Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.77 4.78 4.61 4.74 606,095 + +1.28% 4 Stars: Appealing
02/08/2010 4.74 4.91 4.63 4.68 721,242 - -2.50% 4 Stars: Appealing
02/05/2010 4.88 4.88 4.56 4.80 1,056,398 - -1.44% 4 Stars: Appealing
02/04/2010 5.26 5.26 4.59 4.87 1,941,826 - -7.94% 4 Stars: Appealing
02/03/2010 5.21 5.46 5.15 5.29 1,618,694 - -3.99% 4 Stars: Appealing
02/02/2010 5.51 5.56 5.36 5.51 689,651 + +0.36% 4 Stars: Appealing
02/01/2010 5.52 5.59 5.28 5.49 691,535 - 0.00% 4 Stars: Appealing
01/29/2010 5.43 5.59 5.29 5.49 717,419 + +1.86% 4 Stars: Appealing
01/28/2010 5.46 5.52 5.29 5.39 600,519 - -1.10% 4 Stars: Appealing
01/27/2010 5.61 5.65 5.35 5.45 863,546 - -4.22% 4 Stars: Appealing
01/26/2010 5.80 5.87 5.67 5.69 677,007 - -2.74% 4 Stars: Appealing
01/25/2010 5.82 5.90 5.65 5.85 766,167 + +1.74% 4 Stars: Appealing
01/22/2010 6.08 6.09 5.69 5.75 1,093,393 - -5.74% 4 Stars: Appealing
01/21/2010 6.16 6.42 6.01 6.10 988,920 - -0.97% 4 Stars: Appealing
01/20/2010 6.17 6.23 6.00 6.16 492,245 - -1.28% 4 Stars: Appealing
01/19/2010 6.03 6.29 5.99 6.24 917,464 + +3.48% 4 Stars: Appealing
01/15/2010 6.14 6.15 5.85 6.03 889,222 - -1.79% 4 Stars: Appealing
01/14/2010 6.24 6.33 6.04 6.14 628,734 - -2.38% 4 Stars: Appealing
01/13/2010 6.38 6.43 5.86 6.29 1,171,485 - -1.41% 4 Stars: Appealing
01/12/2010 6.32 6.40 6.16 6.38 594,274 - -0.16% 4 Stars: Appealing
01/11/2010 6.59 6.64 6.33 6.39 750,953 - -1.84% 4 Stars: Appealing
01/08/2010 6.53 6.62 6.49 6.51 548,546 - -1.51% 4 Stars: Appealing
01/07/2010 6.54 6.61 6.34 6.61 587,114 + +1.85% 4 Stars: Appealing
01/06/2010 6.43 6.63 6.38 6.49 780,089 + +0.46% 4 Stars: Appealing
01/05/2010 6.75 6.75 6.31 6.46 1,550,853 - -4.01% 4 Stars: Appealing
01/04/2010 6.55 6.77 6.55 6.73 941,478 + +3.22% 4 Stars: Appealing
12/31/2009 6.36 6.84 6.36 6.52 2,164,914 + +2.52% 4 Stars: Appealing
12/30/2009 6.02 6.51 5.96 6.36 2,249,684 + +7.25% 4 Stars: Appealing
12/29/2009 6.06 6.06 5.80 5.93 627,824 - -2.15% 4 Stars: Appealing
12/28/2009 6.15 6.20 6.00 6.06 815,985 - -0.49% 4 Stars: Appealing
12/24/2009 6.28 6.35 6.07 6.09 388,838 - -2.25% 4 Stars: Appealing
12/23/2009 6.20 6.27 6.11 6.23 602,230 + +1.14% 4 Stars: Appealing
12/22/2009 6.08 6.28 5.92 6.16 1,062,738 + +2.16% 4 Stars: Appealing
12/21/2009 5.77 6.28 5.77 6.03 1,642,735 + +3.43% 4 Stars: Appealing
12/18/2009 5.59 5.90 5.56 5.83 3,841,755 + +5.62% 4 Stars: Appealing
12/17/2009 5.26 5.61 5.20 5.52 1,577,188 + +3.95% 4 Stars: Appealing
12/16/2009 5.09 5.32 5.08 5.31 1,214,366 + +5.15% 4 Stars: Appealing
12/15/2009 5.11 5.19 4.95 5.05 779,384 - -2.51% 4 Stars: Appealing
12/14/2009 5.07 5.18 5.00 5.18 741,285 + +2.57% 4 Stars: Appealing
12/11/2009 4.90 5.05 4.81 5.05 688,918 + +4.34% 4 Stars: Appealing
12/10/2009 4.92 4.96 4.77 4.84 751,977 - -1.22% 4 Stars: Appealing
12/09/2009 4.86 4.97 4.74 4.90 699,858 + +1.24% 4 Stars: Appealing
12/08/2009 4.89 4.97 4.73 4.84 659,189 - -1.63% 4 Stars: Appealing
12/07/2009 4.68 4.92 4.61 4.92 760,251 + +4.90% 4 Stars: Appealing
12/04/2009 4.64 4.71 4.49 4.69 981,680 + +2.85% 4 Stars: Appealing
12/03/2009 4.79 4.79 4.56 4.56 724,156 - -2.36% 4 Stars: Appealing
12/02/2009 4.75 4.83 4.67 4.67 643,851 - -1.68% 4 Stars: Appealing
12/01/2009 4.75 4.84 4.60 4.75 1,022,209 + +0.85% 4 Stars: Appealing
11/30/2009 4.85 4.85 4.58 4.71 1,347,086 - -1.87% 4 Stars: Appealing
11/27/2009 4.80 4.89 4.75 4.80 467,056 - -4.76% 4 Stars: Appealing
11/25/2009 4.99 5.06 4.94 5.04 335,940 + +2.44% 4 Stars: Appealing
11/24/2009 4.93 5.00 4.81 4.92 699,257 - -0.61% 4 Stars: Appealing
11/23/2009 5.04 5.16 4.88 4.95 894,832 - -1.00% 4 Stars: Appealing
11/20/2009 5.03 5.33 4.84 5.00 1,634,360 - -1.57% 4 Stars: Appealing
11/19/2009 4.55 5.15 4.40 5.08 2,861,057 + +11.65% 4 Stars: Appealing
11/18/2009 4.95 4.95 4.55 4.55 865,649 - -8.08% 4 Stars: Appealing
11/17/2009 4.78 4.97 4.78 4.95 696,671 + +3.13% 4 Stars: Appealing
11/16/2009 4.65 4.84 4.65 4.80 566,529 + +4.12% 4 Stars: Appealing
11/13/2009 4.52 4.66 4.48 4.61 518,491 + +1.54% 4 Stars: Appealing
11/12/2009 4.46 4.64 4.44 4.54 632,841 + +1.11% 4 Stars: Appealing
11/11/2009 4.65 4.68 4.40 4.49 652,149 - -2.39% 4 Stars: Appealing
11/10/2009 4.66 4.71 4.48 4.60 616,004 - -2.34% 4 Stars: Appealing
11/09/2009 4.68 4.78 4.61 4.71 534,633 + +2.39% 4 Stars: Appealing
11/06/2009 4.85 4.89 4.40 4.60 1,388,861 - -5.93% 4 Stars: Appealing
11/05/2009 4.60 5.08 4.60 4.89 1,710,884 + +9.89% 4 Stars: Appealing
11/04/2009 4.38 4.81 4.34 4.45 1,155,471 + +2.06% 4 Stars: Appealing
11/03/2009 4.20 4.38 4.07 4.36 1,070,786 + +2.59% 4 Stars: Appealing
11/02/2009 4.14 4.27 4.05 4.25 1,037,856 + +3.16% 4 Stars: Appealing
10/30/2009 4.14 4.26 3.96 4.12 1,196,348 - -0.24% 4 Stars: Appealing
10/29/2009 4.24 4.31 4.09 4.13 1,580,365 - -0.72% 4 Stars: Appealing
10/28/2009 4.36 4.39 4.12 4.16 1,184,150 - -5.45% 4 Stars: Appealing
10/27/2009 4.54 4.67 4.39 4.40 783,961 - -3.93% 4 Stars: Appealing
10/26/2009 4.70 4.85 4.44 4.58 1,651,709 - -3.78% 4 Stars: Appealing
10/23/2009 5.01 5.01 4.74 4.76 1,202,115 - -3.84% 4 Stars: Appealing
10/22/2009 5.10 5.12 4.83 4.95 1,452,484 - -2.75% 4 Stars: Appealing
10/21/2009 5.05 5.33 5.05 5.09 1,941,446 - -0.20% 4 Stars: Appealing
10/20/2009 5.14 5.14 5.00 5.10 1,377,095 + +0.39% 4 Stars: Appealing
10/19/2009 5.26 5.26 5.00 5.08 2,023,398 - -1.55% 4 Stars: Appealing
10/16/2009 4.50 5.17 4.43 5.16 3,408,583 + +14.16% 4 Stars: Appealing
10/15/2009 4.65 4.66 4.43 4.52 1,606,088 - -3.21% 4 Stars: Appealing
10/14/2009 4.47 4.67 4.40 4.67 2,339,084 + +8.35% 4 Stars: Appealing
10/13/2009 3.92 4.53 3.88 4.31 3,673,029 + +9.67% 4 Stars: Appealing
10/12/2009 3.88 4.02 3.88 3.93 939,805 + +1.81% 4 Stars: Appealing
10/09/2009 3.87 3.93 3.79 3.86 393,881 - -0.26% 4 Stars: Appealing
10/08/2009 3.83 3.96 3.81 3.87 658,684 + +2.65% 4 Stars: Appealing
10/07/2009 4.01 4.13 3.71 3.77 1,442,318 - -5.75% 3 Stars: Appealing
10/06/2009 3.58 4.07 3.50 4.00 2,152,875 + +13.31% 4 Stars: Appealing
10/05/2009 3.30 3.54 3.30 3.53 677,587 + +8.28% 4 Stars: Appealing
10/02/2009 3.50 3.57 3.26 3.26 1,383,488 - -7.91% 4 Stars: Appealing
10/01/2009 3.82 3.82 3.54 3.54 1,136,762 - -8.53% 4 Stars: Appealing
09/30/2009 3.98 4.05 3.82 3.87 1,156,628 - -2.52% 4 Stars: Appealing
09/29/2009 4.03 4.10 3.97 3.97 716,152 - -1.73% 4 Stars: Appealing
09/28/2009 3.96 4.07 3.93 4.04 620,374 + +1.25% 4 Stars: Appealing
09/25/2009 3.98 4.15 3.95 3.99 1,128,543 - -0.50% 4 Stars: Appealing
09/24/2009 4.13 4.13 3.92 4.01 1,298,332 - -2.20% 4 Stars: Appealing
09/23/2009 4.13 4.15 4.00 4.10 1,430,966 + +0.49% 4 Stars: Appealing
09/22/2009 4.06 4.13 3.97 4.08 1,156,134 + +2.51% 4 Stars: Appealing
09/21/2009 3.94 4.07 3.85 3.98 989,926 - -0.75% 4 Stars: Appealing
09/18/2009 3.95 4.05 3.88 4.01 1,389,782 + +1.78% 3 Stars: Appealing
09/17/2009 4.05 4.19 3.89 3.94 4,206,827 - -11.26% 3 Stars: Appealing