Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.83 3.90 3.77 3.84 75,935 + +0.26% 5 Stars: Appealing
02/08/2010 3.85 3.91 3.76 3.83 99,525 - -1.03% 5 Stars: Appealing
02/05/2010 3.95 4.06 3.80 3.87 183,082 - -3.25% 5 Stars: Appealing
02/04/2010 4.08 4.12 3.96 4.00 161,359 - -2.44% 5 Stars: Appealing
02/03/2010 4.12 4.15 4.08 4.10 30,090 - -1.68% 5 Stars: Appealing
02/02/2010 4.10 4.21 4.08 4.17 80,719 + +1.71% 5 Stars: Appealing
02/01/2010 4.11 4.25 4.05 4.10 91,958 - -0.49% 5 Stars: Appealing
01/29/2010 4.36 4.38 4.08 4.12 131,942 - -4.41% 5 Stars: Appealing
01/28/2010 4.37 4.37 4.24 4.31 95,891 - -0.46% 5 Stars: Appealing
01/27/2010 4.38 4.42 4.24 4.33 260,485 - -0.23% 5 Stars: Appealing
01/26/2010 4.35 4.38 4.23 4.34 175,581 + +0.23% 5 Stars: Appealing
01/25/2010 4.27 4.39 4.15 4.33 235,887 + +2.61% 5 Stars: Appealing
01/22/2010 4.21 4.29 4.16 4.22 182,588 - -0.47% 5 Stars: Appealing
01/21/2010 4.30 4.37 4.15 4.24 130,633 - -0.93% 5 Stars: Appealing
01/20/2010 4.29 4.31 4.15 4.28 88,950 - -1.83% 5 Stars: Appealing
01/19/2010 4.30 4.39 4.30 4.36 115,834 + +1.16% 5 Stars: Appealing
01/15/2010 4.30 4.36 4.05 4.31 251,107 - -2.93% 5 Stars: Appealing
01/14/2010 4.38 4.58 4.38 4.44 103,111 - 0.00% 5 Stars: Appealing
01/13/2010 4.47 4.53 4.29 4.44 121,194 - -1.33% 5 Stars: Appealing
01/12/2010 4.37 4.66 4.00 4.50 320,498 + +2.97% 5 Stars: Appealing
01/11/2010 4.40 4.49 4.30 4.37 218,072 + +1.16% 5 Stars: Appealing
01/08/2010 4.00 4.32 4.00 4.32 235,798 + +6.40% 5 Stars: Appealing
01/07/2010 4.12 4.12 4.01 4.06 85,858 - -0.98% 5 Stars: Appealing
01/06/2010 4.21 4.22 4.01 4.10 117,396 - -2.61% 5 Stars: Appealing
01/05/2010 4.09 4.21 4.09 4.21 174,589 + +2.93% 5 Stars: Appealing
01/04/2010 3.92 4.13 3.92 4.09 151,078 + +4.60% 5 Stars: Appealing
12/31/2009 3.86 3.96 3.80 3.91 212,061 + +0.26% 5 Stars: Appealing
12/30/2009 3.95 3.97 3.85 3.90 159,768 - -0.51% 5 Stars: Appealing
12/29/2009 3.94 3.99 3.90 3.92 151,059 - -1.26% 5 Stars: Appealing
12/28/2009 4.04 4.19 3.95 3.97 150,346 - -2.22% 5 Stars: Appealing
12/24/2009 4.06 4.12 4.05 4.06 46,260 - -0.98% 5 Stars: Appealing
12/23/2009 4.04 4.14 4.02 4.10 106,199 + +0.99% 5 Stars: Appealing
12/22/2009 4.08 4.20 4.02 4.06 112,616 + +0.74% 5 Stars: Appealing
12/21/2009 3.95 4.04 3.90 4.03 145,025 + +2.41% 5 Stars: Appealing
12/18/2009 4.05 4.10 3.91 3.94 151,807 - -1.38% 5 Stars: Appealing
12/17/2009 4.03 4.04 3.97 3.99 110,652 - -2.21% 5 Stars: Appealing
12/16/2009 4.20 4.20 4.05 4.08 101,317 - -1.92% 5 Stars: Appealing
12/15/2009 4.15 4.18 4.07 4.16 55,838 + +0.73% 5 Stars: Appealing
12/14/2009 4.20 4.21 4.08 4.13 107,169 - -1.43% 5 Stars: Appealing
12/11/2009 4.21 4.24 4.14 4.19 37,598 - +0.00% 5 Stars: Appealing
12/10/2009 4.21 4.21 4.14 4.19 55,021 - -0.48% 5 Stars: Appealing
12/09/2009 4.16 4.25 4.15 4.21 59,273 - -0.47% 5 Stars: Appealing
12/08/2009 4.28 4.31 4.20 4.23 70,184 - -1.40% 5 Stars: Appealing
12/07/2009 4.28 4.35 4.26 4.29 62,929 - -0.23% 5 Stars: Appealing
12/04/2009 4.32 4.40 4.26 4.30 52,800 + +0.94% 5 Stars: Appealing
12/03/2009 4.29 4.35 4.22 4.26 74,788 + +0.71% 5 Stars: Appealing
12/02/2009 4.35 4.43 4.22 4.23 82,261 - -2.53% 5 Stars: Appealing
12/01/2009 4.30 4.42 4.25 4.34 95,767 + +0.23% 5 Stars: Appealing
11/30/2009 4.44 4.46 4.21 4.33 84,085 - -2.48% 5 Stars: Appealing
11/27/2009 4.44 4.49 4.32 4.44 31,212 - -1.33% 5 Stars: Appealing
11/25/2009 4.61 4.66 4.41 4.50 108,043 - -2.28% 5 Stars: Appealing
11/24/2009 4.68 4.75 4.52 4.61 80,015 - -2.43% 5 Stars: Appealing
11/23/2009 4.79 4.79 4.59 4.72 107,393 + +2.39% 5 Stars: Appealing
11/20/2009 4.64 4.70 4.60 4.61 84,301 - -0.65% 5 Stars: Appealing
11/19/2009 4.93 4.94 4.56 4.64 213,617 - -7.57% 5 Stars: Appealing
11/18/2009 4.50 5.02 4.50 5.02 440,024 + +12.30% 5 Stars: Appealing
11/17/2009 4.45 4.53 4.36 4.47 122,319 - -0.89% 5 Stars: Appealing
11/16/2009 4.37 4.51 4.34 4.51 279,434 + +4.91% 5 Stars: Appealing
11/13/2009 4.20 4.35 4.20 4.30 55,075 + +2.36% 5 Stars: Appealing
11/12/2009 4.32 4.43 4.18 4.20 155,109 - -2.78% 5 Stars: Appealing
11/11/2009 4.05 4.35 4.01 4.32 190,044 + +7.46% 5 Stars: Appealing
11/10/2009 4.02 4.06 3.99 4.02 45,799 - 0.00% 5 Stars: Appealing
11/09/2009 4.01 4.07 3.95 4.02 52,581 + +0.25% 5 Stars: Appealing
11/06/2009 4.02 4.08 3.99 4.01 44,584 - -1.96% 5 Stars: Appealing
11/05/2009 4.05 4.10 3.94 4.09 100,443 + +2.51% 5 Stars: Appealing
11/04/2009 3.94 4.10 3.92 3.99 100,850 + +2.84% 5 Stars: Appealing
11/03/2009 3.80 3.89 3.80 3.88 68,182 + +1.57% 5 Stars: Appealing
11/02/2009 3.88 3.90 3.80 3.82 116,661 - -2.55% 5 Stars: Appealing
10/30/2009 4.05 4.05 3.86 3.92 99,565 - -2.97% 5 Stars: Appealing
10/29/2009 3.95 4.13 3.95 4.04 88,592 + +3.32% 5 Stars: Appealing
10/28/2009 4.07 4.08 3.90 3.91 145,515 - -3.22% 5 Stars: Appealing
10/27/2009 4.10 4.20 4.01 4.04 90,426 - -2.65% 5 Stars: Appealing
10/26/2009 4.24 4.24 4.08 4.15 138,173 - -1.19% 5 Stars: Appealing
10/23/2009 4.31 4.31 4.15 4.20 68,511 - -1.41% 5 Stars: Appealing
10/22/2009 4.23 4.30 4.10 4.26 111,844 + +0.24% 5 Stars: Appealing
10/21/2009 4.27 4.37 4.25 4.25 57,547 - -1.16% 5 Stars: Appealing
10/20/2009 4.28 4.34 4.10 4.30 102,294 + +2.14% 5 Stars: Appealing
10/19/2009 4.22 4.30 4.20 4.21 59,103 + +0.24% 5 Stars: Appealing
10/16/2009 4.30 4.30 4.20 4.20 106,374 - -3.89% 5 Stars: Appealing
10/15/2009 4.40 4.40 4.27 4.37 50,259 - -0.23% 5 Stars: Appealing
10/14/2009 4.36 4.40 4.30 4.38 66,489 + +2.60% 5 Stars: Appealing
10/13/2009 4.35 4.40 4.23 4.27 65,105 - -1.19% 5 Stars: Appealing
10/12/2009 4.42 4.42 4.32 4.32 45,334 - -1.14% 5 Stars: Appealing
10/09/2009 4.40 4.47 4.30 4.37 68,771 - -1.58% 5 Stars: Appealing
10/08/2009 4.44 4.50 4.32 4.44 197,737 + +1.60% 5 Stars: Appealing
10/07/2009 4.24 4.37 4.20 4.37 68,430 + +3.55% 5 Stars: Appealing
10/06/2009 4.18 4.31 4.16 4.22 117,491 + +1.20% 5 Stars: Appealing
10/05/2009 4.10 4.30 4.10 4.17 101,669 + +2.46% 5 Stars: Appealing
10/02/2009 4.14 4.16 4.00 4.07 124,492 - -1.93% 5 Stars: Appealing
10/01/2009 4.37 4.37 4.15 4.15 111,939 - -3.49% 5 Stars: Appealing
09/30/2009 4.26 4.37 4.20 4.30 195,866 + +1.18% 5 Stars: Appealing
09/29/2009 4.31 4.38 4.21 4.25 323,734 - -1.62% 5 Stars: Appealing
09/28/2009 4.35 4.40 4.27 4.32 198,319 - 0.00% 5 Stars: Appealing
09/25/2009 4.43 4.45 4.28 4.32 140,265 - -3.36% 5 Stars: Appealing
09/24/2009 4.66 4.69 4.45 4.47 121,458 - -4.49% 5 Stars: Appealing
09/23/2009 4.77 4.78 4.65 4.68 127,485 - -1.68% 5 Stars: Appealing
09/22/2009 4.86 4.86 4.70 4.76 103,637 - -1.86% 5 Stars: Appealing
09/21/2009 5.00 5.00 4.80 4.85 144,218 - -2.61% 5 Stars: Appealing
09/18/2009 5.05 5.11 4.94 4.98 229,385 + +0.20% 5 Stars: Appealing
09/17/2009 4.87 5.16 4.84 4.97 230,394 + +1.84% 5 Stars: Appealing