Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.54 4.60 4.41 4.44 507,104 - -0.89% 4 Stars: Appealing
02/08/2010 4.30 4.56 4.20 4.48 547,500 + +4.43% 4 Stars: Appealing
02/05/2010 4.50 4.50 4.11 4.29 1,622,303 - -5.92% 4 Stars: Appealing
02/04/2010 4.84 4.84 4.56 4.56 590,663 - -6.75% 4 Stars: Appealing
02/03/2010 4.95 5.08 4.86 4.89 267,331 - -2.00% 4 Stars: Appealing
02/02/2010 4.97 5.14 4.95 4.99 347,455 + +0.60% 4 Stars: Appealing
02/01/2010 4.89 5.00 4.87 4.96 276,054 + +1.85% 4 Stars: Appealing
01/29/2010 5.05 5.12 4.83 4.87 491,496 - -2.99% 4 Stars: Appealing
01/28/2010 5.03 5.08 4.83 5.02 622,690 + +0.40% 4 Stars: Appealing
01/27/2010 4.95 5.04 4.89 5.00 313,356 + +0.60% 4 Stars: Appealing
01/26/2010 5.00 5.10 4.94 4.97 531,739 - -1.19% 4 Stars: Appealing
01/25/2010 5.04 5.06 4.95 5.03 336,392 + +1.21% 4 Stars: Appealing
01/22/2010 5.11 5.27 4.94 4.97 713,744 - -0.60% 4 Stars: Appealing
01/21/2010 5.09 5.15 4.93 5.00 634,565 - -1.19% 4 Stars: Appealing
01/20/2010 5.14 5.20 5.01 5.06 501,810 - -2.50% 4 Stars: Appealing
01/19/2010 5.09 5.21 4.90 5.19 401,684 + +2.37% 4 Stars: Appealing
01/15/2010 5.22 5.22 5.00 5.07 673,564 - -2.69% 4 Stars: Appealing
01/14/2010 5.21 5.29 5.19 5.21 498,494 - -0.57% 4 Stars: Appealing
01/13/2010 5.39 5.39 5.24 5.24 566,689 - -2.06% 4 Stars: Appealing
01/12/2010 5.45 5.50 5.27 5.35 929,504 - -2.55% 4 Stars: Appealing
01/11/2010 5.42 5.57 5.32 5.49 830,827 + +1.67% 4 Stars: Appealing
01/08/2010 5.45 5.45 5.19 5.40 790,831 - -1.64% 4 Stars: Appealing
01/07/2010 5.09 5.56 5.03 5.49 1,974,859 + +8.71% 4 Stars: Appealing
01/06/2010 4.76 5.08 4.76 5.05 1,002,797 + +6.32% 4 Stars: Appealing
01/05/2010 4.64 4.80 4.64 4.75 1,096,143 + +1.93% 4 Stars: Appealing
01/04/2010 4.62 4.72 4.57 4.66 953,379 + +2.42% 4 Stars: Appealing
12/31/2009 4.56 4.66 4.53 4.55 904,524 - -0.44% 4 Stars: Appealing
12/30/2009 4.67 4.72 4.52 4.57 1,124,343 - -2.77% 4 Stars: Appealing
12/29/2009 4.80 4.81 4.63 4.70 950,839 - -2.08% 4 Stars: Appealing
12/28/2009 4.76 4.82 4.72 4.80 470,879 + +1.27% 4 Stars: Appealing
12/24/2009 4.80 4.83 4.72 4.74 174,308 - -1.04% 4 Stars: Appealing
12/23/2009 4.74 4.85 4.74 4.79 368,483 + +1.48% 4 Stars: Appealing
12/22/2009 4.77 4.86 4.58 4.72 775,785 - -1.46% 4 Stars: Appealing
12/21/2009 4.68 4.82 4.65 4.79 459,883 + +3.23% 4 Stars: Appealing
12/18/2009 4.63 4.72 4.62 4.64 1,469,386 + +1.09% 4 Stars: Appealing
12/17/2009 4.53 4.65 4.53 4.59 494,663 + +0.88% 4 Stars: Appealing
12/16/2009 4.55 4.60 4.48 4.55 476,751 + +0.66% 4 Stars: Appealing
12/15/2009 4.56 4.56 4.39 4.52 560,917 - -1.53% 4 Stars: Appealing
12/14/2009 4.58 4.60 4.51 4.59 288,617 + +0.66% 4 Stars: Appealing
12/11/2009 4.56 4.60 4.53 4.56 296,121 + +0.22% 4 Stars: Appealing
12/10/2009 4.61 4.62 4.52 4.55 476,770 - -0.66% 4 Stars: Appealing
12/09/2009 4.72 4.74 4.58 4.58 755,110 - -3.17% 4 Stars: Appealing
12/08/2009 4.75 4.79 4.66 4.73 511,801 - -1.66% 4 Stars: Appealing
12/07/2009 4.89 4.92 4.75 4.81 356,602 - -2.04% 4 Stars: Appealing
12/04/2009 4.86 5.00 4.75 4.91 825,711 + +3.59% 4 Stars: Appealing
12/03/2009 4.86 4.88 4.72 4.74 335,871 - -1.66% 4 Stars: Appealing
12/02/2009 4.80 4.88 4.77 4.82 333,877 + +0.63% 4 Stars: Appealing
12/01/2009 4.93 4.93 4.73 4.79 522,369 - -1.44% 4 Stars: Appealing
11/30/2009 4.66 4.86 4.65 4.86 804,059 + +3.85% 4 Stars: Appealing
11/27/2009 4.74 4.82 4.63 4.68 914,550 - -5.07% 4 Stars: Appealing
11/25/2009 5.01 5.01 4.90 4.93 409,768 - -1.40% 4 Stars: Appealing
11/24/2009 5.01 5.11 4.99 5.00 552,539 - -1.38% 4 Stars: Appealing
11/23/2009 5.20 5.27 5.06 5.07 752,903 - -0.39% 4 Stars: Appealing
11/20/2009 5.06 5.20 5.04 5.09 719,307 - -0.20% 4 Stars: Appealing
11/19/2009 5.04 5.13 4.99 5.10 867,243 + +0.20% 4 Stars: Appealing
11/18/2009 4.94 5.17 4.81 5.09 741,916 + +2.83% 4 Stars: Appealing
11/17/2009 4.94 5.00 4.92 4.95 694,150 + +0.20% 4 Stars: Appealing
11/16/2009 4.85 4.97 4.76 4.94 2,107,514 + +6.24% 4 Stars: Appealing
11/13/2009 4.72 4.81 4.64 4.65 946,283 - -1.48% 4 Stars: Appealing
11/12/2009 4.92 5.00 4.72 4.72 1,449,627 - -4.26% 4 Stars: Appealing
11/11/2009 4.97 5.05 4.86 4.93 1,269,427 + +0.61% 4 Stars: Appealing
11/10/2009 4.85 4.93 4.70 4.90 1,689,473 - 0.00% 4 Stars: Appealing
11/09/2009 4.80 4.93 4.76 4.90 1,652,147 + +3.81% 4 Stars: Appealing
11/06/2009 4.69 4.75 4.57 4.72 2,014,770 + +4.66% 4 Stars: Appealing
11/05/2009 4.97 5.08 4.49 4.51 2,990,546 - -9.07% 3 Stars: Appealing
11/04/2009 4.63 4.97 4.55 4.96 3,062,699 + +9.98% 3 Stars: Appealing
11/03/2009 4.57 5.00 4.45 4.51 3,036,792 - -1.53% 3 Stars: Appealing
11/02/2009 5.14 5.18 4.46 4.58 4,223,540 - -11.07% 3 Stars: Appealing
10/30/2009 6.03 6.07 5.05 5.15 5,146,791 - -22.67% 4 Stars: Appealing
10/29/2009 6.42 6.70 6.28 6.66 632,158 + +5.38% 4 Stars: Appealing
10/28/2009 6.21 6.57 6.09 6.32 842,937 + +1.28% 4 Stars: Appealing
10/27/2009 6.44 6.50 6.21 6.24 367,464 - -2.95% 4 Stars: Appealing
10/26/2009 6.66 6.87 6.40 6.43 476,164 - -3.60% 4 Stars: Appealing
10/23/2009 6.93 6.99 6.60 6.67 337,296 - -2.91% 4 Stars: Appealing
10/22/2009 6.76 6.97 6.65 6.87 313,572 + +1.33% 3 Stars: Appealing
10/21/2009 6.85 7.10 6.76 6.78 404,266 - -1.88% 4 Stars: Appealing
10/20/2009 7.31 7.33 6.86 6.91 667,424 - -5.73% 3 Stars: Appealing
10/19/2009 7.32 7.47 7.19 7.33 723,453 + +0.27% 3 Stars: Appealing
10/16/2009 7.59 7.59 7.08 7.31 917,059 - -5.06% 3 Stars: Appealing
10/15/2009 7.87 7.95 7.68 7.70 322,158 - -2.78% 3 Stars: Appealing
10/14/2009 7.81 7.95 7.76 7.92 475,410 + +2.59% 3 Stars: Appealing
10/13/2009 7.87 7.87 7.56 7.72 257,314 - -1.78% 3 Stars: Appealing
10/12/2009 7.78 7.93 7.76 7.86 253,704 + +0.90% 3 Stars: Appealing
10/09/2009 7.86 7.89 7.70 7.79 543,839 - -1.27% 3 Stars: Appealing
10/08/2009 7.92 7.92 7.57 7.89 465,054 + +0.64% 3 Stars: Appealing
10/07/2009 7.63 7.84 7.53 7.84 789,896 + +2.75% 3 Stars: Appealing
10/06/2009 7.73 7.73 7.45 7.63 487,885 + +0.66% 3 Stars: Appealing
10/05/2009 7.50 7.95 7.33 7.58 1,203,939 + +2.85% 3 Stars: Appealing
10/02/2009 7.25 7.54 7.21 7.37 1,058,326 + +5.44% 3 Stars: Appealing
10/01/2009 7.20 7.23 6.98 6.99 722,310 - -3.32% 3 Stars: Appealing
09/30/2009 7.14 7.40 6.97 7.23 337,664 + +1.69% 3 Stars: Appealing
09/29/2009 7.19 7.35 7.02 7.11 434,340 - -1.25% 3 Stars: Appealing
09/28/2009 7.16 7.41 7.06 7.20 470,820 + +1.55% 3 Stars: Appealing
09/25/2009 7.14 7.23 6.96 7.09 425,066 - -1.66% 3 Stars: Appealing
09/24/2009 7.36 7.44 7.10 7.21 264,347 - -1.90% 3 Stars: Appealing
09/23/2009 7.53 7.53 7.31 7.35 278,352 - -1.87% 3 Stars: Appealing
09/22/2009 7.54 7.57 7.42 7.49 226,677 - 0.00% 3 Stars: Appealing
09/21/2009 7.17 7.51 7.17 7.49 238,807 + +3.31% 3 Stars: Appealing
09/18/2009 7.56 7.63 7.24 7.25 752,461 - -3.59% 3 Stars: Appealing
09/17/2009 7.54 7.73 7.47 7.52 273,857 - -0.79% 3 Stars: Appealing