Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.56 3.73 3.55 3.67 2,131,946 + +4.86% 4 Stars: Appealing
02/08/2010 3.60 3.66 3.49 3.50 1,034,143 - -1.96% 4 Stars: Appealing
02/05/2010 3.41 3.59 3.36 3.57 2,091,753 + +4.69% 4 Stars: Appealing
02/04/2010 3.70 3.71 3.39 3.41 2,036,174 - -8.58% 4 Stars: Appealing
02/03/2010 3.67 3.82 3.66 3.73 941,142 + +0.27% 4 Stars: Appealing
02/02/2010 3.80 3.80 3.69 3.72 1,964,929 - -1.85% 4 Stars: Appealing
02/01/2010 3.61 3.83 3.59 3.79 1,843,888 + +6.16% 4 Stars: Appealing
01/29/2010 3.85 3.85 3.52 3.57 5,639,916 - -6.54% 4 Stars: Appealing
01/28/2010 3.86 3.87 3.71 3.82 1,620,507 + +0.53% 4 Stars: Appealing
01/27/2010 3.87 3.89 3.71 3.80 1,738,705 - -2.31% 4 Stars: Appealing
01/26/2010 3.75 4.01 3.66 3.89 1,689,868 + +3.18% 4 Stars: Appealing
01/25/2010 3.84 3.92 3.70 3.77 1,736,334 - -1.05% 4 Stars: Appealing
01/22/2010 3.97 4.00 3.77 3.81 2,092,953 - -4.51% 4 Stars: Appealing
01/21/2010 4.23 4.28 3.90 3.99 3,281,369 - -5.67% 4 Stars: Appealing
01/20/2010 4.23 4.28 4.16 4.23 1,454,563 - -1.40% 4 Stars: Appealing
01/19/2010 4.16 4.32 4.14 4.29 2,324,074 + +3.12% 4 Stars: Appealing
01/15/2010 4.15 4.21 4.05 4.16 1,142,940 + +0.24% 4 Stars: Appealing
01/14/2010 4.29 4.29 4.12 4.15 1,398,610 - -2.81% 4 Stars: Appealing
01/13/2010 4.25 4.28 4.16 4.27 1,757,686 + +2.15% 4 Stars: Appealing
01/12/2010 4.23 4.27 4.10 4.18 1,201,269 - -2.11% 4 Stars: Appealing
01/11/2010 4.31 4.40 4.25 4.27 1,876,235 + +2.40% 5 Stars: Appealing
01/08/2010 4.10 4.28 4.08 4.17 2,841,326 + +3.22% 5 Stars: Appealing
01/07/2010 4.16 4.23 4.04 4.04 2,497,233 - -2.18% 4 Stars: Appealing
01/06/2010 4.12 4.33 4.11 4.13 3,654,479 + +1.23% 4 Stars: Appealing
01/05/2010 4.05 4.19 3.96 4.08 3,025,441 + +1.75% 4 Stars: Appealing
01/04/2010 3.91 4.02 3.91 4.01 1,571,155 + +3.89% 4 Stars: Appealing
12/31/2009 3.92 3.93 3.83 3.86 785,956 - -2.03% 4 Stars: Appealing
12/30/2009 3.88 3.94 3.85 3.94 882,235 + +0.51% 4 Stars: Appealing
12/29/2009 4.01 4.04 3.87 3.92 774,563 - -2.24% 4 Stars: Appealing
12/28/2009 4.04 4.09 3.95 4.01 1,115,057 - 0.00% 4 Stars: Appealing
12/24/2009 4.05 4.12 3.99 4.01 761,739 + +0.25% 4 Stars: Appealing
12/23/2009 3.88 4.05 3.85 4.00 2,399,493 + +4.44% 4 Stars: Appealing
12/22/2009 3.75 3.90 3.75 3.83 966,656 + +2.41% 4 Stars: Appealing
12/21/2009 3.85 3.90 3.72 3.74 1,679,742 - -1.32% 4 Stars: Appealing
12/18/2009 3.84 3.89 3.72 3.79 2,179,237 - -2.57% 5 Stars: Appealing
12/17/2009 3.98 3.98 3.86 3.89 847,144 - -2.51% 5 Stars: Appealing
12/16/2009 3.88 4.06 3.88 3.99 972,106 + +2.84% 5 Stars: Appealing
12/15/2009 3.97 4.06 3.86 3.88 1,926,937 - -2.02% 4 Stars: Appealing
12/14/2009 3.65 3.97 3.65 3.96 2,738,914 + +9.09% 4 Stars: Appealing
12/11/2009 3.71 3.71 3.50 3.63 1,882,061 - -2.16% 4 Stars: Appealing
12/10/2009 3.73 3.79 3.60 3.71 3,162,093 + +2.20% 4 Stars: Appealing
12/09/2009 3.64 3.65 3.47 3.63 4,072,159 + +1.11% 4 Stars: Appealing
12/08/2009 3.96 3.96 3.54 3.59 5,363,107 - -10.25% 4 Stars: Appealing
12/07/2009 4.22 4.28 3.99 4.00 2,285,926 - -6.54% 5 Stars: Appealing
12/04/2009 4.24 4.39 4.16 4.28 1,205,634 + +1.66% 5 Stars: Appealing
12/03/2009 4.33 4.38 4.18 4.21 1,245,861 - -1.86% 5 Stars: Appealing
12/02/2009 4.35 4.44 4.24 4.29 1,316,175 - -1.38% 5 Stars: Appealing
12/01/2009 4.21 4.37 4.21 4.35 1,852,451 + +4.32% 4 Stars: Appealing
11/30/2009 4.26 4.30 4.10 4.17 1,441,841 - -3.02% 4 Stars: Appealing
11/27/2009 4.35 4.41 4.25 4.30 482,033 - -4.66% 5 Stars: Appealing
11/25/2009 4.40 4.51 4.38 4.51 421,676 + +2.73% 5 Stars: Appealing
11/24/2009 4.45 4.45 4.28 4.39 826,047 - -0.90% 5 Stars: Appealing
11/23/2009 4.55 4.64 4.34 4.43 1,449,976 - 0.00% 4 Stars: Appealing
11/20/2009 4.33 4.48 4.32 4.43 914,355 + +0.23% 4 Stars: Appealing
11/19/2009 4.53 4.54 4.35 4.42 1,997,393 - -3.49% 4 Stars: Appealing
11/18/2009 4.68 4.80 4.52 4.58 1,363,652 - -2.76% 4 Stars: Appealing
11/17/2009 4.63 4.72 4.58 4.71 1,681,512 + +0.64% 5 Stars: Appealing
11/16/2009 4.58 4.72 4.57 4.68 1,447,712 + +3.08% 5 Stars: Appealing
11/13/2009 4.47 4.57 4.25 4.54 2,431,015 + +1.79% 5 Stars: Appealing
11/12/2009 4.65 4.67 4.41 4.46 1,538,259 - -4.09% 5 Stars: Appealing
11/11/2009 4.66 4.66 4.49 4.65 2,090,908 + +1.53% 5 Stars: Appealing
11/10/2009 4.69 4.80 4.50 4.58 1,074,360 - -2.97% 5 Stars: Appealing
11/09/2009 4.62 4.75 4.62 4.72 951,125 + +2.83% 5 Stars: Appealing
11/06/2009 4.41 4.61 4.37 4.59 1,422,349 + +2.00% 4 Stars: Appealing
11/05/2009 4.39 4.52 4.33 4.50 978,982 + +3.93% 4 Stars: Appealing
11/04/2009 4.52 4.56 4.30 4.33 1,655,636 - -2.91% 4 Stars: Appealing
11/03/2009 4.19 4.46 4.09 4.46 1,618,802 + +4.94% 4 Stars: Appealing
11/02/2009 4.15 4.28 4.03 4.25 2,048,327 + +3.91% 4 Stars: Appealing
10/30/2009 4.28 4.35 4.07 4.09 2,533,322 - -5.10% 4 Stars: Appealing
10/29/2009 4.38 4.45 4.21 4.31 3,297,159 + +4.36% 4 Stars: Appealing
10/28/2009 4.61 4.61 4.08 4.13 2,918,987 - -9.63% 5 Stars: Appealing
10/27/2009 4.49 4.69 4.40 4.57 1,928,451 + +2.01% 5 Stars: Appealing
10/26/2009 4.74 4.90 4.46 4.48 2,204,351 - -5.49% 5 Stars: Appealing
10/23/2009 5.07 5.12 4.69 4.74 3,753,710 - -6.14% 5 Stars: Appealing
10/22/2009 5.07 5.12 4.76 5.05 1,706,981 - -0.59% 5 Stars: Appealing
10/21/2009 4.92 5.35 4.90 5.08 4,617,626 + +1.80% 5 Stars: Appealing
10/20/2009 5.02 5.09 4.82 4.99 2,504,383 + +0.20% 5 Stars: Appealing
10/19/2009 4.78 4.99 4.68 4.98 1,900,785 + +4.84% 5 Stars: Appealing
10/16/2009 4.72 4.88 4.68 4.75 2,234,821 + +0.64% 5 Stars: Appealing
10/15/2009 4.64 4.75 4.59 4.72 1,858,183 + +0.21% 5 Stars: Appealing
10/14/2009 4.70 4.76 4.62 4.71 1,914,239 + +2.17% 5 Stars: Appealing
10/13/2009 4.59 4.66 4.46 4.61 1,185,696 + +0.22% 5 Stars: Appealing
10/12/2009 4.61 4.75 4.54 4.60 1,017,167 + +0.66% 5 Stars: Appealing
10/09/2009 4.60 4.66 4.40 4.57 1,119,485 - -0.87% 5 Stars: Appealing
10/08/2009 4.54 4.74 4.43 4.61 3,208,191 + +4.30% 5 Stars: Appealing
10/07/2009 4.32 4.48 4.31 4.42 2,349,739 + +2.79% 5 Stars: Appealing
10/06/2009 4.15 4.32 4.08 4.30 2,402,862 + +4.88% 5 Stars: Appealing
10/05/2009 3.89 4.10 3.81 4.10 1,148,624 + +5.40% 5 Stars: Appealing
10/02/2009 3.79 3.94 3.68 3.89 1,952,456 - -1.27% 5 Stars: Appealing
10/01/2009 4.01 4.01 3.82 3.94 2,461,642 - -2.23% 5 Stars: Appealing
09/30/2009 4.09 4.14 3.97 4.03 2,215,485 - -2.42% 5 Stars: Appealing
09/29/2009 4.17 4.20 4.00 4.13 1,483,036 - -0.72% 5 Stars: Appealing
09/28/2009 4.13 4.25 4.04 4.16 1,373,219 + +0.73% 5 Stars: Appealing
09/25/2009 4.11 4.24 4.06 4.13 1,879,592 - -0.72% 4 Stars: Appealing
09/24/2009 4.42 4.50 4.02 4.16 2,384,232 - -4.59% 4 Stars: Appealing
09/23/2009 4.58 4.59 4.21 4.36 3,645,979 - -2.90% 4 Stars: Appealing
09/22/2009 4.13 4.50 4.06 4.49 4,219,200 + +11.69% 4 Stars: Appealing
09/21/2009 3.72 4.07 3.57 4.02 3,440,657 + +6.63% 4 Stars: Appealing
09/18/2009 4.10 4.11 3.77 3.77 4,327,917 - -7.37% 4 Stars: Appealing
09/17/2009 4.16 4.25 4.04 4.07 2,550,099 - -2.16% 5 Stars: Appealing