75 4.75 4.60 4.67 2,701,606 - -1.89% 1 Stars: Appealing
01/07/2010 4.68 4.80 4.59 4.76 5,491,013 + +3.03% 1 Stars: Appealing
01/06/2010 4.69 4.69 4.47 4.62 7,339,424 - -0.22% 1 Stars: Appealing
01/05/2010 4.28 4.69 4.27 4.63 8,861,423 + +7.93% 1 Stars: Appealing
01/04/2010 4.26 4.34 4.12 4.29 9,299,736 + +1.66% 1 Stars: Appealing
12/31/2009 4.33 4.36 4.22 4.22 2,514,896 - -2.76% 1 Stars: Appealing
12/30/2009 4.28 4.34 4.25 4.34 1,579,760 + +0.70% 1 Stars: Appealing
12/29/2009 4.30 4.33 4.25 4.31 2,538,812 + +0.23% 1 Stars: Appealing
12/28/2009 4.26 4.44 4.23 4.30 3,474,265 + +0.94% 1 Stars: Appealing
12/24/2009 4.35 4.35 4.24 4.26 1,256,661 - -2.07% 1 Stars: Appealing
12/23/2009 4.34 4.39 4.22 4.35 5,350,782 + +0.69% 1 Stars: Appealing
12/22/2009 4.33 4.35 4.25 4.32 5,774,339 + +0.23% 1 Stars: Appealing
12/21/2009 4.09 4.35 4.09 4.31 8,121,034 + +4.87% 1 Stars: Appealing
12/18/2009 4.00 4.23 3.95 4.11 14,317,935 + +3.27% 1 Stars: Appealing
12/17/2009 4.03 4.07 3.90 3.98 7,923,276 - -2.21% 1 Stars: Appealing
12/16/2009 4.20 4.28 4.05 4.07 8,015,982 - -2.40% 1 Stars: Appealing
12/15/2009 4.37 4.44 4.17 4.17 7,021,062 - -5.44% 1 Stars: Appealing
12/14/2009 4.47 4.49 4.33 4.41 3,422,921 + +0.23% 1 Stars: Appealing
12/11/2009 4.40 4.48 4.32 4.40 2,437,992 + +0.69% 2 Stars: Appealing
12/10/2009 4.41 4.49 4.34 4.37 5,025,056 + +0.23% 2 Stars: Appealing
12/09/2009 4.38 4.52 4.29 4.36 3,511,099 - -0.23% 2 Stars: Appealing
12/08/2009 4.48 4.58 4.33 4.37 5,416,946 - -3.32% 2 Stars: Appealing
12/07/2009 4.53 4.63 4.42 4.52 5,986,571 + +1.35% 2 Stars: Appealing
12/04/2009 4.32 4.48 4.25 4.46 9,108,284 + +6.70% 2 Stars: Appealing
12/03/2009 4.23 4.30 4.16 4.18 3,225,583 - -0.24% 2 Stars: Appealing
12/02/2009 4.15 4.26 4.12 4.19 4,112,640 + +0.96% 2 Stars: Appealing
12/01/2009 4.10 4.19 4.08 4.15 3,626,309 + +2.47% 2 Stars: Appealing
11/30/2009 4.09 4.10 3.99 4.05 2,796,340 - -0.74% 2 Stars: Appealing
11/27/2009 4.01 4.12 3.95 4.08 2,088,224 - -2.39% 2 Stars: Appealing
11/25/2009 4.05 4.19 4.02 4.18 2,796,718 + +3.72% 2 Stars: Appealing
11/24/2009 4.14 4.14 3.98 4.03 4,114,567 - -1.95% 2 Stars: Appealing
11/23/2009 4.06 4.21 4.03 4.11 4,570,332 + +2.49% 2 Stars: Appealing
11/20/2009 4.03 4.12 3.91 4.01 4,714,700 - -2.91% 2 Stars: Appealing
11/19/2009 4.10 4.16 3.94 4.13 6,940,238 - 0.00% 2 Stars: Appealing
11/18/2009 4.27 4.27 4.05 4.13 4,671,162 - -3.28% 2 Stars: Appealing
11/17/2009 4.20 4.30 4.14 4.27 4,120,897 + +2.15% 2 Stars: Appealing
11/16/2009 4.06 4.22 4.06 4.18 3,910,587 + +3.47% 2 Stars: Appealing
11/13/2009 4.02 4.10 3.92 4.04 5,169,074 + +0.50% 2 Stars: Appealing
11/12/2009 4.23 4.29 4.01 4.02 4,989,544 - -6.29% 2 Stars: Appealing
11/11/2009 4.23 4.31 4.10 4.29 4,172,746 + +2.14% 2 Stars: Appealing
11/10/2009 4.23 4.36 4.16 4.20 4,724,112 - -2.33% 2 Stars: Appealing
11/09/2009 4.32 4.36 4.24 4.30 4,789,991 + +1.65% 2 Stars: Appealing
11/06/2009 4.21 4.28 4.03 4.23 7,520,107 + +0.95% 2 Stars: Appealing
11/05/2009 3.75 4.29 3.75 4.19 14,729,233 + +12.94% 2 Stars: Appealing
11/04/2009 3.71 3.91 3.67 3.71 5,925,697 + +1.64% 1 Stars: Appealing
11/03/2009 3.65 3.83 3.60 3.65 10,874,115 - -0.82% 1 Stars: Appealing
11/02/2009 3.83 3.87 3.57 3.68 8,327,965 - -1.87% 1 Stars: Appealing
10/30/2009 3.52 3.85 3.39 3.75 13,847,612 + +8.07% 1 Stars: Appealing
10/29/2009 3.51 3.59 3.26 3.47 13,228,841 - 0.00% 1 Stars: Appealing
10/28/2009 3.69 3.70 3.38 3.47 12,095,633 - -6.22% 1 Stars: Appealing
10/27/2009 3.75 3.83 3.59 3.70 11,078,817 - -0.27% 1 Stars: Appealing
10/26/2009 3.97 4.07 3.65 3.71 10,554,069 - -4.87% 1 Stars: Appealing
10/23/2009 4.19 4.27 3.88 3.90 7,088,276 - -6.25% 1 Stars: Appealing
10/22/2009 4.17 4.22 4.10 4.16 8,597,284 + +1.46% 1 Stars: Appealing
10/21/2009 4.03 4.34 4.03 4.10 8,396,452 + +0.49% 1 Stars: Appealing
10/20/2009 4.17 4.19 4.06 4.08 7,279,489 - -2.86% 1 Stars: Appealing
10/19/2009 4.30 4.34 4.14 4.20 6,905,010 - -1.64% 1 Stars: Appealing
10/16/2009 4.41 4.43 4.25 4.27 5,031,156 - -3.17% 2 Stars: Appealing
10/15/2009 4.45 4.51 4.35 4.41 5,965,129 - -2.22% 2 Stars: Appealing
10/14/2009 4.62 4.65 4.45 4.51 5,292,312 + +1.12% 1 Stars: Appealing
10/13/2009 4.54 4.56 4.38 4.46 5,826,365 - -1.98% 1 Stars: Appealing
10/12/2009 4.62 4.69 4.54 4.55 3,047,436 - -0.66% 1 Stars: Appealing
10/09/2009 4.47 4.66 4.47 4.58 5,670,670 + +0.88% 1 Stars: Appealing
10/08/2009 4.60 4.67 4.48 4.54 8,218,486 + +0.67% 1 Stars: Appealing
10/07/2009 4.58 4.64 4.46 4.51 5,757,634 - -2.17% 2 Stars: Appealing
10/06/2009 4.66 4.74 4.51 4.61 12,351,968 + +1.99% 1 Stars: Appealing
10/05/2009 4.33 4.59 4.32 4.52 12,954,300 + +6.35% 1 Stars: Appealing
10/02/2009 4.25 4.37 4.05 4.25 14,834,557 - -2.07% 1 Stars: Appealing
10/01/2009 4.69 4.71 4.33 4.34 16,162,646 - -9.21% 1 Stars: Appealing
09/30/2009 5.00 5.03 4.69 4.78 8,842,199 - -3.43% 1 Stars: Appealing
09/29/2009 4.96 5.15 4.82 4.95 8,807,015 + +0.20% 1 Stars: Appealing
09/28/2009 4.92 5.06 4.84 4.94 9,801,945 + +2.28% 1 Stars: Appealing
09/25/2009 4.79 4.96 4.61 4.83 15,559,747 + +0.42% 1 Stars: Appealing
09/24/2009 5.27 5.28 4.72 4.81 18,860,634 - -7.14% 1 Stars: Appealing
09/23/2009 5.57 5.57 5.16 5.18 12,984,051 - -6.16% 1 Stars: Appealing
09/22/2009 5.47 5.59 5.30 5.52 13,619,389 + +2.99% 1 Stars: Appealing
09/21/2009 5.66 5.66 5.14 5.36 26,021,402 - -3.25% 1 Stars: Appealing
09/18/2009 5.90 6.01 5.44 5.54 34,850,103 - -6.58% 1 Stars: Appealing
09/17/2009 6.34 6.34 5.81 5.93 39,697,951 - -11.23% 1 Stars: Appealing