Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.09 3.13 3.01 3.10 5,078,900 + +6.16% 4 Stars: Appealing
02/08/2010 3.00 3.01 2.92 2.92 9,383,457 - -7.30% 4 Stars: Appealing
02/05/2010 3.16 3.19 3.00 3.15 12,137,683 - -3.08% 4 Stars: Appealing
02/04/2010 3.34 3.35 3.24 3.25 8,214,095 - -8.45% 4 Stars: Appealing
02/03/2010 3.55 3.59 3.50 3.55 3,015,160 + +0.57% 4 Stars: Appealing
02/02/2010 3.44 3.53 3.43 3.53 3,244,993 + +4.44% 4 Stars: Appealing
02/01/2010 3.34 3.40 3.34 3.38 3,574,466 + +3.68% 4 Stars: Appealing
01/29/2010 3.33 3.36 3.26 3.26 3,687,941 - -1.51% 4 Stars: Appealing
01/28/2010 3.40 3.42 3.30 3.31 4,163,182 - -1.49% 4 Stars: Appealing
01/27/2010 3.36 3.39 3.31 3.36 4,787,847 - -0.88% 4 Stars: Appealing
01/26/2010 3.37 3.43 3.34 3.39 7,564,325 - -3.14% 4 Stars: Appealing
01/25/2010 3.53 3.55 3.45 3.50 4,244,009 + +2.94% 4 Stars: Appealing
01/22/2010 3.41 3.53 3.35 3.40 5,432,388 - -0.87% 4 Stars: Appealing
01/21/2010 3.64 3.65 3.43 3.43 9,005,838 - -7.80% 4 Stars: Appealing
01/20/2010 3.74 3.79 3.69 3.72 8,932,967 - -3.88% 4 Stars: Appealing
01/19/2010 3.79 3.90 3.77 3.87 4,508,326 + +3.20% 4 Stars: Appealing
01/15/2010 3.81 3.83 3.70 3.75 3,220,387 - -1.32% 4 Stars: Appealing
01/14/2010 3.78 3.80 3.75 3.80 2,990,042 + +1.06% 4 Stars: Appealing
01/13/2010 3.67 3.77 3.62 3.76 4,690,904 + +3.87% 4 Stars: Appealing
01/12/2010 3.61 3.66 3.56 3.62 5,289,245 - -1.36% 4 Stars: Appealing
01/11/2010 3.73 3.75 3.63 3.67 5,987,376 - -1.34% 4 Stars: Appealing
01/08/2010 3.72 3.73 3.68 3.72 4,413,794 - -0.53% 4 Stars: Appealing
01/07/2010 3.67 3.75 3.66 3.74 8,466,480 + +4.76% 4 Stars: Appealing
01/06/2010 3.53 3.63 3.45 3.57 6,222,563 + +0.85% 4 Stars: Appealing
01/05/2010 3.51 3.56 3.48 3.54 8,687,697 + +3.81% 4 Stars: Appealing
01/04/2010 3.40 3.46 3.38 3.41 4,352,696 + +4.28% 4 Stars: Appealing
12/31/2009 3.30 3.30 3.23 3.27 3,461,019 - -0.61% 4 Stars: Appealing
12/30/2009 3.22 3.29 3.20 3.29 2,832,069 + +1.23% 4 Stars: Appealing
12/29/2009 3.24 3.26 3.19 3.25 2,768,936 + +0.62% 4 Stars: Appealing
12/28/2009 3.26 3.29 3.22 3.23 2,724,309 - 0.00% 4 Stars: Appealing
12/24/2009 3.23 3.32 3.21 3.23 2,581,932 + +0.62% 4 Stars: Appealing
12/23/2009 3.20 3.21 3.15 3.21 5,493,924 - -0.62% 4 Stars: Appealing
12/22/2009 3.19 3.23 3.17 3.23 5,186,497 - -0.62% 4 Stars: Appealing
12/21/2009 3.20 3.34 3.17 3.25 12,117,739 - -3.27% 4 Stars: Appealing
12/18/2009 3.24 3.37 3.13 3.36 10,027,386 + +0.30% 4 Stars: Appealing
12/17/2009 3.43 3.43 3.33 3.35 7,679,973 - -9.46% 4 Stars: Appealing
12/16/2009 3.64 3.74 3.63 3.70 4,126,096 + +1.93% 4 Stars: Appealing
12/15/2009 3.67 3.69 3.59 3.63 4,119,197 - -3.20% 4 Stars: Appealing
12/14/2009 3.70 3.84 3.61 3.75 6,864,497 - -26.76% 4 Stars: Appealing
12/11/2009 5.21 5.22 5.09 5.12 1,168,811 - -2.10% 4 Stars: Appealing
12/10/2009 5.20 5.25 5.16 5.23 1,459,431 + +2.75% 4 Stars: Appealing
12/09/2009 5.03 5.16 4.97 5.09 2,248,559 + +0.39% 4 Stars: Appealing
12/08/2009 5.00 5.09 5.00 5.07 1,149,604 - -0.78% 4 Stars: Appealing
12/07/2009 5.07 5.16 5.05 5.11 1,533,823 - -2.67% 4 Stars: Appealing
12/04/2009 5.31 5.38 5.20 5.25 1,030,338 + +0.96% 4 Stars: Appealing
12/03/2009 5.26 5.41 5.19 5.20 1,374,405 + +2.56% 4 Stars: Appealing
12/02/2009 5.10 5.19 5.04 5.07 1,782,959 - -3.24% 4 Stars: Appealing
12/01/2009 5.23 5.29 5.14 5.24 2,418,263 - -2.96% 4 Stars: Appealing
11/30/2009 5.49 5.51 5.21 5.40 2,373,069 - -5.43% 4 Stars: Appealing
11/27/2009 5.45 5.83 5.15 5.71 1,688,090 - -7.90% 4 Stars: Appealing
11/25/2009 6.22 6.22 6.13 6.20 1,155,386 + +0.49% 4 Stars: Appealing
11/24/2009 6.18 6.23 6.07 6.17 1,625,581 + +2.32% 4 Stars: Appealing
11/23/2009 5.97 6.06 5.94 6.03 970,013 + +3.79% 4 Stars: Appealing
11/20/2009 5.81 5.87 5.76 5.81 1,064,720 - -3.01% 4 Stars: Appealing
11/19/2009 5.96 6.00 5.89 5.99 1,512,366 + +0.17% 4 Stars: Appealing
11/18/2009 6.05 6.09 5.94 5.98 901,045 - -2.76% 4 Stars: Appealing
11/17/2009 6.14 6.18 6.03 6.15 1,589,749 + +2.16% 4 Stars: Appealing
11/16/2009 5.98 6.08 5.95 6.02 1,106,209 + +1.01% 4 Stars: Appealing
11/13/2009 5.88 5.96 5.84 5.96 1,095,072 + +1.36% 4 Stars: Appealing
11/12/2009 5.91 5.98 5.86 5.88 979,189 + +0.17% 4 Stars: Appealing
11/11/2009 5.82 5.93 5.75 5.87 2,943,940 + +2.26% 4 Stars: Appealing
11/10/2009 5.62 5.77 5.62 5.74 881,106 + +1.06% 4 Stars: Appealing
11/09/2009 5.70 5.78 5.64 5.68 2,857,160 + +0.89% 4 Stars: Appealing
11/06/2009 5.49 5.63 5.46 5.63 1,780,682 + +2.74% 4 Stars: Appealing
11/05/2009 5.57 5.57 5.38 5.48 2,429,510 - -1.62% 4 Stars: Appealing
11/04/2009 5.68 5.71 5.55 5.57 2,512,248 - -2.62% 4 Stars: Appealing
11/03/2009 5.57 5.77 5.55 5.72 3,274,608 + +5.15% 4 Stars: Appealing
11/02/2009 5.48 5.60 5.27 5.44 2,914,867 - -2.33% 4 Stars: Appealing
10/30/2009 5.81 5.83 5.53 5.57 3,436,376 - -2.96% 4 Stars: Appealing
10/29/2009 5.74 5.83 5.66 5.74 2,183,672 + +10.81% 4 Stars: Appealing
10/28/2009 5.36 5.43 5.18 5.18 1,835,513 - -4.95% 4 Stars: Appealing
10/27/2009 5.76 5.82 5.45 5.45 2,441,298 - -6.84% 4 Stars: Appealing
10/26/2009 6.02 6.10 5.79 5.85 2,395,740 - -7.14% 4 Stars: Appealing
10/23/2009 6.52 6.54 6.25 6.30 1,469,808 - -2.17% 4 Stars: Appealing
10/22/2009 6.09 6.44 6.08 6.44 2,774,140 + +7.69% 4 Stars: Appealing
10/21/2009 6.08 6.17 5.98 5.98 1,454,201 - -0.83% 4 Stars: Appealing
10/20/2009 6.06 6.12 5.98 6.03 1,461,206 - -0.50% 4 Stars: Appealing
10/19/2009 6.06 6.14 6.00 6.06 2,173,166 - -0.98% 4 Stars: Appealing
10/16/2009 6.18 6.24 6.10 6.12 1,908,655 - -0.33% 4 Stars: Appealing
10/15/2009 6.09 6.16 5.96 6.14 2,824,095 + +0.99% 4 Stars: Appealing
10/14/2009 5.99 6.10 5.97 6.08 1,468,843 + +5.37% 4 Stars: Appealing
10/13/2009 5.79 5.84 5.72 5.77 1,513,641 - -2.20% 4 Stars: Appealing
10/12/2009 5.90 5.92 5.80 5.90 1,769,304 - -2.32% 4 Stars: Appealing
10/09/2009 6.00 6.06 5.98 6.04 1,664,220 - -1.31% 4 Stars: Appealing
10/08/2009 6.13 6.17 6.03 6.12 2,423,145 - -1.13% 4 Stars: Appealing
10/07/2009 6.16 6.20 6.12 6.19 1,351,995 + +0.32% 4 Stars: Appealing
10/06/2009 6.16 6.25 6.14 6.17 2,064,881 - -0.64% 4 Stars: Appealing
10/05/2009 6.09 6.25 6.06 6.21 3,165,799 + +1.97% 4 Stars: Appealing
10/02/2009 5.99 6.18 5.94 6.09 2,518,316 - -3.79% 4 Stars: Appealing
10/01/2009 6.51 6.51 6.30 6.33 2,532,059 - -5.10% 4 Stars: Appealing
09/30/2009 6.87 6.88 6.57 6.67 1,389,014 - -1.33% 4 Stars: Appealing
09/29/2009 6.80 6.83 6.68 6.76 937,327 + +0.75% 4 Stars: Appealing
09/28/2009 6.59 6.74 6.55 6.71 1,202,132 + +1.05% 4 Stars: Appealing
09/25/2009 6.66 6.71 6.61 6.64 1,556,311 - -3.07% 4 Stars: Appealing
09/24/2009 7.03 7.12 6.80 6.85 2,185,343 - -3.79% 4 Stars: Appealing
09/23/2009 7.23 7.33 7.08 7.12 1,460,830 - -0.84% 4 Stars: Appealing
09/22/2009 7.15 7.21 7.10 7.18 1,831,621 + +1.13% 4 Stars: Appealing
09/21/2009 6.98 7.15 6.94 7.10 5,356,913 - -3.01% 4 Stars: Appealing
09/18/2009 7.33 7.38 7.19 7.32 6,233,399 + +1.81% 4 Stars: Appealing
09/17/2009 7.28 7.47 7.14 7.19 2,256,557 - -2.44% 4 Stars: Appealing