Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.85 4.98 4.82 4.86 1,019,925 + +2.10% 4 Stars: Appealing
02/08/2010 4.86 4.98 4.71 4.76 710,857 - -1.86% 4 Stars: Appealing
02/05/2010 4.80 4.89 4.46 4.85 1,717,646 + +1.04% 4 Stars: Appealing
02/04/2010 5.27 5.27 4.75 4.80 1,659,750 - -9.43% 4 Stars: Appealing
02/03/2010 5.33 5.49 5.24 5.30 1,036,329 - -0.56% 4 Stars: Appealing
02/02/2010 5.05 5.34 4.95 5.33 1,972,907 + +5.54% 4 Stars: Appealing
02/01/2010 4.82 5.08 4.81 5.05 1,634,584 + +6.32% 4 Stars: Appealing
01/29/2010 4.97 5.14 4.72 4.75 1,575,278 - -3.46% 4 Stars: Appealing
01/28/2010 5.23 5.27 4.91 4.92 2,017,716 - -5.57% 4 Stars: Appealing
01/27/2010 5.44 5.50 5.13 5.21 1,771,785 - -5.27% 4 Stars: Appealing
01/26/2010 5.66 5.73 5.18 5.50 3,135,338 - -5.01% 4 Stars: Appealing
01/25/2010 5.84 5.92 5.69 5.79 1,090,025 - -0.34% 4 Stars: Appealing
01/22/2010 5.98 6.17 5.60 5.81 1,920,556 - -3.17% 4 Stars: Appealing
01/21/2010 6.03 6.15 5.85 6.00 1,288,261 - 0.00% 4 Stars: Appealing
01/20/2010 6.24 6.29 5.90 6.00 1,363,966 - -5.06% 4 Stars: Appealing
01/19/2010 6.16 6.35 6.14 6.32 974,617 + +3.27% 4 Stars: Appealing
01/15/2010 6.29 6.32 6.10 6.12 1,045,119 - -2.24% 4 Stars: Appealing
01/14/2010 6.26 6.48 6.25 6.26 719,999 - -0.48% 4 Stars: Appealing
01/13/2010 6.27 6.36 5.87 6.29 1,695,212 + +1.45% 4 Stars: Appealing
01/12/2010 6.69 6.69 6.20 6.20 1,630,793 - -7.88% 4 Stars: Appealing
01/11/2010 6.89 6.95 6.68 6.73 960,899 - -2.32% 4 Stars: Appealing
01/08/2010 6.73 6.90 6.73 6.89 1,003,347 + +1.47% 4 Stars: Appealing
01/07/2010 6.86 6.92 6.69 6.79 1,264,215 - -1.59% 4 Stars: Appealing
01/06/2010 6.72 6.93 6.70 6.90 1,726,380 + +2.68% 4 Stars: Appealing
01/05/2010 6.50 6.77 6.39 6.72 1,568,608 + +3.70% 4 Stars: Appealing
01/04/2010 6.04 6.50 6.00 6.48 1,952,080 + +9.46% 4 Stars: Appealing
12/31/2009 6.11 6.17 5.92 5.92 963,296 - -2.95% 4 Stars: Appealing
12/30/2009 6.10 6.18 5.99 6.10 740,805 - -1.13% 4 Stars: Appealing
12/29/2009 6.35 6.37 6.17 6.17 1,212,290 - -2.37% 4 Stars: Appealing
12/28/2009 6.42 6.55 6.26 6.32 1,371,959 - -1.86% 4 Stars: Appealing
12/24/2009 6.42 6.56 6.40 6.44 624,656 + +0.63% 4 Stars: Appealing
12/23/2009 6.18 6.46 6.10 6.40 1,324,352 + +4.40% 4 Stars: Appealing
12/22/2009 6.19 6.40 6.04 6.13 2,266,315 + +0.49% 4 Stars: Appealing
12/21/2009 5.89 6.49 5.89 6.10 3,410,088 + +3.21% 4 Stars: Appealing
12/18/2009 5.91 5.97 5.71 5.91 2,711,657 + +0.51% 4 Stars: Appealing
12/17/2009 5.75 5.92 5.66 5.88 1,406,447 + +2.26% 4 Stars: Appealing
12/16/2009 5.76 5.88 5.62 5.75 1,151,272 + +0.17% 4 Stars: Appealing
12/15/2009 5.85 5.86 5.72 5.74 1,179,981 - -2.21% 4 Stars: Appealing
12/14/2009 5.78 5.92 5.74 5.87 1,289,142 + +2.44% 4 Stars: Appealing
12/11/2009 5.87 5.87 5.65 5.73 1,225,418 - -2.05% 4 Stars: Appealing
12/10/2009 5.98 6.00 5.83 5.85 1,084,211 - -1.52% 4 Stars: Appealing
12/09/2009 5.94 6.03 5.81 5.94 1,754,964 - -0.17% 4 Stars: Appealing
12/08/2009 5.72 6.03 5.65 5.95 2,063,814 + +2.76% 5 Stars: Appealing
12/07/2009 5.76 5.89 5.66 5.79 1,067,692 + +0.87% 5 Stars: Appealing
12/04/2009 5.76 5.84 5.56 5.74 1,521,779 + +2.32% 5 Stars: Appealing
12/03/2009 5.79 5.84 5.58 5.61 1,509,466 - -2.26% 5 Stars: Appealing
12/02/2009 5.78 5.92 5.67 5.74 1,186,483 - -0.35% 5 Stars: Appealing
12/01/2009 5.54 5.79 5.48 5.76 1,778,912 + +5.88% 5 Stars: Appealing
11/30/2009 5.60 5.64 5.38 5.44 2,975,676 - -3.20% 5 Stars: Appealing
11/27/2009 5.61 5.70 5.30 5.62 1,612,596 - -3.77% 5 Stars: Appealing
11/25/2009 5.98 5.98 5.78 5.84 1,309,845 - -0.34% 5 Stars: Appealing
11/24/2009 5.99 6.08 5.75 5.86 2,234,107 - -1.51% 5 Stars: Appealing
11/23/2009 5.75 6.03 5.73 5.95 3,492,663 + +5.12% 5 Stars: Appealing
11/20/2009 5.43 6.05 5.42 5.66 4,908,148 + +2.91% 5 Stars: Appealing
11/19/2009 5.77 5.79 5.37 5.50 2,673,500 - -4.01% 5 Stars: Appealing
11/18/2009 5.69 5.84 5.54 5.73 2,817,171 + +2.32% 5 Stars: Appealing
11/17/2009 5.19 5.72 5.16 5.60 3,935,218 + +7.07% 5 Stars: Appealing
11/16/2009 5.15 5.30 5.15 5.23 2,363,456 + +1.55% 5 Stars: Appealing
11/13/2009 5.02 5.30 5.01 5.15 2,171,308 + +1.78% 5 Stars: Appealing
11/12/2009 5.22 5.28 5.01 5.06 3,912,846 - -4.71% 5 Stars: Appealing
11/11/2009 5.34 5.53 5.18 5.31 5,238,564 + +2.51% 5 Stars: Appealing
11/10/2009 4.57 5.61 4.57 5.18 9,410,663 + +14.10% 5 Stars: Appealing
11/09/2009 4.37 4.60 4.37 4.54 1,937,966 + +5.34% 5 Stars: Appealing
11/06/2009 4.08 4.37 4.02 4.31 1,719,610 + +4.11% 5 Stars: Appealing
11/05/2009 3.75 4.17 3.66 4.14 2,397,932 + +5.34% 5 Stars: Appealing
11/04/2009 4.07 4.18 3.87 3.93 1,813,479 - -2.48% 5 Stars: Appealing
11/03/2009 3.97 4.05 3.80 4.03 1,800,075 + +0.50% 5 Stars: Appealing
11/02/2009 3.97 4.03 3.57 4.01 2,144,996 + +4.70% 5 Stars: Appealing
10/30/2009 4.23 4.23 3.83 3.83 1,863,864 - -10.30% 5 Stars: Appealing
10/29/2009 3.87 4.27 3.86 4.27 2,322,167 + +12.37% 5 Stars: Appealing
10/28/2009 4.20 4.25 3.80 3.80 2,338,809 - -11.21% 5 Stars: Appealing
10/27/2009 4.44 4.50 4.05 4.28 3,504,900 - -3.60% 5 Stars: Appealing
10/26/2009 4.27 5.24 4.25 4.44 16,700,220 + +25.42% 5 Stars: Appealing
10/23/2009 3.64 3.67 3.50 3.54 1,365,748 - -2.21% 5 Stars: Appealing
10/22/2009 3.59 3.63 3.45 3.62 903,698 + +2.55% 5 Stars: Appealing
10/21/2009 3.52 3.62 3.50 3.53 1,120,163 + +0.57% 5 Stars: Appealing
10/20/2009 3.62 3.66 3.49 3.51 881,983 - -3.04% 5 Stars: Appealing
10/19/2009 3.60 3.67 3.50 3.62 1,084,739 + +1.69% 5 Stars: Appealing
10/16/2009 3.68 3.74 3.56 3.56 1,241,095 - -4.04% 5 Stars: Appealing
10/15/2009 3.78 3.84 3.69 3.71 1,786,963 - -2.88% 5 Stars: Appealing
10/14/2009 3.82 3.92 3.76 3.82 1,083,397 + +1.60% 5 Stars: Appealing
10/13/2009 3.84 3.85 3.66 3.76 924,778 - -1.05% 5 Stars: Appealing
10/12/2009 3.74 3.85 3.70 3.80 1,418,611 + +4.11% 5 Stars: Appealing
10/09/2009 3.65 3.70 3.52 3.65 1,542,254 + +1.11% 5 Stars: Appealing
10/08/2009 3.76 3.79 3.60 3.61 1,394,648 + +1.12% 5 Stars: Appealing
10/07/2009 3.49 3.59 3.40 3.57 663,214 + +1.71% 5 Stars: Appealing
10/06/2009 3.40 3.62 3.35 3.51 803,003 + +5.72% 5 Stars: Appealing
10/05/2009 3.27 3.45 3.25 3.32 865,987 + +2.79% 5 Stars: Appealing
10/02/2009 3.25 3.30 3.07 3.23 850,297 - -2.42% 5 Stars: Appealing
10/01/2009 3.47 3.50 3.28 3.31 1,093,499 - -5.97% 5 Stars: Appealing
09/30/2009 3.62 3.62 3.45 3.52 893,808 - -0.85% 5 Stars: Appealing
09/29/2009 3.58 3.64 3.50 3.55 674,921 - -0.28% 5 Stars: Appealing
09/28/2009 3.46 3.65 3.40 3.56 1,258,521 + +5.01% 5 Stars: Appealing
09/25/2009 3.35 3.44 3.25 3.39 892,213 + +0.59% 5 Stars: Appealing
09/24/2009 3.65 3.65 3.30 3.37 1,686,476 - -5.34% 5 Stars: Appealing
09/23/2009 3.76 3.76 3.56 3.56 1,559,279 - -3.78% 5 Stars: Appealing
09/22/2009 3.51 3.71 3.49 3.70 2,088,983 + +6.94% 5 Stars: Appealing
09/21/2009 3.45 3.50 3.33 3.46 905,880 - -1.14% 5 Stars: Appealing
09/18/2009 3.57 3.65 3.31 3.50 2,857,749 + +0.29% 5 Stars: Appealing
09/17/2009 3.71 3.74 3.45 3.49 1,710,663 - -5.16% 5 Stars: Appealing