Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.50 5.54 5.35 5.39 969,018 - -0.74% 3 Stars: Appealing
02/08/2010 5.28 5.47 5.25 5.43 1,041,992 + +3.23% 3 Stars: Appealing
02/05/2010 5.33 5.43 5.09 5.26 1,655,822 - -1.13% 2 Stars: Appealing
02/04/2010 5.74 5.74 5.31 5.32 1,573,797 - -6.67% 2 Stars: Appealing
02/03/2010 5.77 5.80 5.60 5.70 992,929 - -1.72% 2 Stars: Appealing
02/02/2010 5.49 5.85 5.47 5.80 1,445,253 + +6.81% 2 Stars: Appealing
02/01/2010 5.45 5.53 5.37 5.43 898,641 + +0.37% 2 Stars: Appealing
01/29/2010 5.60 5.73 5.40 5.41 1,302,208 - -3.22% 3 Stars: Appealing
01/28/2010 5.58 5.67 5.51 5.59 1,367,718 - -0.18% 2 Stars: Appealing
01/27/2010 5.63 5.67 5.51 5.60 1,197,151 - -0.53% 3 Stars: Appealing
01/26/2010 5.70 5.77 5.62 5.63 1,258,468 - -1.40% 3 Stars: Appealing
01/25/2010 5.98 6.00 5.70 5.71 1,504,217 - -3.71% 2 Stars: Appealing
01/22/2010 5.88 6.18 5.82 5.93 2,346,018 + +1.19% 3 Stars: Appealing
01/21/2010 6.16 6.18 5.83 5.86 2,024,384 - -4.72% 2 Stars: Appealing
01/20/2010 6.10 6.38 6.08 6.15 1,671,187 - -0.65% 3 Stars: Appealing
01/19/2010 6.06 6.20 6.06 6.19 1,056,066 + +1.48% 2 Stars: Appealing
01/15/2010 6.26 6.30 6.06 6.10 1,674,715 - -2.40% 2 Stars: Appealing
01/14/2010 6.53 6.55 6.21 6.25 1,786,689 - -2.95% 2 Stars: Appealing
01/13/2010 6.39 6.53 6.27 6.44 1,191,565 + +0.78% 2 Stars: Appealing
01/12/2010 6.50 6.57 6.34 6.39 1,483,178 - -2.74% 2 Stars: Appealing
01/11/2010 6.50 6.67 6.42 6.57 2,309,054 + +2.66% 2 Stars: Appealing
01/08/2010 6.21 6.49 6.20 6.40 1,996,236 + +1.91% 2 Stars: Appealing
01/07/2010 6.41 6.43 6.17 6.28 1,382,088 - -2.03% 3 Stars: Appealing
01/06/2010 6.09 6.53 6.07 6.41 5,777,991 + +5.78% 3 Stars: Appealing
01/05/2010 6.16 6.17 5.92 6.06 3,712,323 - -2.57% 3 Stars: Appealing
01/04/2010 5.68 6.34 5.63 6.22 8,583,593 + +12.07% 3 Stars: Appealing
12/31/2009 5.65 5.68 5.54 5.55 861,706 - -2.12% 2 Stars: Appealing
12/30/2009 5.55 5.68 5.51 5.67 1,023,137 + +2.16% 2 Stars: Appealing
12/29/2009 5.70 5.71 5.52 5.55 794,672 - -2.80% 2 Stars: Appealing
12/28/2009 5.82 5.82 5.66 5.71 821,320 - -1.89% 2 Stars: Appealing
12/24/2009 5.71 5.85 5.65 5.82 328,576 + +1.39% 2 Stars: Appealing
12/23/2009 5.87 5.95 5.73 5.74 780,121 - -1.54% 2 Stars: Appealing
12/22/2009 5.70 5.86 5.60 5.83 1,665,116 + +2.64% 2 Stars: Appealing
12/21/2009 5.60 5.71 5.55 5.68 1,344,241 + +3.27% 2 Stars: Appealing
12/18/2009 5.49 5.53 5.40 5.50 1,503,130 + +1.29% 2 Stars: Appealing
12/17/2009 5.65 5.70 5.43 5.43 1,194,542 - -4.57% 2 Stars: Appealing
12/16/2009 5.75 5.82 5.65 5.69 774,702 - -0.52% 2 Stars: Appealing
12/15/2009 5.79 5.80 5.35 5.72 1,613,648 - -1.72% 2 Stars: Appealing
12/14/2009 5.80 5.84 5.62 5.82 823,783 + +3.19% 2 Stars: Appealing
12/11/2009 5.75 5.80 5.60 5.64 667,115 - -0.53% 2 Stars: Appealing
12/10/2009 5.78 5.89 5.63 5.67 2,024,382 - -1.73% 2 Stars: Appealing
12/09/2009 5.93 5.95 5.66 5.77 1,240,147 - -2.20% 2 Stars: Appealing
12/08/2009 6.03 6.20 5.87 5.90 4,232,939 + +2.08% 2 Stars: Appealing
12/07/2009 5.76 6.05 5.75 5.78 1,170,008 - -0.17% 2 Stars: Appealing
12/04/2009 5.80 5.96 5.65 5.79 2,230,687 + +1.76% 2 Stars: Appealing
12/03/2009 6.24 6.29 5.64 5.69 5,129,807 - -8.23% 2 Stars: Appealing
12/02/2009 5.43 6.32 5.43 6.20 10,529,952 + +13.97% 2 Stars: Appealing
12/01/2009 5.21 5.44 5.21 5.44 1,299,210 + +4.82% 2 Stars: Appealing
11/30/2009 5.29 5.31 5.15 5.19 1,355,938 - -2.63% 2 Stars: Appealing
11/27/2009 5.33 5.43 5.26 5.33 658,018 - -2.38% 2 Stars: Appealing
11/25/2009 5.50 5.59 5.44 5.46 575,276 - -0.91% 2 Stars: Appealing
11/24/2009 5.59 5.59 5.43 5.51 1,206,141 + +0.92% 2 Stars: Appealing
11/23/2009 5.60 5.70 5.36 5.46 1,572,451 - -2.15% 2 Stars: Appealing
11/20/2009 5.68 5.73 5.52 5.58 1,044,957 - -2.62% 2 Stars: Appealing
11/19/2009 5.91 5.94 5.71 5.73 1,011,302 - -3.05% 2 Stars: Appealing
11/18/2009 6.14 6.19 5.80 5.91 1,234,249 - -3.75% 2 Stars: Appealing
11/17/2009 6.04 6.20 5.96 6.14 1,207,064 + +2.16% 2 Stars: Appealing
11/16/2009 5.70 6.03 5.70 6.01 1,112,333 + +6.18% 2 Stars: Appealing
11/13/2009 5.73 5.75 5.58 5.66 624,815 - -0.70% 2 Stars: Appealing
11/12/2009 5.96 5.96 5.67 5.70 877,219 - -4.84% 2 Stars: Appealing
11/11/2009 5.72 6.04 5.68 5.99 2,422,065 + +10.11% 2 Stars: Appealing
11/10/2009 5.49 5.55 5.40 5.44 753,313 - -1.81% 2 Stars: Appealing
11/09/2009 5.51 5.60 5.48 5.54 1,026,585 + +1.09% 2 Stars: Appealing
11/06/2009 5.45 5.63 5.32 5.48 999,145 + +0.37% 2 Stars: Appealing
11/05/2009 5.26 5.50 5.26 5.46 1,095,921 + +4.40% 2 Stars: Appealing
11/04/2009 5.75 5.83 5.20 5.23 2,163,508 - -7.92% 2 Stars: Appealing
11/03/2009 5.45 5.70 5.45 5.68 1,501,905 + +3.27% 2 Stars: Appealing
11/02/2009 5.90 5.95 5.35 5.50 3,429,913 - -9.98% 2 Stars: Appealing
10/30/2009 5.99 6.49 5.86 6.11 4,828,295 + +5.89% 2 Stars: Appealing
10/29/2009 5.81 5.90 5.69 5.77 1,419,873 + +0.35% 2 Stars: Appealing
10/28/2009 6.14 6.19 5.73 5.75 1,886,391 - -6.81% 2 Stars: Appealing
10/27/2009 6.22 6.24 6.11 6.17 1,185,619 - -0.16% 2 Stars: Appealing
10/26/2009 6.39 6.54 6.16 6.18 1,733,122 - -3.74% 2 Stars: Appealing
10/23/2009 6.66 6.72 6.37 6.42 1,506,685 - -3.75% 2 Stars: Appealing
10/22/2009 6.65 6.72 6.53 6.67 1,055,095 - 0.00% 2 Stars: Appealing
10/21/2009 6.88 6.95 6.65 6.67 1,066,609 - -2.20% 2 Stars: Appealing
10/20/2009 7.15 7.15 6.77 6.82 1,344,222 - -3.67% 2 Stars: Appealing
10/19/2009 6.81 7.18 6.76 7.08 2,838,470 + +8.92% 2 Stars: Appealing
10/16/2009 6.59 6.62 6.41 6.50 976,538 - -2.40% 2 Stars: Appealing
10/15/2009 6.50 6.67 6.46 6.66 1,039,447 + +1.99% 2 Stars: Appealing
10/14/2009 6.57 6.60 6.41 6.53 1,001,886 + +0.31% 2 Stars: Appealing
10/13/2009 6.89 6.91 6.47 6.51 1,715,126 - -5.24% 2 Stars: Appealing
10/12/2009 6.45 6.94 6.45 6.87 2,336,942 + +6.35% 2 Stars: Appealing
10/09/2009 6.38 6.48 6.36 6.46 578,928 + +0.78% 2 Stars: Appealing
10/08/2009 6.56 6.56 6.39 6.41 1,010,601 - -1.54% 2 Stars: Appealing
10/07/2009 6.56 6.59 6.49 6.51 524,982 - -0.91% 2 Stars: Appealing
10/06/2009 6.59 6.71 6.40 6.57 1,064,311 + +0.77% 2 Stars: Appealing
10/05/2009 6.57 6.69 6.32 6.52 1,657,142 + +3.33% 2 Stars: Appealing
10/02/2009 6.20 6.42 6.15 6.31 1,032,526 + +0.48% 2 Stars: Appealing
10/01/2009 6.51 6.60 6.28 6.28 1,733,257 - -4.27% 2 Stars: Appealing
09/30/2009 6.58 6.70 6.51 6.56 1,255,849 - -0.15% 2 Stars: Appealing
09/29/2009 6.87 6.91 6.55 6.57 1,183,033 - -2.95% 2 Stars: Appealing
09/28/2009 6.63 6.87 6.60 6.77 1,152,529 + +2.42% 2 Stars: Appealing
09/25/2009 6.77 6.80 6.50 6.61 1,351,906 - -2.79% 2 Stars: Appealing
09/24/2009 7.02 7.09 6.72 6.80 1,383,362 - -3.00% 2 Stars: Appealing
09/23/2009 7.29 7.32 7.01 7.01 967,313 - -3.44% 2 Stars: Appealing
09/22/2009 7.41 7.45 7.23 7.26 902,926 - -1.76% 2 Stars: Appealing
09/21/2009 7.45 7.51 7.24 7.39 1,108,819 - -0.27% 2 Stars: Appealing
09/18/2009 7.34 7.47 7.21 7.41 1,329,268 + +2.07% 2 Stars: Appealing
09/17/2009 7.26 7.42 7.16 7.26 728,215 - -0.68% 2 Stars: Appealing