Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.14 5.29 5.05 5.19 835,137 + +2.77% 4 Stars: Appealing
02/08/2010 5.21 5.22 5.01 5.05 587,943 - -1.75% 4 Stars: Appealing
02/05/2010 4.87 5.17 4.82 5.14 1,473,723 + +5.98% 4 Stars: Appealing
02/04/2010 5.16 5.17 4.81 4.85 860,771 - -6.01% 4 Stars: Appealing
02/03/2010 5.11 5.16 4.98 5.16 1,252,538 + +0.98% 3 Stars: Appealing
02/02/2010 5.28 5.30 5.06 5.11 897,671 - -3.22% 3 Stars: Appealing
02/01/2010 5.21 5.28 5.18 5.28 205,407 + +1.54% 3 Stars: Appealing
01/29/2010 5.26 5.31 5.13 5.20 403,982 - -0.38% 3 Stars: Appealing
01/28/2010 5.38 5.43 5.20 5.22 1,016,151 - -4.22% 3 Stars: Appealing
01/27/2010 5.44 5.46 5.33 5.45 286,428 - -0.18% 3 Stars: Appealing
01/26/2010 5.46 5.52 5.42 5.46 369,156 - -0.36% 3 Stars: Appealing
01/25/2010 5.48 5.53 5.42 5.48 401,767 + +0.18% 3 Stars: Appealing
01/22/2010 5.42 5.55 5.33 5.47 455,326 + +0.37% 3 Stars: Appealing
01/21/2010 5.51 5.55 5.38 5.45 302,786 - -0.91% 3 Stars: Appealing
01/20/2010 5.53 5.58 5.46 5.50 304,676 - -1.26% 4 Stars: Appealing
01/19/2010 5.51 5.60 5.44 5.57 609,248 + +1.83% 4 Stars: Appealing
01/15/2010 5.55 5.55 5.41 5.47 630,839 - -0.73% 4 Stars: Appealing
01/14/2010 5.47 5.57 5.45 5.51 556,812 + +0.36% 3 Stars: Appealing
01/13/2010 5.52 5.58 5.45 5.49 675,083 - -0.90% 3 Stars: Appealing
01/12/2010 5.69 5.69 5.52 5.54 663,038 - -3.32% 3 Stars: Appealing
01/11/2010 5.85 5.88 5.66 5.73 379,527 - -1.88% 3 Stars: Appealing
01/08/2010 5.92 5.94 5.73 5.84 500,470 - -1.35% 3 Stars: Appealing
01/07/2010 5.92 5.93 5.79 5.92 626,122 + +0.68% 3 Stars: Appealing
01/06/2010 5.95 5.96 5.79 5.88 219,394 - -0.84% 3 Stars: Appealing
01/05/2010 5.99 6.00 5.83 5.93 419,427 - -0.84% 3 Stars: Appealing
01/04/2010 5.82 5.98 5.80 5.98 685,438 + +2.93% 3 Stars: Appealing
12/31/2009 5.84 5.86 5.77 5.81 529,674 - -0.34% 3 Stars: Appealing
12/30/2009 5.83 5.90 5.70 5.83 647,871 + +0.17% 3 Stars: Appealing
12/29/2009 5.73 5.89 5.73 5.82 790,263 + +0.87% 3 Stars: Appealing
12/28/2009 5.83 5.83 5.70 5.77 241,502 - -0.35% 3 Stars: Appealing
12/24/2009 5.85 5.85 5.74 5.79 114,623 - -1.53% 3 Stars: Appealing
12/23/2009 6.03 6.03 5.81 5.88 260,552 - -2.00% 3 Stars: Appealing
12/22/2009 5.78 6.06 5.78 6.00 1,154,233 + +3.45% 3 Stars: Appealing
12/21/2009 5.73 5.85 5.72 5.80 632,191 + +1.05% 3 Stars: Appealing
12/18/2009 5.65 5.74 5.57 5.74 930,568 + +4.17% 3 Stars: Appealing
12/17/2009 5.52 5.64 5.46 5.51 1,203,633 - -1.43% 3 Stars: Appealing
12/16/2009 5.51 5.70 5.51 5.59 851,463 + +0.90% 3 Stars: Appealing
12/15/2009 5.64 5.70 5.45 5.54 813,194 - -2.64% 3 Stars: Appealing
12/14/2009 5.76 5.79 5.67 5.69 774,333 - -1.56% 3 Stars: Appealing
12/11/2009 5.78 5.93 5.71 5.78 1,054,467 - -0.17% 3 Stars: Appealing
12/10/2009 5.75 5.84 5.72 5.79 1,113,333 + +1.40% 4 Stars: Appealing
12/09/2009 5.86 5.94 5.58 5.71 1,313,428 - -3.38% 4 Stars: Appealing
12/08/2009 5.82 5.91 5.66 5.91 1,283,431 + +1.90% 4 Stars: Appealing
12/07/2009 5.96 6.08 5.68 5.80 1,593,076 - -3.49% 4 Stars: Appealing
12/04/2009 5.65 6.02 5.56 6.01 1,473,973 + +7.51% 4 Stars: Appealing
12/03/2009 5.62 5.72 5.51 5.59 1,055,453 - 0.00% 4 Stars: Appealing
12/02/2009 5.21 5.67 5.12 5.59 1,719,399 + +7.09% 3 Stars: Appealing
12/01/2009 5.02 5.24 4.99 5.22 1,567,419 + +4.61% 3 Stars: Appealing
11/30/2009 4.86 4.99 4.86 4.99 527,611 + +2.04% 3 Stars: Appealing
11/27/2009 4.88 4.96 4.86 4.89 119,749 - -2.00% 3 Stars: Appealing
11/25/2009 4.98 5.00 4.93 4.99 202,537 - -0.40% 3 Stars: Appealing
11/24/2009 4.93 5.01 4.89 5.01 640,268 + +0.60% 3 Stars: Appealing
11/23/2009 5.10 5.10 4.92 4.98 511,120 - -1.97% 4 Stars: Appealing
11/20/2009 5.16 5.20 4.99 5.08 623,020 - -0.97% 4 Stars: Appealing
11/19/2009 5.03 5.14 4.99 5.13 1,349,785 + +1.18% 4 Stars: Appealing
11/18/2009 5.33 5.33 5.00 5.07 1,477,001 - -3.98% 4 Stars: Appealing
11/17/2009 5.28 5.29 5.16 5.28 1,014,460 + +0.96% 3 Stars: Appealing
11/16/2009 5.34 5.34 5.15 5.23 999,765 - -0.38% 3 Stars: Appealing
11/13/2009 5.22 5.28 5.18 5.25 301,603 - 0.00% 3 Stars: Appealing
11/12/2009 5.22 5.29 5.14 5.25 964,500 - -0.19% 3 Stars: Appealing
11/11/2009 5.40 5.40 5.18 5.26 1,199,699 - -1.87% 3 Stars: Appealing
11/10/2009 5.78 5.84 5.15 5.36 2,629,269 - -0.92% 3 Stars: Appealing
11/09/2009 5.06 5.45 5.06 5.41 1,080,127 + +6.08% 3 Stars: Appealing
11/06/2009 5.13 5.15 5.02 5.10 329,036 - -0.20% 3 Stars: Appealing
11/05/2009 5.16 5.27 5.07 5.11 486,565 - -0.97% 3 Stars: Appealing
11/04/2009 5.16 5.26 5.16 5.16 348,143 - 0.00% 3 Stars: Appealing
11/03/2009 5.12 5.20 5.02 5.16 471,671 + +0.58% 3 Stars: Appealing
11/02/2009 5.23 5.25 5.00 5.13 523,933 - -1.16% 3 Stars: Appealing
10/30/2009 5.31 5.41 5.17 5.19 376,512 - -2.81% 3 Stars: Appealing
10/29/2009 5.30 5.40 5.30 5.34 308,344 + +0.75% 3 Stars: Appealing
10/28/2009 5.31 5.48 5.27 5.30 737,293 - -1.49% 3 Stars: Appealing
10/27/2009 5.45 5.54 5.30 5.38 556,585 - -1.65% 3 Stars: Appealing
10/26/2009 5.60 5.62 5.28 5.47 906,557 - -3.01% 3 Stars: Appealing
10/23/2009 5.68 5.68 5.58 5.64 552,884 - -0.18% 3 Stars: Appealing
10/22/2009 5.70 5.75 5.60 5.65 503,188 - -0.35% 3 Stars: Appealing
10/21/2009 5.85 5.88 5.67 5.67 787,010 - -3.24% 3 Stars: Appealing
10/20/2009 5.86 5.95 5.78 5.86 341,308 - -0.85% 3 Stars: Appealing
10/19/2009 5.92 6.03 5.82 5.91 578,298 + +0.34% 3 Stars: Appealing
10/16/2009 6.01 6.01 5.86 5.89 415,287 - -2.00% 3 Stars: Appealing
10/15/2009 5.77 6.01 5.75 6.01 430,080 + +2.91% 3 Stars: Appealing
10/14/2009 6.01 6.01 5.83 5.84 494,575 - -2.01% 3 Stars: Appealing
10/13/2009 5.88 6.02 5.85 5.96 490,890 + +0.51% 3 Stars: Appealing
10/12/2009 6.03 6.06 5.86 5.93 516,661 - -1.17% 3 Stars: Appealing
10/09/2009 6.10 6.10 5.97 6.00 522,975 - -0.66% 3 Stars: Appealing
10/08/2009 6.07 6.12 6.01 6.04 473,753 + +0.67% 3 Stars: Appealing
10/07/2009 6.00 6.16 5.97 6.00 448,749 - -0.33% 3 Stars: Appealing
10/06/2009 6.13 6.13 5.98 6.02 915,023 - -0.50% 3 Stars: Appealing
10/05/2009 6.09 6.15 5.96 6.05 369,002 - -0.33% 3 Stars: Appealing
10/02/2009 6.00 6.08 5.84 6.07 396,963 + +0.17% 3 Stars: Appealing
10/01/2009 6.11 6.15 5.93 6.06 692,683 - -1.62% 3 Stars: Appealing
09/30/2009 6.30 6.30 6.06 6.16 578,798 - -1.28% 3 Stars: Appealing
09/29/2009 6.28 6.32 6.16 6.24 734,991 - -0.48% 3 Stars: Appealing
09/28/2009 6.44 6.46 6.24 6.27 378,638 - -2.03% 3 Stars: Appealing
09/25/2009 6.47 6.58 6.36 6.40 537,713 - -0.31% 3 Stars: Appealing
09/24/2009 6.62 6.68 6.31 6.42 1,581,333 - -2.28% 3 Stars: Appealing
09/23/2009 6.70 6.72 6.55 6.57 896,982 - -1.35% 3 Stars: Appealing
09/22/2009 6.68 6.71 6.56 6.66 699,826 + +1.06% 3 Stars: Appealing
09/21/2009 6.56 6.68 6.55 6.59 1,223,008 - -0.45% 3 Stars: Appealing
09/18/2009 6.50 6.80 6.50 6.62 1,302,328 + +1.53% 3 Stars: Appealing
09/17/2009 6.61 6.66 6.51 6.52 639,073 - -1.06% 3 Stars: Appealing