Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.42 6.77 6.25 6.68 3,805,800 + +3.49% 4 Stars: Appealing
02/08/2010 6.17 6.49 6.01 6.45 2,670,706 + +2.22% 4 Stars: Appealing
02/05/2010 5.67 6.36 5.56 6.31 3,777,615 + +10.51% 4 Stars: Appealing
02/04/2010 5.74 5.85 5.32 5.71 4,249,089 + +9.60% 4 Stars: Appealing
02/03/2010 5.19 5.29 5.08 5.21 1,020,848 - 0.00% 4 Stars: Appealing
02/02/2010 4.93 5.32 4.93 5.21 1,493,974 + +6.11% 4 Stars: Appealing
02/01/2010 4.65 5.00 4.65 4.91 1,120,831 + +6.51% 4 Stars: Appealing
01/29/2010 4.78 5.00 4.55 4.61 997,344 - -2.74% 4 Stars: Appealing
01/28/2010 5.13 5.13 4.74 4.74 1,512,784 - -7.60% 4 Stars: Appealing
01/27/2010 4.78 5.14 4.78 5.13 687,325 + +6.65% 4 Stars: Appealing
01/26/2010 4.98 5.04 4.80 4.81 491,523 - -3.61% 4 Stars: Appealing
01/25/2010 5.07 5.19 4.92 4.99 499,881 - -0.20% 4 Stars: Appealing
01/22/2010 5.28 5.36 4.98 5.00 660,488 - -5.12% 4 Stars: Appealing
01/21/2010 5.35 5.51 5.20 5.27 834,890 - -0.38% 4 Stars: Appealing
01/20/2010 5.27 5.39 5.20 5.29 634,250 - -0.94% 5 Stars: Appealing
01/19/2010 5.40 5.43 5.13 5.34 892,518 - -1.11% 4 Stars: Appealing
01/15/2010 5.67 5.67 5.30 5.40 694,742 - -4.42% 4 Stars: Appealing
01/14/2010 5.69 5.69 5.53 5.65 364,349 - -1.40% 5 Stars: Appealing
01/13/2010 5.55 5.80 5.48 5.73 656,230 + +3.43% 5 Stars: Appealing
01/12/2010 5.80 5.85 5.47 5.54 763,488 - -5.62% 4 Stars: Appealing
01/11/2010 6.00 6.00 5.81 5.87 478,326 - -1.34% 5 Stars: Appealing
01/08/2010 5.94 5.97 5.73 5.95 517,956 - -0.17% 5 Stars: Appealing
01/07/2010 6.04 6.07 5.77 5.96 1,119,512 - -1.97% 5 Stars: Appealing
01/06/2010 5.50 6.10 5.47 6.08 2,046,552 + +10.95% 4 Stars: Appealing
01/05/2010 5.50 5.61 5.43 5.48 1,184,349 - -0.18% 4 Stars: Appealing
01/04/2010 5.50 5.53 5.32 5.49 581,551 + +1.86% 4 Stars: Appealing
12/31/2009 5.43 5.50 5.38 5.39 354,464 - -0.55% 4 Stars: Appealing
12/30/2009 5.36 5.44 5.32 5.42 402,886 + +0.56% 4 Stars: Appealing
12/29/2009 5.46 5.49 5.37 5.39 279,265 - -1.10% 4 Stars: Appealing
12/28/2009 5.63 5.63 5.30 5.45 514,338 - -3.37% 4 Stars: Appealing
12/24/2009 5.69 5.70 5.45 5.64 321,667 - -0.53% 4 Stars: Appealing
12/23/2009 5.75 5.75 5.45 5.67 754,758 - -1.22% 4 Stars: Appealing
12/22/2009 5.48 5.77 5.46 5.74 879,458 + +5.13% 4 Stars: Appealing
12/21/2009 5.43 5.55 5.33 5.46 495,095 + +1.30% 4 Stars: Appealing
12/18/2009 5.47 5.50 5.31 5.39 1,592,894 - 0.00% 4 Stars: Appealing
12/17/2009 5.43 5.61 5.34 5.39 668,742 - -2.00% 3 Stars: Appealing
12/16/2009 5.39 5.56 5.39 5.50 1,011,239 + +3.77% 4 Stars: Appealing
12/15/2009 5.23 5.41 5.21 5.30 785,923 + +1.15% 3 Stars: Appealing
12/14/2009 5.15 5.32 5.11 5.24 508,980 + +2.75% 4 Stars: Appealing
12/11/2009 5.15 5.20 5.07 5.10 538,876 - -0.39% 4 Stars: Appealing
12/10/2009 5.21 5.22 5.06 5.12 499,588 - -0.78% 4 Stars: Appealing
12/09/2009 5.10 5.26 5.07 5.16 453,889 - 0.00% 4 Stars: Appealing
12/08/2009 5.11 5.22 4.96 5.16 812,883 - -0.77% 4 Stars: Appealing
12/07/2009 4.97 5.20 4.90 5.20 678,358 + +4.00% 3 Stars: Appealing
12/04/2009 4.97 5.10 4.79 5.00 908,687 + +3.73% 3 Stars: Appealing
12/03/2009 4.89 4.97 4.81 4.82 620,326 - -0.82% 3 Stars: Appealing
12/02/2009 4.80 4.99 4.77 4.86 528,061 + +1.46% 3 Stars: Appealing
12/01/2009 4.59 4.87 4.55 4.79 1,095,168 + +5.51% 3 Stars: Appealing
11/30/2009 4.55 4.59 4.35 4.54 705,191 - -0.87% 3 Stars: Appealing
11/27/2009 4.64 4.70 4.54 4.58 542,543 - -3.98% 3 Stars: Appealing
11/25/2009 4.74 4.83 4.73 4.77 408,838 + +0.85% 3 Stars: Appealing
11/24/2009 4.68 4.77 4.61 4.73 560,022 + +0.64% 3 Stars: Appealing
11/23/2009 4.52 4.74 4.45 4.70 1,024,851 + +7.31% 3 Stars: Appealing
11/20/2009 4.60 4.73 4.28 4.38 1,840,434 - -5.60% 3 Stars: Appealing
11/19/2009 5.28 5.28 4.50 4.64 2,020,037 - -12.45% 3 Stars: Appealing
11/18/2009 5.28 5.33 5.20 5.30 609,133 + +0.57% 4 Stars: Appealing
11/17/2009 5.27 5.32 5.18 5.27 302,685 - -0.57% 4 Stars: Appealing
11/16/2009 5.00 5.30 5.00 5.30 639,632 + +7.72% 4 Stars: Appealing
11/13/2009 4.95 5.06 4.84 4.92 336,081 + +0.20% 3 Stars: Appealing
11/12/2009 5.08 5.23 4.90 4.91 395,168 - -3.35% 3 Stars: Appealing
11/11/2009 5.04 5.23 4.89 5.08 346,963 + +3.25% 3 Stars: Appealing
11/10/2009 5.00 5.15 4.84 4.92 421,559 - -2.77% 3 Stars: Appealing
11/09/2009 4.75 5.12 4.75 5.06 456,140 + +8.12% 3 Stars: Appealing
11/06/2009 4.64 4.98 4.58 4.68 491,106 - -1.06% 3 Stars: Appealing
11/05/2009 4.30 4.73 4.30 4.73 741,023 + +11.29% 3 Stars: Appealing
11/04/2009 4.31 4.56 4.24 4.25 758,026 - -0.23% 3 Stars: Appealing
11/03/2009 4.33 4.37 4.03 4.26 1,189,445 - -3.62% 3 Stars: Appealing
11/02/2009 4.71 4.78 4.34 4.42 817,911 - -4.95% 3 Stars: Appealing
10/30/2009 4.88 4.90 4.65 4.65 677,108 - -5.68% 3 Stars: Appealing
10/29/2009 4.67 5.01 4.62 4.93 731,872 + +7.17% 4 Stars: Appealing
10/28/2009 4.79 4.85 4.56 4.60 800,360 - -4.76% 3 Stars: Appealing
10/27/2009 4.97 5.09 4.81 4.83 489,973 - -2.62% 4 Stars: Appealing
10/26/2009 5.08 5.26 4.95 4.96 463,737 - -1.98% 4 Stars: Appealing
10/23/2009 5.38 5.43 5.03 5.06 565,505 - -4.89% 4 Stars: Appealing
10/22/2009 5.23 5.46 5.20 5.32 511,354 + +0.95% 4 Stars: Appealing
10/21/2009 5.36 5.63 5.26 5.27 753,380 - -2.41% 4 Stars: Appealing
10/20/2009 5.61 5.68 5.39 5.40 608,978 - -3.23% 4 Stars: Appealing
10/19/2009 5.58 5.70 5.55 5.58 567,417 - 0.00% 4 Stars: Appealing
10/16/2009 5.88 5.90 5.58 5.58 786,195 - -6.22% 4 Stars: Appealing
10/15/2009 6.00 6.03 5.85 5.95 657,008 - -1.98% 4 Stars: Appealing
10/14/2009 6.09 6.16 6.02 6.07 477,473 + +2.02% 4 Stars: Appealing
10/13/2009 6.10 6.14 5.89 5.95 543,772 - -2.30% 4 Stars: Appealing
10/12/2009 6.13 6.30 6.03 6.09 503,305 - -0.49% 4 Stars: Appealing
10/09/2009 6.01 6.12 5.96 6.12 452,683 + +1.32% 4 Stars: Appealing
10/08/2009 6.20 6.23 5.98 6.04 548,696 - -1.79% 4 Stars: Appealing
10/07/2009 6.12 6.26 6.04 6.15 585,657 - -0.65% 4 Stars: Appealing
10/06/2009 5.99 6.30 5.99 6.19 1,110,359 + +4.21% 4 Stars: Appealing
10/05/2009 5.52 5.94 5.52 5.94 605,899 + +8.79% 4 Stars: Appealing
10/02/2009 5.53 5.72 5.46 5.46 718,199 - -2.67% 3 Stars: Appealing
10/01/2009 5.96 6.02 5.61 5.61 586,644 - -6.97% 3 Stars: Appealing
09/30/2009 6.05 6.16 5.88 6.03 601,295 - -0.17% 3 Stars: Appealing
09/29/2009 6.19 6.36 6.02 6.04 454,200 - -2.58% 3 Stars: Appealing
09/28/2009 5.99 6.24 5.95 6.20 528,465 + +4.20% 3 Stars: Appealing
09/25/2009 6.03 6.12 5.87 5.95 502,505 - -1.82% 3 Stars: Appealing
09/24/2009 6.47 6.47 6.00 6.06 630,322 - -5.75% 3 Stars: Appealing
09/23/2009 6.44 6.68 6.37 6.43 556,905 + +0.31% 3 Stars: Appealing
09/22/2009 6.40 6.48 6.34 6.41 525,637 + +1.26% 4 Stars: Appealing
09/21/2009 6.33 6.44 6.28 6.33 371,033 - -1.71% 4 Stars: Appealing
09/18/2009 6.45 6.53 6.32 6.44 723,581 + +0.47% 4 Stars: Appealing
09/17/2009 6.50 6.57 6.36 6.41 602,920 - -1.54% 4 Stars: Appealing