Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.66 4.73 4.57 4.65 17,436,971 + +1.53% 2 Stars: Appealing
02/08/2010 4.66 4.73 4.53 4.58 17,834,553 - -1.08% 2 Stars: Appealing
02/05/2010 4.56 4.68 4.40 4.63 25,105,489 + +1.98% 2 Stars: Appealing
02/04/2010 4.66 4.68 4.46 4.54 35,832,275 - -3.61% 2 Stars: Appealing
02/03/2010 4.88 4.90 4.62 4.71 41,303,089 - -4.46% 2 Stars: Appealing
02/02/2010 4.88 4.94 4.82 4.93 35,142,321 + +0.61% 2 Stars: Appealing
02/01/2010 4.85 4.94 4.78 4.90 18,652,749 + +2.30% 2 Stars: Appealing
01/29/2010 5.05 5.05 4.74 4.79 27,569,035 - -4.01% 2 Stars: Appealing
01/28/2010 5.06 5.09 4.92 4.99 40,498,871 + +2.25% 2 Stars: Appealing
01/27/2010 4.67 4.90 4.65 4.88 34,008,937 + +6.09% 2 Stars: Appealing
01/26/2010 4.86 4.99 4.60 4.60 45,439,882 - -4.17% 2 Stars: Appealing
01/25/2010 4.77 4.94 4.65 4.80 34,705,863 + +2.35% 2 Stars: Appealing
01/22/2010 4.41 4.87 4.25 4.69 61,227,525 + +3.53% 2 Stars: Appealing
01/21/2010 4.38 4.75 4.37 4.53 63,969,885 + +5.59% 2 Stars: Appealing
01/20/2010 4.25 4.41 4.23 4.29 20,893,627 - -0.23% 2 Stars: Appealing
01/19/2010 4.27 4.36 4.21 4.30 15,203,149 + +0.47% 2 Stars: Appealing
01/15/2010 4.40 4.41 4.22 4.28 17,678,151 - -2.95% 2 Stars: Appealing
01/14/2010 4.31 4.45 4.27 4.41 24,299,301 + +2.32% 2 Stars: Appealing
01/13/2010 4.21 4.34 4.08 4.31 26,872,405 + +2.38% 2 Stars: Appealing
01/12/2010 4.26 4.42 4.15 4.21 25,239,156 - -2.77% 2 Stars: Appealing
01/11/2010 4.31 4.44 4.21 4.33 28,307,463 + +2.61% 2 Stars: Appealing
01/08/2010 4.23 4.37 4.13 4.22 29,869,532 - -1.63% 2 Stars: Appealing
01/07/2010 3.85 4.35 3.83 4.29 66,130,550 + +11.14% 2 Stars: Appealing
01/06/2010 3.75 3.89 3.72 3.86 18,762,482 + +2.66% 2 Stars: Appealing
01/05/2010 3.68 3.77 3.65 3.76 21,236,390 + +2.17% 2 Stars: Appealing
01/04/2010 3.71 3.74 3.65 3.68 10,466,091 + +0.82% 2 Stars: Appealing
12/31/2009 3.67 3.68 3.63 3.65 10,417,354 - -0.82% 2 Stars: Appealing
12/30/2009 3.69 3.69 3.64 3.68 6,395,690 - -0.27% 2 Stars: Appealing
12/29/2009 3.70 3.71 3.65 3.69 6,460,296 - -0.27% 2 Stars: Appealing
12/28/2009 3.72 3.77 3.66 3.70 7,044,598 - -0.54% 2 Stars: Appealing
12/24/2009 3.70 3.72 3.69 3.72 2,183,839 + +1.09% 2 Stars: Appealing
12/23/2009 3.72 3.75 3.67 3.68 9,401,048 - -1.34% 2 Stars: Appealing
12/22/2009 3.73 3.74 3.70 3.73 4,617,240 - -0.27% 2 Stars: Appealing
12/21/2009 3.73 3.75 3.68 3.74 8,912,540 + +0.54% 2 Stars: Appealing
12/18/2009 3.69 3.76 3.63 3.72 19,872,238 + +1.09% 2 Stars: Appealing
12/17/2009 3.61 3.79 3.60 3.68 14,433,156 + +1.66% 2 Stars: Appealing
12/16/2009 3.73 3.76 3.61 3.62 16,600,062 - -2.95% 2 Stars: Appealing
12/15/2009 3.83 3.92 3.69 3.73 20,517,072 - -4.11% 2 Stars: Appealing
12/14/2009 3.78 3.90 3.74 3.89 14,036,010 + +4.29% 2 Stars: Appealing
12/11/2009 3.73 3.76 3.68 3.73 9,142,457 + +0.27% 2 Stars: Appealing
12/10/2009 3.79 3.80 3.70 3.72 10,134,563 - -0.27% 2 Stars: Appealing
12/09/2009 3.79 3.82 3.72 3.73 19,767,768 - -1.58% 2 Stars: Appealing
12/08/2009 3.66 3.81 3.65 3.79 21,076,895 + +2.99% 2 Stars: Appealing
12/07/2009 3.70 3.76 3.66 3.68 21,730,150 - -0.27% 2 Stars: Appealing
12/04/2009 3.78 3.80 3.65 3.69 24,147,490 + +0.27% 2 Stars: Appealing
12/03/2009 3.90 3.91 3.67 3.68 26,956,410 - -4.91% 2 Stars: Appealing
12/02/2009 3.82 3.89 3.78 3.87 20,224,648 + +1.31% 2 Stars: Appealing
12/01/2009 3.88 3.89 3.73 3.82 22,746,192 - 0.00% 2 Stars: Appealing
11/30/2009 3.62 3.83 3.60 3.82 27,761,971 + +6.41% 2 Stars: Appealing
11/27/2009 3.61 3.68 3.59 3.59 8,130,422 - -3.49% 2 Stars: Appealing
11/25/2009 3.83 3.83 3.71 3.72 10,572,730 - -1.06% 2 Stars: Appealing
11/24/2009 3.82 3.82 3.71 3.76 15,119,811 - -1.05% 2 Stars: Appealing
11/23/2009 3.85 3.88 3.78 3.80 19,312,622 + +0.53% 2 Stars: Appealing
11/20/2009 3.82 3.86 3.74 3.78 18,679,552 - -1.31% 2 Stars: Appealing
11/19/2009 3.86 3.90 3.76 3.83 22,508,776 - -2.30% 2 Stars: Appealing
11/18/2009 3.78 3.99 3.76 3.92 30,497,429 + +2.89% 2 Stars: Appealing
11/17/2009 3.76 3.82 3.69 3.81 24,766,051 + +0.79% 2 Stars: Appealing
11/16/2009 3.82 3.88 3.70 3.78 26,799,755 - -0.53% 2 Stars: Appealing
11/13/2009 3.79 3.85 3.72 3.80 15,597,568 + +1.33% 2 Stars: Appealing
11/12/2009 3.85 3.90 3.75 3.75 14,382,156 - -2.85% 2 Stars: Appealing
11/11/2009 3.87 3.93 3.82 3.86 11,246,798 + +1.58% 2 Stars: Appealing
11/10/2009 3.92 3.93 3.76 3.80 15,412,440 - -3.55% 2 Stars: Appealing
11/09/2009 3.93 3.99 3.86 3.94 22,444,798 + +1.81% 2 Stars: Appealing
11/06/2009 3.70 3.90 3.68 3.87 27,851,456 + +2.66% 2 Stars: Appealing
11/05/2009 3.75 3.82 3.67 3.77 25,912,658 + +2.17% 2 Stars: Appealing
11/04/2009 3.90 3.99 3.66 3.69 26,107,521 - -3.40% 2 Stars: Appealing
11/03/2009 3.53 3.86 3.50 3.82 28,656,697 + +5.82% 2 Stars: Appealing
11/02/2009 3.89 3.93 3.53 3.61 27,878,524 - -5.25% 2 Stars: Appealing
10/30/2009 4.02 4.03 3.68 3.81 29,790,074 - -6.39% 2 Stars: Appealing
10/29/2009 3.96 4.09 3.83 4.07 24,757,958 + +6.82% 2 Stars: Appealing
10/28/2009 4.04 4.08 3.80 3.81 29,543,528 - -5.69% 2 Stars: Appealing
10/27/2009 4.11 4.17 3.95 4.04 32,866,888 - -1.22% 2 Stars: Appealing
10/26/2009 4.21 4.25 4.05 4.09 21,154,902 - -2.62% 2 Stars: Appealing
10/23/2009 4.41 4.43 4.15 4.20 19,394,222 - -4.98% 2 Stars: Appealing
10/22/2009 4.25 4.42 4.18 4.42 27,793,121 + +2.55% 2 Stars: Appealing
10/21/2009 4.35 4.47 4.30 4.31 17,892,949 - -1.37% 2 Stars: Appealing
10/20/2009 4.42 4.49 4.32 4.37 16,012,168 - -0.91% 2 Stars: Appealing
10/19/2009 4.62 4.62 4.39 4.41 19,015,497 - -3.71% 2 Stars: Appealing
10/16/2009 4.65 4.67 4.56 4.58 15,723,331 - -3.98% 2 Stars: Appealing
10/15/2009 4.66 4.77 4.58 4.77 23,720,187 + +1.92% 2 Stars: Appealing
10/14/2009 4.65 4.68 4.56 4.68 18,386,419 + +3.31% 2 Stars: Appealing
10/13/2009 4.57 4.62 4.52 4.53 18,774,323 - -1.09% 2 Stars: Appealing
10/12/2009 4.56 4.67 4.50 4.58 15,247,064 + +0.66% 2 Stars: Appealing
10/09/2009 4.52 4.57 4.48 4.55 15,221,446 - -0.66% 2 Stars: Appealing
10/08/2009 4.60 4.61 4.48 4.58 18,769,187 - 0.00% 2 Stars: Appealing
10/07/2009 4.48 4.61 4.47 4.58 22,820,740 + +1.55% 2 Stars: Appealing
10/06/2009 4.72 4.75 4.42 4.51 33,336,677 - -2.59% 2 Stars: Appealing
10/05/2009 4.62 4.66 4.52 4.63 24,044,453 + +4.04% 2 Stars: Appealing
10/02/2009 4.31 4.54 4.22 4.45 26,164,301 - -0.45% 2 Stars: Appealing
10/01/2009 4.69 4.73 4.39 4.47 37,664,750 - -5.10% 2 Stars: Appealing
09/30/2009 4.53 4.85 4.45 4.71 89,525,935 + +7.05% 2 Stars: Appealing
09/29/2009 4.37 4.49 4.34 4.40 42,160,343 + +4.76% 2 Stars: Appealing
09/28/2009 4.15 4.20 4.07 4.20 24,209,998 + +1.69% 2 Stars: Appealing
09/25/2009 4.14 4.24 4.05 4.13 23,517,181 - -1.20% 2 Stars: Appealing
09/24/2009 4.40 4.41 4.15 4.18 25,510,890 - -4.35% 2 Stars: Appealing
09/23/2009 4.53 4.53 4.37 4.37 19,658,230 - -2.67% 2 Stars: Appealing
09/22/2009 4.53 4.58 4.43 4.49 29,420,177 + +1.81% 2 Stars: Appealing
09/21/2009 4.28 4.57 4.23 4.41 44,686,262 + +1.38% 2 Stars: Appealing
09/18/2009 4.33 4.45 4.20 4.35 109,982,713 - -3.55% 2 Stars: Appealing
09/17/2009 4.52 4.74 4.48 4.51 35,582,651 - -0.66% 2 Stars: Appealing