Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.85 3.89 3.76 3.82 214,390 + +1.06% 5 Stars: Appealing
02/08/2010 3.87 3.95 3.76 3.78 229,606 - -1.82% 5 Stars: Appealing
02/05/2010 3.75 3.87 3.50 3.85 928,186 + +2.67% 5 Stars: Appealing
02/04/2010 3.99 4.06 3.75 3.75 484,626 - -6.25% 5 Stars: Appealing
02/03/2010 4.00 4.15 3.95 4.00 399,810 - -0.25% 5 Stars: Appealing
02/02/2010 4.07 4.14 4.00 4.01 315,569 - -1.72% 5 Stars: Appealing
02/01/2010 4.12 4.13 3.85 4.08 692,068 - -0.73% 5 Stars: Appealing
01/29/2010 4.19 4.31 4.09 4.11 420,377 - -1.20% 5 Stars: Appealing
01/28/2010 4.39 4.39 4.14 4.16 316,406 - -4.81% 5 Stars: Appealing
01/27/2010 4.38 4.40 4.15 4.37 359,987 - -1.13% 5 Stars: Appealing
01/26/2010 4.51 4.51 4.40 4.42 241,327 - -2.21% 5 Stars: Appealing
01/25/2010 4.44 4.57 4.42 4.52 338,158 + +2.49% 5 Stars: Appealing
01/22/2010 4.55 4.61 4.41 4.41 507,295 - -2.43% 5 Stars: Appealing
01/21/2010 4.52 4.61 4.50 4.52 688,192 + +0.44% 5 Stars: Appealing
01/20/2010 4.57 4.61 4.40 4.50 506,530 - -1.96% 5 Stars: Appealing
01/19/2010 4.60 4.61 4.53 4.59 421,602 - 0.00% 5 Stars: Appealing
01/15/2010 4.70 4.70 4.50 4.59 445,543 - -1.71% 5 Stars: Appealing
01/14/2010 4.58 4.70 4.55 4.67 248,937 + +1.30% 5 Stars: Appealing
01/13/2010 4.53 4.69 4.45 4.61 342,163 + +2.22% 5 Stars: Appealing
01/12/2010 4.67 4.72 4.51 4.51 334,644 - -3.84% 5 Stars: Appealing
01/11/2010 4.76 4.84 4.66 4.69 348,304 - -1.05% 5 Stars: Appealing
01/08/2010 4.34 4.76 4.26 4.74 1,227,968 + +8.97% 5 Stars: Appealing
01/07/2010 4.20 4.36 4.17 4.35 473,576 + +3.82% 5 Stars: Appealing
01/06/2010 4.21 4.25 4.16 4.19 383,048 - -0.71% 5 Stars: Appealing
01/05/2010 4.27 4.27 4.15 4.22 544,767 - -1.17% 5 Stars: Appealing
01/04/2010 4.20 4.27 4.20 4.27 263,987 + +2.15% 5 Stars: Appealing
12/31/2009 4.19 4.25 4.16 4.18 238,009 - -0.71% 5 Stars: Appealing
12/30/2009 4.25 4.29 4.15 4.21 455,437 - -1.86% 5 Stars: Appealing
12/29/2009 4.28 4.31 4.20 4.29 242,571 + +0.23% 5 Stars: Appealing
12/28/2009 4.31 4.37 4.23 4.28 228,744 - 0.00% 5 Stars: Appealing
12/24/2009 4.21 4.30 4.18 4.28 95,347 + +2.15% 5 Stars: Appealing
12/23/2009 4.27 4.29 4.18 4.19 249,323 - -1.41% 5 Stars: Appealing
12/22/2009 4.18 4.29 4.15 4.25 242,665 + +1.19% 5 Stars: Appealing
12/21/2009 4.26 4.39 4.18 4.20 405,368 - -1.41% 5 Stars: Appealing
12/18/2009 4.29 4.29 4.22 4.26 1,085,038 + +0.71% 5 Stars: Appealing
12/17/2009 4.21 4.27 4.11 4.23 326,634 - -0.24% 5 Stars: Appealing
12/16/2009 4.26 4.32 4.21 4.24 184,878 - 0.00% 5 Stars: Appealing
12/15/2009 4.32 4.33 4.23 4.24 226,772 - -0.93% 5 Stars: Appealing
12/14/2009 4.28 4.30 4.25 4.28 151,010 + +0.71% 5 Stars: Appealing
12/11/2009 4.26 4.31 4.20 4.25 121,794 + +0.24% 5 Stars: Appealing
12/10/2009 4.34 4.37 4.21 4.24 148,733 - -2.53% 5 Stars: Appealing
12/09/2009 4.33 4.40 4.25 4.35 314,619 + +0.23% 5 Stars: Appealing
12/08/2009 4.36 4.42 4.34 4.34 217,213 - -2.03% 5 Stars: Appealing
12/07/2009 4.46 4.47 4.31 4.43 274,916 + +0.68% 5 Stars: Appealing
12/04/2009 4.37 4.48 4.32 4.40 355,861 + +3.04% 5 Stars: Appealing
12/03/2009 4.41 4.44 4.25 4.27 300,345 - -2.29% 5 Stars: Appealing
12/02/2009 4.34 4.59 4.33 4.37 361,899 + +0.46% 5 Stars: Appealing
12/01/2009 4.38 4.43 4.31 4.35 291,430 + +0.93% 5 Stars: Appealing
11/30/2009 4.38 4.46 4.16 4.31 403,795 - -0.92% 5 Stars: Appealing
11/27/2009 4.40 4.49 4.35 4.35 215,738 - -5.23% 5 Stars: Appealing
11/25/2009 4.75 4.75 4.58 4.59 193,964 - -3.16% 5 Stars: Appealing
11/24/2009 4.77 4.77 4.64 4.74 214,407 - -0.84% 5 Stars: Appealing
11/23/2009 4.72 4.87 4.66 4.78 262,834 + +2.58% 5 Stars: Appealing
11/20/2009 4.71 4.87 4.60 4.66 330,003 - -2.31% 5 Stars: Appealing
11/19/2009 4.85 4.85 4.59 4.77 413,998 - -3.05% 5 Stars: Appealing
11/18/2009 4.51 4.93 4.43 4.92 871,577 + +8.61% 5 Stars: Appealing
11/17/2009 4.59 4.59 4.45 4.53 215,879 - -1.52% 5 Stars: Appealing
11/16/2009 4.49 4.65 4.43 4.60 412,749 + +4.07% 5 Stars: Appealing
11/13/2009 4.14 4.52 4.14 4.42 673,542 + +9.41% 5 Stars: Appealing
11/12/2009 4.25 4.29 4.04 4.04 287,667 - -5.16% 5 Stars: Appealing
11/11/2009 4.39 4.41 4.20 4.26 254,252 - -1.39% 5 Stars: Appealing
11/10/2009 4.32 4.42 4.23 4.32 315,143 - -0.46% 5 Stars: Appealing
11/09/2009 4.44 4.50 4.30 4.34 356,543 - -1.36% 5 Stars: Appealing
11/06/2009 4.34 4.47 4.29 4.40 212,340 + +0.23% 5 Stars: Appealing
11/05/2009 4.29 4.42 4.27 4.39 224,021 + +3.29% 5 Stars: Appealing
11/04/2009 4.40 4.44 4.24 4.25 281,500 - -2.52% 5 Stars: Appealing
11/03/2009 4.33 4.38 4.18 4.36 466,345 - -0.23% 5 Stars: Appealing
11/02/2009 4.87 4.87 4.31 4.37 528,919 - -1.58% 5 Stars: Appealing
10/30/2009 4.45 4.49 4.30 4.44 585,137 - -1.55% 5 Stars: Appealing
10/29/2009 4.41 4.54 4.37 4.51 247,701 + +3.44% 5 Stars: Appealing
10/28/2009 4.54 4.64 4.36 4.36 333,372 - -4.80% 5 Stars: Appealing
10/27/2009 4.67 4.71 4.55 4.58 277,286 - -1.93% 5 Stars: Appealing
10/26/2009 4.73 4.85 4.61 4.67 288,907 - -0.85% 5 Stars: Appealing
10/23/2009 4.90 4.96 4.69 4.71 256,731 - -3.29% 5 Stars: Appealing
10/22/2009 4.81 4.95 4.61 4.87 467,561 + +1.25% 5 Stars: Appealing
10/21/2009 4.91 5.04 4.79 4.81 465,549 - -2.63% 5 Stars: Appealing
10/20/2009 5.00 5.05 4.91 4.94 411,039 - -0.60% 5 Stars: Appealing
10/19/2009 4.76 5.07 4.76 4.97 1,217,679 + +4.41% 5 Stars: Appealing
10/16/2009 4.76 4.93 4.45 4.76 1,206,497 - -0.83% 5 Stars: Appealing
10/15/2009 4.91 4.91 4.71 4.80 746,135 - -3.03% 5 Stars: Appealing
10/14/2009 5.08 5.14 4.89 4.95 535,179 - -0.60% 5 Stars: Appealing
10/13/2009 4.96 5.00 4.89 4.98 186,658 + +0.40% 5 Stars: Appealing
10/12/2009 5.00 5.08 4.95 4.96 322,449 - -0.20% 5 Stars: Appealing
10/09/2009 4.95 5.09 4.80 4.97 819,284 + +0.40% 5 Stars: Appealing
10/08/2009 4.94 4.97 4.89 4.95 637,344 + +1.85% 5 Stars: Appealing
10/07/2009 4.95 4.96 4.84 4.86 275,290 - -1.62% 5 Stars: Appealing
10/06/2009 4.72 4.96 4.72 4.94 429,806 + +5.33% 5 Stars: Appealing
10/05/2009 4.55 4.71 4.49 4.69 349,255 + +4.22% 5 Stars: Appealing
10/02/2009 4.50 4.61 4.41 4.50 342,137 - -2.81% 5 Stars: Appealing
10/01/2009 4.75 4.81 4.61 4.63 359,291 - -3.54% 5 Stars: Appealing
09/30/2009 4.85 4.95 4.67 4.80 312,833 - -1.03% 5 Stars: Appealing
09/29/2009 4.95 4.99 4.73 4.85 406,087 - -1.62% 5 Stars: Appealing
09/28/2009 4.71 4.94 4.61 4.93 409,491 + +5.79% 5 Stars: Appealing
09/25/2009 4.58 4.78 4.50 4.66 331,848 + +1.08% 5 Stars: Appealing
09/24/2009 4.69 4.77 4.43 4.61 371,132 - -1.50% 5 Stars: Appealing
09/23/2009 4.97 4.99 4.68 4.68 618,681 - -4.88% 5 Stars: Appealing
09/22/2009 4.62 4.97 4.58 4.92 1,136,931 + +8.37% 5 Stars: Appealing
09/21/2009 4.29 4.59 4.21 4.54 556,307 + +4.85% 5 Stars: Appealing
09/18/2009 4.15 4.33 4.09 4.33 610,927 + +5.10% 5 Stars: Appealing
09/17/2009 4.20 4.20 4.05 4.12 169,116 - -1.90% 5 Stars: Appealing