Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.50 4.57 4.41 4.48 6,166,812 + +2.75% 5 Stars: Appealing
02/08/2010 4.59 4.59 4.36 4.36 5,626,455 - -4.39% 5 Stars: Appealing
02/05/2010 4.35 4.56 4.27 4.56 5,916,475 + +5.07% 5 Stars: Appealing
02/04/2010 4.61 4.62 4.32 4.34 9,108,563 - -8.25% 4 Stars: Appealing
02/03/2010 4.90 5.05 4.71 4.73 6,336,272 - -2.67% 5 Stars: Appealing
02/02/2010 4.66 4.94 4.59 4.86 8,941,545 + +4.29% 5 Stars: Appealing
02/01/2010 4.33 4.66 4.32 4.66 7,255,982 + +8.37% 5 Stars: Appealing
01/29/2010 4.56 4.68 4.22 4.30 8,478,580 - -4.02% 5 Stars: Appealing
01/28/2010 4.59 4.67 4.41 4.48 6,649,273 + +0.45% 5 Stars: Appealing
01/27/2010 4.90 4.97 4.41 4.46 14,214,009 - -7.85% 4 Stars: Appealing
01/26/2010 4.85 5.08 4.71 4.84 11,409,904 - -1.43% 4 Stars: Appealing
01/25/2010 4.72 4.92 4.57 4.91 13,145,302 + +7.44% 4 Stars: Appealing
01/22/2010 4.72 4.79 4.50 4.57 19,643,039 - -6.35% 4 Stars: Appealing
01/21/2010 5.16 5.27 4.87 4.88 10,896,104 - -4.69% 4 Stars: Appealing
01/20/2010 5.30 5.47 5.10 5.12 13,698,567 - -5.71% 4 Stars: Appealing
01/19/2010 5.39 5.55 5.23 5.43 13,738,499 - -3.04% 4 Stars: Appealing
01/15/2010 6.02 6.05 5.58 5.60 13,287,390 - -5.41% 4 Stars: Appealing
01/14/2010 6.58 6.92 5.88 5.92 21,186,605 - -8.50% 4 Stars: Appealing
01/13/2010 6.46 6.56 6.00 6.47 7,048,313 + +1.89% 4 Stars: Appealing
01/12/2010 6.51 6.58 6.30 6.35 5,868,269 - -5.51% 5 Stars: Appealing
01/11/2010 6.85 6.86 6.68 6.72 5,098,031 + +1.51% 5 Stars: Appealing
01/08/2010 6.65 6.78 6.56 6.62 6,776,515 + +0.61% 4 Stars: Appealing
01/07/2010 6.82 6.89 6.51 6.58 9,661,952 - -3.24% 4 Stars: Appealing
01/06/2010 6.47 6.95 6.42 6.80 17,065,904 + +7.42% 4 Stars: Appealing
01/05/2010 5.94 6.38 5.84 6.33 12,588,299 + +7.29% 4 Stars: Appealing
01/04/2010 5.84 6.01 5.75 5.90 6,678,173 + +3.51% 4 Stars: Appealing
12/31/2009 5.75 5.79 5.68 5.70 2,492,034 - -1.38% 4 Stars: Appealing
12/30/2009 5.70 5.85 5.60 5.78 6,412,077 - -0.86% 4 Stars: Appealing
12/29/2009 6.08 6.08 5.76 5.83 4,699,852 - -3.16% 4 Stars: Appealing
12/28/2009 6.05 6.28 5.98 6.02 4,807,429 - -0.50% 4 Stars: Appealing
12/24/2009 6.09 6.15 6.00 6.05 2,172,482 - -0.66% 4 Stars: Appealing
12/23/2009 6.14 6.15 5.98 6.09 4,075,250 + +0.83% 4 Stars: Appealing
12/22/2009 6.32 6.40 5.95 6.04 12,591,272 - -3.05% 4 Stars: Appealing
12/21/2009 5.80 6.26 5.75 6.23 15,774,206 + +8.73% 4 Stars: Appealing
12/18/2009 5.85 5.93 5.54 5.73 12,687,739 - -1.04% 4 Stars: Appealing
12/17/2009 5.37 5.80 5.25 5.79 10,102,403 + +5.66% 4 Stars: Appealing
12/16/2009 5.81 5.94 5.44 5.48 15,001,647 - -4.86% 4 Stars: Appealing
12/15/2009 5.36 5.99 5.29 5.76 39,468,644 + +8.68% 5 Stars: Appealing
12/14/2009 4.68 5.30 4.66 5.30 17,288,053 + +15.97% 5 Stars: Appealing
12/11/2009 4.58 4.72 4.46 4.57 3,888,443 + +0.88% 5 Stars: Appealing
12/10/2009 4.75 4.75 4.52 4.53 4,464,876 - -4.63% 5 Stars: Appealing
12/09/2009 4.84 4.87 4.64 4.75 4,850,256 - -0.42% 4 Stars: Appealing
12/08/2009 4.94 5.01 4.75 4.77 9,392,574 - -3.64% 5 Stars: Appealing
12/07/2009 4.50 4.97 4.49 4.95 16,286,104 + +12.50% 5 Stars: Appealing
12/04/2009 4.34 4.40 4.16 4.40 6,272,581 + +3.53% 5 Stars: Appealing
12/03/2009 4.29 4.36 4.20 4.25 7,172,206 - 0.00% 4 Stars: Appealing
12/02/2009 4.12 4.29 4.10 4.25 12,613,895 + +5.72% 4 Stars: Appealing
12/01/2009 3.98 4.09 3.96 4.02 3,374,173 + +3.34% 4 Stars: Appealing
11/30/2009 3.85 3.95 3.85 3.89 2,179,128 + +1.57% 4 Stars: Appealing
11/27/2009 3.81 3.90 3.70 3.83 2,284,753 - -2.54% 4 Stars: Appealing
11/25/2009 3.97 3.97 3.88 3.93 1,596,491 - 0.00% 4 Stars: Appealing
11/24/2009 4.04 4.04 3.87 3.93 2,899,028 - -2.96% 4 Stars: Appealing
11/23/2009 4.09 4.11 3.98 4.05 5,233,977 + +2.27% 4 Stars: Appealing
11/20/2009 4.00 4.00 3.90 3.96 3,082,317 - -2.70% 4 Stars: Appealing
11/19/2009 4.10 4.10 4.00 4.07 3,189,708 - -0.97% 4 Stars: Appealing
11/18/2009 4.22 4.24 4.08 4.11 4,797,785 - -1.44% 4 Stars: Appealing
11/17/2009 4.10 4.17 4.02 4.17 3,319,562 + +1.46% 4 Stars: Appealing
11/16/2009 4.23 4.23 4.06 4.11 8,743,913 - -0.24% 4 Stars: Appealing
11/13/2009 3.87 4.16 3.84 4.12 7,191,174 + +6.19% 4 Stars: Appealing
11/12/2009 3.90 3.98 3.82 3.88 4,317,279 + +0.26% 4 Stars: Appealing
11/11/2009 4.05 4.07 3.84 3.87 11,475,462 - -6.75% 4 Stars: Appealing
11/10/2009 4.39 4.54 4.07 4.15 19,998,542 + +0.73% 4 Stars: Appealing
11/09/2009 3.90 4.12 3.85 4.12 13,316,413 + +11.05% 4 Stars: Appealing
11/06/2009 3.72 3.95 3.67 3.71 2,779,739 - -1.85% 4 Stars: Appealing
11/05/2009 3.97 4.01 3.75 3.78 5,530,114 - -3.32% 4 Stars: Appealing
11/04/2009 3.78 3.97 3.78 3.91 3,420,531 + +5.96% 4 Stars: Appealing
11/03/2009 3.66 3.87 3.65 3.69 9,688,318 - -1.07% 4 Stars: Appealing
11/02/2009 3.82 3.96 3.69 3.73 3,832,527 - -2.61% 4 Stars: Appealing
10/30/2009 4.03 4.11 3.80 3.83 3,439,131 - -4.25% 4 Stars: Appealing
10/29/2009 3.64 4.11 3.61 4.00 6,179,957 + +8.99% 4 Stars: Appealing
10/28/2009 3.78 3.78 3.57 3.67 2,755,968 - -2.13% 4 Stars: Appealing
10/27/2009 3.70 3.75 3.57 3.75 2,482,340 + +1.08% 4 Stars: Appealing
10/26/2009 3.76 3.85 3.62 3.71 2,326,917 - -1.59% 4 Stars: Appealing
10/23/2009 3.90 3.92 3.75 3.77 2,053,913 - -2.33% 4 Stars: Appealing
10/22/2009 3.93 3.94 3.79 3.86 3,327,233 - -1.78% 4 Stars: Appealing
10/21/2009 3.95 4.02 3.91 3.93 1,880,018 - -1.50% 4 Stars: Appealing
10/20/2009 3.98 4.03 3.92 3.99 1,682,435 - -0.50% 4 Stars: Appealing
10/19/2009 4.01 4.04 3.92 4.01 2,219,945 + +2.04% 4 Stars: Appealing
10/16/2009 4.09 4.09 3.93 3.93 3,005,316 - -4.38% 4 Stars: Appealing
10/15/2009 4.02 4.12 3.96 4.11 3,122,557 - 0.00% 4 Stars: Appealing
10/14/2009 4.14 4.16 4.04 4.11 2,883,330 + +0.98% 4 Stars: Appealing
10/13/2009 4.21 4.22 4.02 4.07 2,229,663 - -2.63% 4 Stars: Appealing
10/12/2009 4.02 4.24 4.02 4.18 4,185,767 + +4.24% 4 Stars: Appealing
10/09/2009 3.90 4.04 3.86 4.01 3,958,302 + +2.82% 4 Stars: Appealing
10/08/2009 4.10 4.14 3.87 3.90 5,649,135 - -2.99% 4 Stars: Appealing
10/07/2009 3.95 4.04 3.95 4.02 1,482,891 + +1.77% 4 Stars: Appealing
10/06/2009 3.90 4.08 3.90 3.95 3,157,387 + +2.86% 4 Stars: Appealing
10/05/2009 3.90 3.97 3.83 3.84 2,381,366 - -1.03% 4 Stars: Appealing
10/02/2009 3.72 3.98 3.66 3.88 3,446,288 + +1.04% 4 Stars: Appealing
10/01/2009 4.05 4.05 3.83 3.84 3,835,180 - -4.71% 4 Stars: Appealing
09/30/2009 4.15 4.20 3.99 4.03 3,556,409 - -2.42% 4 Stars: Appealing
09/29/2009 4.05 4.18 4.02 4.13 6,219,971 + +1.72% 4 Stars: Appealing
09/28/2009 4.03 4.10 3.93 4.06 4,198,296 + +0.50% 4 Stars: Appealing
09/25/2009 4.10 4.21 4.03 4.04 4,899,998 - -2.65% 4 Stars: Appealing
09/24/2009 4.60 4.65 4.15 4.15 6,196,498 - -9.39% 4 Stars: Appealing
09/23/2009 4.80 4.80 4.56 4.58 2,958,371 - -3.58% 4 Stars: Appealing
09/22/2009 4.74 4.83 4.66 4.75 5,747,550 + +3.51% 4 Stars: Appealing
09/21/2009 4.47 4.67 4.36 4.59 5,585,357 - -0.24% 4 Stars: Appealing
09/18/2009 4.53 4.72 4.37 4.60 6,489,595 + +0.66% 4 Stars: Appealing
09/17/2009 4.68 4.90 4.30 4.57 11,350,654 + +0.22% 4 Stars: Appealing