Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.81 5.09 4.80 5.07 64,560 + +6.51% 5 Stars: Appealing
02/08/2010 4.88 4.88 4.70 4.76 35,735 - -1.86% 5 Stars: Appealing
02/05/2010 4.76 4.90 4.74 4.85 74,995 + +1.89% 5 Stars: Appealing
02/04/2010 4.94 4.98 4.76 4.76 119,892 - -4.03% 5 Stars: Appealing
02/03/2010 5.09 5.15 4.88 4.96 97,572 - -2.94% 5 Stars: Appealing
02/02/2010 5.09 5.18 5.07 5.11 56,206 + +0.79% 4 Stars: Appealing
02/01/2010 5.18 5.18 5.06 5.07 44,876 - -1.74% 4 Stars: Appealing
01/29/2010 5.18 5.27 5.06 5.16 77,139 + +0.19% 4 Stars: Appealing
01/28/2010 5.24 5.29 5.13 5.15 93,287 - -1.34% 4 Stars: Appealing
01/27/2010 5.25 5.37 5.11 5.22 73,477 - -1.14% 5 Stars: Appealing
01/26/2010 5.23 5.39 5.19 5.28 70,031 + +0.19% 5 Stars: Appealing
01/25/2010 5.33 5.33 5.09 5.27 68,045 - -0.57% 5 Stars: Appealing
01/22/2010 5.30 5.42 5.29 5.30 73,375 + +0.19% 5 Stars: Appealing
01/21/2010 5.43 5.49 5.18 5.29 115,297 - -2.58% 5 Stars: Appealing
01/20/2010 5.62 5.75 5.29 5.43 84,239 - -4.06% 5 Stars: Appealing
01/19/2010 5.70 6.07 5.65 5.66 122,183 - -2.92% 5 Stars: Appealing
01/15/2010 6.17 6.18 5.77 5.83 153,842 - -5.05% 5 Stars: Appealing
01/14/2010 6.11 6.18 6.00 6.14 42,460 - 0.00% 5 Stars: Appealing
01/13/2010 6.05 6.18 5.74 6.14 128,465 + +1.32% 5 Stars: Appealing
01/12/2010 6.26 6.27 6.00 6.06 60,991 - -3.81% 5 Stars: Appealing
01/11/2010 6.24 6.37 6.22 6.30 69,631 + +1.29% 5 Stars: Appealing
01/08/2010 6.10 6.23 6.00 6.22 46,470 + +1.47% 5 Stars: Appealing
01/07/2010 6.03 6.17 6.00 6.13 76,881 + +1.16% 5 Stars: Appealing
01/06/2010 6.34 6.47 6.05 6.06 108,855 - -4.42% 5 Stars: Appealing
01/05/2010 6.08 6.43 5.63 6.34 177,153 + +4.79% 5 Stars: Appealing
01/04/2010 5.59 6.13 5.59 6.05 167,835 + +9.21% 5 Stars: Appealing
12/31/2009 5.75 5.80 5.50 5.54 146,501 - -4.32% 4 Stars: Appealing
12/30/2009 5.79 5.79 5.70 5.79 42,274 - 0.00% 4 Stars: Appealing
12/29/2009 5.82 5.85 5.74 5.79 28,503 - -0.69% 4 Stars: Appealing
12/28/2009 5.79 5.84 5.71 5.83 119,861 + +0.69% 4 Stars: Appealing
12/24/2009 5.78 5.84 5.75 5.79 22,867 + +0.17% 4 Stars: Appealing
12/23/2009 5.92 5.92 5.73 5.78 87,919 - -1.53% 4 Stars: Appealing
12/22/2009 5.80 5.93 5.77 5.87 59,672 + +1.56% 4 Stars: Appealing
12/21/2009 5.88 5.98 5.70 5.78 99,502 - -1.37% 4 Stars: Appealing
12/18/2009 5.72 5.94 5.65 5.86 216,253 + +3.35% 4 Stars: Appealing
12/17/2009 5.73 5.86 5.63 5.67 81,988 - -2.58% 4 Stars: Appealing
12/16/2009 5.87 5.90 5.77 5.82 62,690 + +0.34% 4 Stars: Appealing
12/15/2009 5.67 5.89 5.59 5.80 98,081 + +2.11% 4 Stars: Appealing
12/14/2009 5.61 5.71 5.55 5.68 54,505 + +1.79% 4 Stars: Appealing
12/11/2009 5.58 5.71 5.52 5.58 80,840 + +0.72% 3 Stars: Appealing
12/10/2009 5.64 5.64 5.51 5.54 74,822 - -1.60% 3 Stars: Appealing
12/09/2009 5.64 5.64 5.33 5.63 97,419 - -0.35% 3 Stars: Appealing
12/08/2009 5.67 5.68 5.56 5.65 88,217 - -0.53% 3 Stars: Appealing
12/07/2009 5.51 5.68 5.43 5.68 77,221 + +2.90% 3 Stars: Appealing
12/04/2009 5.53 5.55 5.45 5.52 87,375 + +0.91% 3 Stars: Appealing
12/03/2009 5.60 5.60 5.39 5.47 86,032 - -2.50% 3 Stars: Appealing
12/02/2009 5.45 5.61 5.45 5.61 98,190 + +2.56% 3 Stars: Appealing
12/01/2009 5.32 5.47 5.32 5.47 144,408 + +4.59% 3 Stars: Appealing
11/30/2009 5.38 5.38 5.22 5.23 305,411 - -3.68% 3 Stars: Appealing
11/27/2009 5.50 5.50 5.30 5.43 92,296 - -5.24% 3 Stars: Appealing
11/25/2009 5.65 5.90 5.65 5.73 127,513 + +1.96% 3 Stars: Appealing
11/24/2009 5.32 5.66 5.24 5.62 146,972 + +5.64% 3 Stars: Appealing
11/23/2009 5.32 5.48 5.23 5.32 183,805 + +1.14% 3 Stars: Appealing
11/20/2009 5.45 5.59 5.25 5.26 124,820 - -5.23% 3 Stars: Appealing
11/19/2009 5.43 5.56 5.06 5.55 219,408 + +1.65% 3 Stars: Appealing
11/18/2009 5.75 5.77 5.44 5.46 133,479 - -5.54% 3 Stars: Appealing
11/17/2009 5.70 5.82 5.65 5.78 90,224 - 0.00% 3 Stars: Appealing
11/16/2009 5.72 5.87 5.67 5.78 298,643 + +1.40% 3 Stars: Appealing
11/13/2009 5.62 5.73 5.60 5.70 131,935 + +1.06% 3 Stars: Appealing
11/12/2009 5.67 5.71 5.50 5.64 317,978 - -0.35% 3 Stars: Appealing
11/11/2009 5.93 5.99 5.55 5.66 263,907 - -4.55% 3 Stars: Appealing
11/10/2009 5.99 6.00 5.71 5.93 276,559 - -1.82% 3 Stars: Appealing
11/09/2009 6.05 6.22 5.96 6.04 179,509 + +0.67% 3 Stars: Appealing
11/06/2009 6.09 6.25 5.92 6.00 231,756 - -1.48% 4 Stars: Appealing
11/05/2009 5.74 6.47 4.97 6.09 1,484,711 - -3.49% 4 Stars: Appealing
11/04/2009 6.57 6.71 6.30 6.31 197,740 - -2.47% 4 Stars: Appealing
11/03/2009 6.33 6.47 6.21 6.47 162,401 + +1.89% 4 Stars: Appealing
11/02/2009 6.49 6.62 6.04 6.35 201,861 - -2.01% 4 Stars: Appealing
10/30/2009 6.75 6.78 6.45 6.48 196,043 - -4.85% 4 Stars: Appealing
10/29/2009 6.52 7.02 6.45 6.81 234,902 + +4.93% 4 Stars: Appealing
10/28/2009 7.05 7.05 6.44 6.49 601,378 - -9.86% 4 Stars: Appealing
10/27/2009 7.05 7.30 7.02 7.20 211,112 + +1.41% 4 Stars: Appealing
10/26/2009 7.19 7.45 7.03 7.10 315,290 - -1.93% 3 Stars: Appealing
10/23/2009 7.51 7.73 7.23 7.24 218,912 - -3.85% 3 Stars: Appealing
10/22/2009 7.76 7.76 6.98 7.53 422,626 - -3.95% 3 Stars: Appealing
10/21/2009 8.24 8.39 7.78 7.84 313,032 - -4.85% 3 Stars: Appealing
10/20/2009 8.26 8.49 8.20 8.24 301,749 - -0.24% 3 Stars: Appealing
10/19/2009 8.26 8.35 8.20 8.26 321,524 + +1.23% 3 Stars: Appealing
10/16/2009 8.27 8.29 8.00 8.16 315,612 - -2.16% 3 Stars: Appealing
10/15/2009 7.88 8.47 7.86 8.34 799,098 + +5.44% 4 Stars: Appealing
10/14/2009 7.79 7.95 7.57 7.91 250,160 + +2.86% 4 Stars: Appealing
10/13/2009 7.78 8.00 7.61 7.69 211,233 - -1.03% 4 Stars: Appealing
10/12/2009 7.67 7.90 7.62 7.77 240,479 + +2.37% 4 Stars: Appealing
10/09/2009 7.33 7.60 7.30 7.59 211,468 + +3.97% 4 Stars: Appealing
10/08/2009 7.25 7.50 7.15 7.30 231,069 + +1.53% 4 Stars: Appealing
10/07/2009 6.99 7.20 6.76 7.19 152,620 + +0.70% 4 Stars: Appealing
10/06/2009 7.25 7.33 6.73 7.14 510,902 - -0.97% 4 Stars: Appealing
10/05/2009 7.10 7.28 6.89 7.21 271,952 + +1.69% 4 Stars: Appealing
10/02/2009 6.95 7.28 6.78 7.09 298,965 - -1.53% 4 Stars: Appealing
10/01/2009 7.86 7.86 7.11 7.20 442,962 - -9.43% 3 Stars: Appealing
09/30/2009 7.95 7.99 7.56 7.95 435,842 + +3.52% 4 Stars: Appealing
09/29/2009 7.92 8.03 7.45 7.68 319,865 - -3.03% 3 Stars: Appealing
09/28/2009 7.56 8.07 7.20 7.92 457,104 + +4.76% 3 Stars: Appealing
09/25/2009 7.99 8.00 6.40 7.56 802,628 - -6.44% 3 Stars: Appealing
09/24/2009 8.75 8.79 7.90 8.08 1,080,110 - -4.60% 3 Stars: Appealing
09/23/2009 8.18 8.67 8.17 8.47 985,012 + +5.22% 4 Stars: Appealing
09/22/2009 7.68 8.14 7.60 8.05 981,790 + +6.06% 4 Stars: Appealing
09/21/2009 7.07 7.59 7.00 7.59 937,540 + +6.90% 4 Stars: Appealing
09/18/2009 6.69 7.11 6.65 7.10 480,323 + +6.13% 3 Stars: Appealing
09/17/2009 7.13 7.14 6.50 6.69 813,406 - -5.64% 3 Stars: Appealing