Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.84 5.17 4.84 5.16 10,809,585 + +9.09% 3 Stars: Appealing
02/08/2010 4.78 4.88 4.70 4.73 7,060,080 - -1.05% 3 Stars: Appealing
02/05/2010 4.75 4.83 4.64 4.78 5,272,617 + +1.27% 3 Stars: Appealing
02/04/2010 4.97 4.97 4.71 4.72 8,667,524 - -5.22% 3 Stars: Appealing
02/03/2010 5.04 5.10 4.95 4.98 8,434,282 - -1.78% 2 Stars: Appealing
02/02/2010 5.08 5.11 5.00 5.07 4,691,646 + +1.00% 2 Stars: Appealing
02/01/2010 5.02 5.06 4.95 5.02 9,102,529 + +1.62% 2 Stars: Appealing
01/29/2010 5.19 5.25 4.90 4.94 20,524,177 - -3.33% 2 Stars: Appealing
01/28/2010 5.69 5.69 5.06 5.11 22,974,133 - -7.93% 2 Stars: Appealing
01/27/2010 5.47 5.60 5.41 5.55 10,438,514 + +1.09% 2 Stars: Appealing
01/26/2010 5.59 5.67 5.43 5.49 6,979,674 - -2.31% 2 Stars: Appealing
01/25/2010 5.63 5.72 5.58 5.62 8,320,638 + +0.72% 2 Stars: Appealing
01/22/2010 5.63 5.79 5.56 5.58 6,146,761 - -0.89% 2 Stars: Appealing
01/21/2010 5.77 5.95 5.62 5.63 7,295,268 - -1.75% 2 Stars: Appealing
01/20/2010 5.66 5.76 5.58 5.73 8,412,385 + +0.53% 2 Stars: Appealing
01/19/2010 5.65 5.79 5.61 5.70 4,707,002 + +1.24% 2 Stars: Appealing
01/15/2010 5.76 5.80 5.58 5.63 4,618,859 - -1.92% 2 Stars: Appealing
01/14/2010 5.72 5.79 5.68 5.74 4,513,851 + +0.70% 2 Stars: Appealing
01/13/2010 5.57 5.80 5.52 5.70 11,178,337 + +2.70% 2 Stars: Appealing
01/12/2010 5.54 5.59 5.48 5.55 8,851,926 - -1.07% 2 Stars: Appealing
01/11/2010 5.80 5.86 5.55 5.61 7,167,458 - -3.28% 2 Stars: Appealing
01/08/2010 5.90 5.98 5.72 5.80 5,756,647 - -1.02% 2 Stars: Appealing
01/07/2010 5.73 5.98 5.73 5.86 5,537,280 + +2.27% 2 Stars: Appealing
01/06/2010 5.86 5.91 5.66 5.73 8,904,648 - -2.39% 2 Stars: Appealing
01/05/2010 5.52 6.03 5.51 5.87 11,472,707 + +5.58% 2 Stars: Appealing
01/04/2010 5.54 5.59 5.42 5.56 8,940,694 + +2.02% 2 Stars: Appealing
12/31/2009 5.48 5.54 5.43 5.45 5,399,353 - -0.91% 2 Stars: Appealing
12/30/2009 5.48 5.51 5.39 5.50 6,561,910 - -0.54% 2 Stars: Appealing
12/29/2009 5.53 5.59 5.39 5.53 5,462,413 - 0.00% 2 Stars: Appealing
12/28/2009 5.57 5.60 5.46 5.53 5,518,408 - -1.95% 2 Stars: Appealing
12/24/2009 5.75 5.78 5.61 5.64 1,423,327 - -1.40% 2 Stars: Appealing
12/23/2009 5.75 5.80 5.56 5.72 3,090,185 - -0.35% 2 Stars: Appealing
12/22/2009 5.55 5.86 5.54 5.74 6,270,812 + +4.17% 2 Stars: Appealing
12/21/2009 5.40 5.58 5.40 5.51 7,180,822 + +0.73% 2 Stars: Appealing
12/18/2009 5.58 5.58 5.22 5.47 10,901,241 - -2.15% 2 Stars: Appealing
12/17/2009 5.64 5.69 5.50 5.59 5,831,109 - -2.27% 2 Stars: Appealing
12/16/2009 5.74 5.79 5.63 5.72 5,981,023 + +0.35% 2 Stars: Appealing
12/15/2009 5.78 5.83 5.66 5.70 7,656,402 - -1.89% 2 Stars: Appealing
12/14/2009 6.00 6.05 5.79 5.81 7,367,468 - -1.86% 2 Stars: Appealing
12/11/2009 5.73 6.03 5.71 5.92 17,109,778 + +3.68% 3 Stars: Appealing
12/10/2009 5.73 5.75 5.65 5.71 5,126,869 + +0.18% 3 Stars: Appealing
12/09/2009 5.72 5.79 5.53 5.70 3,660,478 - -0.87% 2 Stars: Appealing
12/08/2009 5.70 5.83 5.60 5.75 6,699,816 + +0.17% 2 Stars: Appealing
12/07/2009 5.83 5.88 5.65 5.74 4,742,871 - -1.54% 2 Stars: Appealing
12/04/2009 5.80 5.97 5.70 5.83 10,796,594 + +2.28% 2 Stars: Appealing
12/03/2009 5.69 5.78 5.68 5.70 4,410,167 + +1.06% 2 Stars: Appealing
12/02/2009 5.71 5.82 5.60 5.64 11,924,428 - 0.00% 3 Stars: Appealing
12/01/2009 5.60 5.66 5.49 5.64 14,971,269 + +2.36% 3 Stars: Appealing
11/30/2009 5.37 5.54 5.32 5.51 8,378,708 + +2.04% 3 Stars: Appealing
11/27/2009 5.23 5.46 5.19 5.40 1,784,175 - -0.37% 3 Stars: Appealing
11/25/2009 5.30 5.42 5.26 5.42 3,017,917 + +2.46% 3 Stars: Appealing
11/24/2009 5.32 5.35 5.16 5.29 4,832,432 - -0.19% 3 Stars: Appealing
11/23/2009 5.30 5.35 5.26 5.30 2,667,445 + +1.92% 3 Stars: Appealing
11/20/2009 5.19 5.26 5.15 5.20 2,703,003 - -0.26% 3 Stars: Appealing
11/19/2009 5.40 5.45 5.17 5.21 5,177,046 - -4.69% 3 Stars: Appealing
11/18/2009 5.46 5.62 5.43 5.47 14,210,504 - -0.55% 3 Stars: Appealing
11/17/2009 5.60 5.60 5.36 5.50 3,830,701 + +0.92% 2 Stars: Appealing
11/16/2009 5.47 5.56 5.40 5.45 4,019,842 + +1.11% 2 Stars: Appealing
11/13/2009 5.35 5.45 5.30 5.39 2,932,515 + +1.70% 2 Stars: Appealing
11/12/2009 5.33 5.48 5.29 5.30 6,654,514 - -0.93% 3 Stars: Appealing
11/11/2009 5.24 5.39 5.21 5.35 3,839,889 + +3.68% 2 Stars: Appealing
11/10/2009 5.14 5.22 5.07 5.16 4,968,685 - -0.77% 3 Stars: Appealing
11/09/2009 5.25 5.35 5.15 5.20 4,778,094 - -0.76% 2 Stars: Appealing
11/06/2009 4.80 5.30 4.76 5.24 7,314,757 + +8.49% 3 Stars: Appealing
11/05/2009 4.80 4.90 4.75 4.83 5,400,225 + +1.47% 2 Stars: Appealing
11/04/2009 4.92 4.97 4.74 4.76 5,967,331 - -2.66% 3 Stars: Appealing
11/03/2009 4.92 4.97 4.82 4.89 7,502,308 - -1.61% 3 Stars: Appealing
11/02/2009 4.97 5.15 4.86 4.97 6,110,967 + +0.20% 3 Stars: Appealing
10/30/2009 5.14 5.22 4.87 4.96 7,549,306 - -4.25% 2 Stars: Appealing
10/29/2009 5.14 5.30 5.14 5.18 5,849,795 + +1.77% 2 Stars: Appealing
10/28/2009 5.27 5.33 5.08 5.09 6,319,446 - -3.60% 3 Stars: Appealing
10/27/2009 5.29 5.39 5.17 5.28 5,666,101 - -0.75% 2 Stars: Appealing
10/26/2009 5.43 5.53 5.27 5.32 7,171,510 - -1.12% 2 Stars: Appealing
10/23/2009 5.63 5.78 5.36 5.38 8,796,749 - -4.10% 2 Stars: Appealing
10/22/2009 5.83 5.84 5.32 5.61 12,155,768 - -2.26% 2 Stars: Appealing
10/21/2009 6.04 6.39 5.71 5.74 9,407,336 - -4.65% 2 Stars: Appealing
10/20/2009 6.10 6.14 5.98 6.02 8,042,066 + +1.35% 2 Stars: Appealing
10/19/2009 5.79 6.00 5.75 5.94 10,748,144 + +3.13% 2 Stars: Appealing
10/16/2009 5.68 5.82 5.64 5.76 6,442,647 + +0.17% 2 Stars: Appealing
10/15/2009 5.64 5.82 5.61 5.75 4,764,906 - -0.17% 2 Stars: Appealing
10/14/2009 5.71 5.76 5.52 5.76 7,307,046 + +1.41% 2 Stars: Appealing
10/13/2009 5.67 5.77 5.61 5.68 3,815,929 + +0.35% 2 Stars: Appealing
10/12/2009 5.67 5.73 5.58 5.66 3,119,397 - -0.18% 2 Stars: Appealing
10/09/2009 5.67 5.74 5.57 5.67 2,132,885 + +0.35% 2 Stars: Appealing
10/08/2009 5.62 5.79 5.58 5.65 5,318,936 + +0.89% 2 Stars: Appealing
10/07/2009 5.76 5.76 5.54 5.60 5,494,668 - -1.93% 2 Stars: Appealing
10/06/2009 5.73 5.83 5.63 5.71 5,185,860 + +0.88% 2 Stars: Appealing
10/05/2009 5.71 5.77 5.54 5.66 5,356,680 + +0.53% 2 Stars: Appealing
10/02/2009 5.36 5.74 5.25 5.63 11,624,227 + +2.93% 2 Stars: Appealing
10/01/2009 5.96 5.97 5.46 5.47 9,156,114 - -8.53% 2 Stars: Appealing
09/30/2009 5.92 6.02 5.73 5.98 14,894,861 + +1.01% 2 Stars: Appealing
09/29/2009 5.97 6.05 5.77 5.92 10,617,986 - -1.33% 2 Stars: Appealing
09/28/2009 6.15 6.15 5.92 6.00 7,660,590 - -0.17% 2 Stars: Appealing
09/25/2009 6.09 6.30 5.89 6.01 9,375,187 - -0.99% 2 Stars: Appealing
09/24/2009 6.24 6.37 6.01 6.07 9,512,280 - -1.78% 2 Stars: Appealing
09/23/2009 6.46 6.50 6.16 6.18 8,434,084 - -4.04% 2 Stars: Appealing
09/22/2009 6.63 6.66 6.40 6.44 10,367,800 - -2.28% 2 Stars: Appealing
09/21/2009 6.39 6.62 6.30 6.59 6,408,935 + +2.01% 2 Stars: Appealing
09/18/2009 6.48 6.55 6.10 6.46 12,391,455 - -0.15% 2 Stars: Appealing
09/17/2009 6.65 6.85 6.32 6.47 9,563,090 - -0.61% 2 Stars: Appealing