Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.36 5.38 5.28 5.34 695,027 + +0.56% 2 Stars: Appealing
02/08/2010 5.32 5.39 5.28 5.31 406,116 - 0.00% 2 Stars: Appealing
02/05/2010 5.29 5.43 5.26 5.31 909,633 - -0.38% 2 Stars: Appealing
02/04/2010 5.39 5.46 5.32 5.33 1,576,204 - -1.30% 2 Stars: Appealing
02/03/2010 5.52 5.57 5.38 5.40 1,215,521 - -2.53% 2 Stars: Appealing
02/02/2010 5.72 5.78 5.50 5.54 1,242,291 - -3.32% 2 Stars: Appealing
02/01/2010 5.75 5.80 5.68 5.73 351,536 - -0.35% 2 Stars: Appealing
01/29/2010 5.66 5.84 5.66 5.75 555,682 + +1.59% 2 Stars: Appealing
01/28/2010 5.76 5.83 5.66 5.66 435,878 - -1.74% 2 Stars: Appealing
01/27/2010 5.58 5.80 5.58 5.76 411,878 + +2.86% 2 Stars: Appealing
01/26/2010 5.85 5.85 5.59 5.60 609,241 - -3.95% 2 Stars: Appealing
01/25/2010 5.83 5.87 5.72 5.83 573,869 + +0.52% 2 Stars: Appealing
01/22/2010 5.99 6.06 5.77 5.80 617,468 - -3.49% 2 Stars: Appealing
01/21/2010 5.58 6.07 5.57 6.01 1,653,707 + +7.32% 2 Stars: Appealing
01/20/2010 5.76 5.78 5.55 5.60 882,542 - -3.11% 2 Stars: Appealing
01/19/2010 5.90 5.90 5.72 5.78 948,581 - -2.20% 2 Stars: Appealing
01/15/2010 6.05 6.11 5.88 5.91 812,206 - -1.83% 2 Stars: Appealing
01/14/2010 5.90 6.07 5.84 6.02 841,896 + +1.52% 2 Stars: Appealing
01/13/2010 5.76 5.93 5.71 5.93 683,357 + +3.31% 2 Stars: Appealing
01/12/2010 5.65 5.79 5.59 5.74 976,289 + +1.41% 2 Stars: Appealing
01/11/2010 5.65 5.79 5.55 5.66 1,037,224 + +0.89% 2 Stars: Appealing
01/08/2010 5.50 5.61 5.46 5.61 1,099,178 + +2.56% 2 Stars: Appealing
01/07/2010 5.40 5.57 5.33 5.47 3,097,139 - -8.22% 2 Stars: Appealing
01/06/2010 5.95 5.97 5.86 5.96 1,139,769 + +0.85% 2 Stars: Appealing
01/05/2010 6.36 6.42 5.87 5.91 2,495,115 - -7.37% 2 Stars: Appealing
01/04/2010 6.36 6.40 6.27 6.38 665,616 + +0.47% 2 Stars: Appealing
12/31/2009 6.32 6.48 6.32 6.35 522,363 + +0.16% 2 Stars: Appealing
12/30/2009 6.32 6.45 6.31 6.34 568,541 + +0.16% 2 Stars: Appealing
12/29/2009 6.40 6.45 6.31 6.33 863,981 - -1.09% 2 Stars: Appealing
12/28/2009 6.41 6.65 6.35 6.40 1,670,792 + +3.06% 2 Stars: Appealing
12/24/2009 6.11 6.25 6.04 6.21 195,924 + +1.80% 2 Stars: Appealing
12/23/2009 6.00 6.12 5.97 6.10 717,700 + +2.35% 2 Stars: Appealing
12/22/2009 5.93 5.99 5.88 5.96 618,617 + +0.85% 2 Stars: Appealing
12/21/2009 5.66 5.94 5.66 5.91 568,420 + +2.78% 2 Stars: Appealing
12/18/2009 5.76 5.76 5.65 5.75 1,202,441 + +0.35% 2 Stars: Appealing
12/17/2009 5.77 5.82 5.70 5.73 446,285 - -1.55% 2 Stars: Appealing
12/16/2009 5.85 5.88 5.70 5.82 1,314,033 + +0.34% 2 Stars: Appealing
12/15/2009 5.79 5.84 5.70 5.80 593,243 - -0.17% 2 Stars: Appealing
12/14/2009 5.80 5.86 5.76 5.81 440,516 + +0.87% 2 Stars: Appealing
12/11/2009 5.67 5.80 5.61 5.76 552,644 + +1.77% 2 Stars: Appealing
12/10/2009 5.73 5.85 5.59 5.66 738,641 - -1.22% 2 Stars: Appealing
12/09/2009 5.90 5.92 5.71 5.73 798,747 - -3.86% 1 Stars: Appealing
12/08/2009 5.67 5.98 5.60 5.96 1,425,258 + +5.11% 1 Stars: Appealing
12/07/2009 5.62 5.76 5.60 5.67 755,897 + +0.89% 1 Stars: Appealing
12/04/2009 5.60 5.65 5.45 5.62 1,969,229 + +2.18% 1 Stars: Appealing
12/03/2009 5.42 5.57 5.37 5.50 1,473,222 + +0.73% 1 Stars: Appealing
12/02/2009 5.49 5.72 5.25 5.46 4,693,999 - -2.67% 1 Stars: Appealing
12/01/2009 5.76 5.82 5.56 5.61 1,778,015 - -2.26% 1 Stars: Appealing
11/30/2009 5.81 5.91 5.72 5.74 1,311,686 - -0.86% 1 Stars: Appealing
11/27/2009 5.78 5.89 5.77 5.79 851,560 - -1.70% 1 Stars: Appealing
11/25/2009 5.98 5.99 5.84 5.89 864,741 - -1.17% 1 Stars: Appealing
11/24/2009 5.93 6.03 5.81 5.96 1,138,897 + +0.51% 1 Stars: Appealing
11/23/2009 5.97 6.09 5.81 5.93 1,451,320 + +0.51% 1 Stars: Appealing
11/20/2009 5.75 5.94 5.74 5.90 3,341,879 + +1.72% 1 Stars: Appealing
11/19/2009 5.77 5.95 5.57 5.80 9,332,878 - -13.04% 1 Stars: Appealing
11/18/2009 6.73 6.75 6.56 6.67 1,141,533 - -1.33% 1 Stars: Appealing
11/17/2009 6.76 6.88 6.48 6.76 1,214,488 - -0.59% 1 Stars: Appealing
11/16/2009 6.63 6.91 6.63 6.80 855,076 + +3.66% 1 Stars: Appealing
11/13/2009 6.70 6.83 6.45 6.56 966,758 - -1.06% 1 Stars: Appealing
11/12/2009 6.95 7.11 6.62 6.63 885,418 - -4.47% 1 Stars: Appealing
11/11/2009 6.77 6.94 6.72 6.94 707,658 + +3.43% 1 Stars: Appealing
11/10/2009 6.83 6.90 6.68 6.71 766,106 - -2.75% 1 Stars: Appealing
11/09/2009 6.87 7.01 6.65 6.90 1,080,565 + +1.02% 1 Stars: Appealing
11/06/2009 6.62 7.01 6.62 6.83 1,309,941 + +2.25% 1 Stars: Appealing
11/05/2009 7.56 7.56 6.62 6.68 3,277,642 - -10.46% 1 Stars: Appealing
11/04/2009 7.55 7.60 7.41 7.46 873,386 - -0.53% 1 Stars: Appealing
11/03/2009 7.49 7.58 7.34 7.50 956,365 - -0.66% 1 Stars: Appealing
11/02/2009 7.71 7.80 7.44 7.55 837,883 - -1.95% 1 Stars: Appealing
10/30/2009 7.79 7.86 7.60 7.70 921,397 - -2.04% 1 Stars: Appealing
10/29/2009 7.73 7.91 7.73 7.86 782,717 + +2.48% 1 Stars: Appealing
10/28/2009 7.86 7.96 7.64 7.67 1,280,906 - -2.42% 1 Stars: Appealing
10/27/2009 8.28 8.40 7.84 7.86 1,057,160 - -5.07% 1 Stars: Appealing
10/26/2009 7.94 8.30 7.92 8.28 1,714,685 + +4.68% 1 Stars: Appealing
10/23/2009 8.19 8.26 7.89 7.91 845,162 - -3.06% 1 Stars: Appealing
10/22/2009 8.11 8.35 8.02 8.16 1,075,052 + +0.49% 1 Stars: Appealing
10/21/2009 8.22 8.50 8.06 8.12 1,020,928 - -1.69% 1 Stars: Appealing
10/20/2009 8.50 8.59 8.25 8.26 932,876 - -2.82% 1 Stars: Appealing
10/19/2009 8.76 8.78 8.48 8.50 962,935 - -2.86% 1 Stars: Appealing
10/16/2009 8.80 8.88 8.69 8.75 941,467 - -1.35% 1 Stars: Appealing
10/15/2009 8.80 8.95 8.69 8.87 974,496 + +1.03% 1 Stars: Appealing
10/14/2009 8.89 8.95 8.55 8.78 1,676,455 - -0.79% 1 Stars: Appealing
10/13/2009 8.87 8.93 8.55 8.85 1,850,318 - 0.00% 1 Stars: Appealing
10/12/2009 8.15 8.86 8.06 8.85 3,001,418 + +9.12% 1 Stars: Appealing
10/09/2009 8.11 8.15 7.99 8.11 915,885 - -0.37% 1 Stars: Appealing
10/08/2009 8.01 8.45 8.01 8.14 1,952,056 + +5.71% 1 Stars: Appealing
10/07/2009 7.77 7.91 7.60 7.70 1,127,362 - -0.77% 1 Stars: Appealing
10/06/2009 7.63 7.85 7.58 7.76 793,099 + +2.51% 1 Stars: Appealing
10/05/2009 7.44 7.70 7.38 7.57 678,463 + +1.75% 1 Stars: Appealing
10/02/2009 7.44 7.55 7.39 7.44 869,480 - -1.06% 1 Stars: Appealing
10/01/2009 7.46 7.87 7.21 7.52 993,635 + +0.40% 1 Stars: Appealing
09/30/2009 7.66 7.69 7.39 7.49 1,123,079 - -2.35% 1 Stars: Appealing
09/29/2009 7.79 7.82 7.58 7.67 1,215,210 - -1.16% 1 Stars: Appealing
09/28/2009 8.04 8.06 7.65 7.76 770,527 - -2.63% 1 Stars: Appealing
09/25/2009 7.62 8.10 7.60 7.97 1,511,986 + +4.05% 1 Stars: Appealing
09/24/2009 7.48 7.69 7.35 7.66 1,100,446 + +3.23% 1 Stars: Appealing
09/23/2009 7.30 7.56 7.22 7.42 1,069,120 + +2.34% 1 Stars: Appealing
09/22/2009 7.23 7.35 7.17 7.25 449,179 + +1.12% 1 Stars: Appealing
09/21/2009 7.22 7.35 7.13 7.17 599,803 - -2.05% 1 Stars: Appealing
09/18/2009 7.35 7.42 7.14 7.32 675,581 - -0.27% 1 Stars: Appealing
09/17/2009 7.17 7.37 7.09 7.34 1,115,729 + +2.51% 1 Stars: Appealing