Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.59 5.63 5.46 5.49 207,644 - -0.18% 2 Stars: Appealing
02/08/2010 5.30 5.95 5.30 5.50 424,727 + +4.36% 2 Stars: Appealing
02/05/2010 5.03 5.27 4.95 5.27 355,494 + +4.56% 2 Stars: Appealing
02/04/2010 5.37 5.39 5.04 5.04 402,436 - -6.67% 2 Stars: Appealing
02/03/2010 5.43 5.51 5.39 5.40 279,009 - -1.28% 2 Stars: Appealing
02/02/2010 5.44 5.50 5.36 5.47 183,488 + +0.55% 2 Stars: Appealing
02/01/2010 5.52 5.52 5.38 5.44 253,807 - -1.27% 2 Stars: Appealing
01/29/2010 5.55 5.64 5.47 5.51 281,824 - -0.72% 2 Stars: Appealing
01/28/2010 5.61 5.64 5.33 5.55 699,406 - -0.72% 2 Stars: Appealing
01/27/2010 5.35 5.59 5.30 5.59 356,824 + +1.82% 2 Stars: Appealing
01/26/2010 5.57 5.63 5.43 5.49 456,319 - -2.14% 2 Stars: Appealing
01/25/2010 5.57 5.75 5.51 5.61 488,975 + +2.00% 1 Stars: Appealing
01/22/2010 5.55 5.68 5.45 5.50 1,130,938 - -0.72% 1 Stars: Appealing
01/21/2010 5.43 5.94 5.25 5.54 6,776,104 - -16.19% 1 Stars: Appealing
01/20/2010 6.72 6.87 6.43 6.61 386,984 - -2.79% 1 Stars: Appealing
01/19/2010 6.85 6.90 6.75 6.80 565,896 + +0.44% 1 Stars: Appealing
01/15/2010 6.83 6.92 6.52 6.77 912,340 - -0.44% 1 Stars: Appealing
01/14/2010 6.64 6.96 6.64 6.80 578,569 + +1.80% 1 Stars: Appealing
01/13/2010 6.92 6.97 6.61 6.68 860,842 - -3.33% 2 Stars: Appealing
01/12/2010 6.80 7.03 6.69 6.91 1,316,458 + +1.62% 2 Stars: Appealing
01/11/2010 6.54 6.88 6.47 6.80 2,208,306 + +4.62% 2 Stars: Appealing
01/08/2010 5.88 6.66 5.78 6.50 2,662,532 + +10.54% 2 Stars: Appealing
01/07/2010 5.59 5.96 5.31 5.88 946,788 + +5.38% 2 Stars: Appealing
01/06/2010 5.59 5.82 5.51 5.58 251,494 - -0.36% 2 Stars: Appealing
01/05/2010 5.80 5.90 5.58 5.60 189,075 - -3.28% 2 Stars: Appealing
01/04/2010 5.58 5.88 5.55 5.79 333,993 + +4.89% 2 Stars: Appealing
12/31/2009 5.62 5.71 5.51 5.52 151,759 - -1.60% 2 Stars: Appealing
12/30/2009 5.57 5.70 5.52 5.61 164,337 - 0.00% 2 Stars: Appealing
12/29/2009 5.74 5.85 5.52 5.61 263,129 - -2.09% 2 Stars: Appealing
12/28/2009 5.93 5.93 5.69 5.73 120,059 - -2.72% 2 Stars: Appealing
12/24/2009 5.96 5.97 5.89 5.89 76,365 - -1.01% 2 Stars: Appealing
12/23/2009 5.91 5.98 5.80 5.95 212,016 + +1.02% 2 Stars: Appealing
12/22/2009 5.75 5.93 5.72 5.89 172,513 + +2.79% 2 Stars: Appealing
12/21/2009 5.58 5.73 5.49 5.73 332,870 + +3.62% 2 Stars: Appealing
12/18/2009 5.52 5.60 5.39 5.53 727,647 + +1.10% 2 Stars: Appealing
12/17/2009 5.66 5.72 5.45 5.47 249,841 - -4.20% 2 Stars: Appealing
12/16/2009 5.65 5.72 5.45 5.71 439,138 + +2.15% 2 Stars: Appealing
12/15/2009 5.57 5.66 5.54 5.59 392,732 - -0.18% 2 Stars: Appealing
12/14/2009 5.61 5.66 5.53 5.60 252,088 + +0.18% 2 Stars: Appealing
12/11/2009 5.70 5.84 5.46 5.59 154,493 - -1.58% 2 Stars: Appealing
12/10/2009 5.73 5.93 5.60 5.68 350,411 - -0.18% 2 Stars: Appealing
12/09/2009 5.75 5.87 5.56 5.69 287,928 - -0.52% 2 Stars: Appealing
12/08/2009 5.98 6.05 5.72 5.72 411,986 - -4.67% 2 Stars: Appealing
12/07/2009 5.96 6.00 5.81 6.00 350,978 + +1.01% 3 Stars: Appealing
12/04/2009 5.91 6.03 5.72 5.94 492,262 + +2.59% 3 Stars: Appealing
12/03/2009 5.76 5.86 5.64 5.79 546,114 + +0.52% 4 Stars: Appealing
12/02/2009 5.91 6.01 5.61 5.76 724,837 - -2.04% 3 Stars: Appealing
12/01/2009 5.86 6.07 5.53 5.88 4,010,398 + +1.03% 3 Stars: Appealing
11/30/2009 5.10 5.88 5.10 5.82 1,454,517 + +16.87% 3 Stars: Appealing
11/27/2009 5.02 5.07 4.88 4.98 165,699 - -4.60% 3 Stars: Appealing
11/25/2009 5.34 5.35 5.21 5.22 197,681 - -2.06% 3 Stars: Appealing
11/24/2009 5.25 5.36 5.04 5.33 229,310 + +1.91% 3 Stars: Appealing
11/23/2009 5.12 5.37 5.09 5.23 233,006 + +3.77% 3 Stars: Appealing
11/20/2009 4.96 5.28 4.96 5.04 401,960 + +0.40% 3 Stars: Appealing
11/19/2009 5.07 5.09 4.86 5.02 398,170 - -1.76% 3 Stars: Appealing
11/18/2009 5.10 5.14 4.90 5.11 294,530 + +0.20% 3 Stars: Appealing
11/17/2009 5.14 5.21 5.01 5.10 169,024 - -1.73% 3 Stars: Appealing
11/16/2009 5.08 5.23 5.08 5.19 251,796 + +4.22% 3 Stars: Appealing
11/13/2009 4.89 5.04 4.87 4.98 390,516 + +2.47% 3 Stars: Appealing
11/12/2009 5.10 5.26 4.86 4.86 332,710 - -4.71% 3 Stars: Appealing
11/11/2009 5.12 5.21 5.05 5.10 504,216 + +0.20% 3 Stars: Appealing
11/10/2009 5.43 5.45 5.09 5.09 378,186 - -6.43% 3 Stars: Appealing
11/09/2009 5.59 5.59 5.35 5.44 503,348 - -0.73% 3 Stars: Appealing
11/06/2009 5.25 5.59 5.10 5.48 1,084,841 + +3.40% 3 Stars: Appealing
11/05/2009 5.11 5.42 5.07 5.30 1,218,357 + +4.33% 3 Stars: Appealing
11/04/2009 4.94 5.36 4.91 5.08 860,501 + +3.67% 3 Stars: Appealing
11/03/2009 4.53 4.90 4.51 4.90 724,812 + +7.69% 3 Stars: Appealing
11/02/2009 4.51 4.64 4.40 4.55 492,727 + +1.79% 3 Stars: Appealing
10/30/2009 4.57 4.60 4.36 4.47 584,217 - -3.04% 3 Stars: Appealing
10/29/2009 4.63 4.78 4.59 4.61 425,440 + +0.44% 3 Stars: Appealing
10/28/2009 4.99 4.99 4.58 4.59 671,904 - -8.20% 3 Stars: Appealing
10/27/2009 5.20 5.33 4.99 5.00 555,272 - -3.66% 3 Stars: Appealing
10/26/2009 5.41 5.52 5.15 5.19 371,870 - -4.24% 3 Stars: Appealing
10/23/2009 5.61 5.72 5.40 5.42 333,239 - -3.39% 3 Stars: Appealing
10/22/2009 5.63 5.75 5.59 5.61 670,952 - -0.88% 3 Stars: Appealing
10/21/2009 5.47 5.80 5.47 5.66 1,499,716 + +3.10% 3 Stars: Appealing
10/20/2009 5.50 5.55 5.40 5.49 514,206 - -0.36% 3 Stars: Appealing
10/19/2009 5.58 5.66 5.49 5.51 435,737 - 0.00% 3 Stars: Appealing
10/16/2009 5.40 5.55 5.19 5.51 616,563 + +1.47% 3 Stars: Appealing
10/15/2009 5.54 5.54 5.30 5.43 665,461 - -2.51% 2 Stars: Appealing
10/14/2009 5.15 5.58 5.15 5.57 857,310 + +8.58% 2 Stars: Appealing
10/13/2009 4.95 5.15 4.85 5.13 695,652 + +4.48% 2 Stars: Appealing
10/12/2009 5.05 5.15 4.90 4.91 261,628 - -1.80% 2 Stars: Appealing
10/09/2009 4.79 5.01 4.79 5.00 262,898 + +4.60% 2 Stars: Appealing
10/08/2009 4.80 4.99 4.78 4.78 513,634 - -4.21% 2 Stars: Appealing
10/07/2009 4.99 5.09 4.83 4.99 385,664 - -2.35% 2 Stars: Appealing
10/06/2009 5.03 5.11 4.98 5.11 418,995 + +2.00% 2 Stars: Appealing
10/05/2009 4.75 5.08 4.75 5.01 500,178 + +5.47% 2 Stars: Appealing
10/02/2009 4.95 4.99 4.75 4.75 427,011 - -4.23% 2 Stars: Appealing
10/01/2009 5.20 5.25 4.96 4.96 514,398 - -4.98% 2 Stars: Appealing
09/30/2009 5.12 5.26 5.00 5.22 477,143 + +1.56% 2 Stars: Appealing
09/29/2009 5.18 5.34 4.97 5.14 1,188,257 - -2.84% 2 Stars: Appealing
09/28/2009 5.24 5.51 5.17 5.29 407,085 + +1.15% 2 Stars: Appealing
09/25/2009 5.52 5.70 5.22 5.23 466,839 - -1.13% 2 Stars: Appealing
09/24/2009 5.48 5.56 5.17 5.29 653,544 - -2.58% 2 Stars: Appealing
09/23/2009 5.66 5.68 5.24 5.43 1,361,631 - -7.65% 2 Stars: Appealing
09/22/2009 6.35 6.35 5.88 5.88 581,695 - -6.67% 2 Stars: Appealing
09/21/2009 6.35 6.40 6.15 6.30 316,502 - -1.56% 2 Stars: Appealing
09/18/2009 6.43 6.44 6.34 6.40 578,292 - 0.00% 2 Stars: Appealing
09/17/2009 6.40 6.51 6.35 6.40 447,345 - 0.00% 2 Stars: Appealing