Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.52 4.58 4.42 4.50 313,798 + +1.81% 4 Stars: Appealing
02/08/2010 4.46 4.56 4.33 4.42 261,086 - -1.34% 4 Stars: Appealing
02/05/2010 4.52 4.61 4.23 4.48 486,809 - -0.88% 4 Stars: Appealing
02/04/2010 4.73 4.76 4.52 4.52 376,041 - -5.83% 4 Stars: Appealing
02/03/2010 4.68 4.84 4.68 4.80 308,351 + +2.13% 4 Stars: Appealing
02/02/2010 4.68 4.74 4.64 4.70 301,990 + +0.86% 4 Stars: Appealing
02/01/2010 4.63 4.72 4.61 4.66 342,404 + +1.53% 4 Stars: Appealing
01/29/2010 4.62 4.75 4.55 4.59 363,938 - 0.00% 4 Stars: Appealing
01/28/2010 4.71 4.72 4.50 4.59 340,799 - -2.34% 4 Stars: Appealing
01/27/2010 4.54 4.75 4.53 4.70 179,241 + +3.07% 4 Stars: Appealing
01/26/2010 4.55 4.70 4.46 4.56 217,719 - -0.65% 4 Stars: Appealing
01/25/2010 4.59 4.64 4.41 4.59 239,442 + +1.77% 4 Stars: Appealing
01/22/2010 4.65 4.77 4.50 4.51 411,456 - -3.22% 4 Stars: Appealing
01/21/2010 4.77 4.83 4.54 4.66 449,353 - -2.31% 4 Stars: Appealing
01/20/2010 4.82 4.83 4.70 4.77 643,469 - -2.05% 5 Stars: Appealing
01/19/2010 4.78 4.90 4.75 4.87 360,243 + +1.88% 5 Stars: Appealing
01/15/2010 4.90 4.92 4.72 4.78 445,614 - -2.05% 5 Stars: Appealing
01/14/2010 4.84 4.94 4.76 4.88 410,723 + +0.62% 5 Stars: Appealing
01/13/2010 4.85 4.90 4.69 4.85 421,996 + +1.04% 4 Stars: Appealing
01/12/2010 4.79 4.97 4.77 4.80 352,733 - -0.62% 4 Stars: Appealing
01/11/2010 4.95 4.95 4.76 4.83 347,866 - -1.63% 5 Stars: Appealing
01/08/2010 4.79 5.00 4.77 4.91 512,206 + +2.29% 4 Stars: Appealing
01/07/2010 4.64 4.96 4.64 4.80 469,965 + +3.23% 4 Stars: Appealing
01/06/2010 4.84 4.98 4.61 4.65 740,046 - -3.93% 4 Stars: Appealing
01/05/2010 4.56 4.90 4.55 4.84 881,937 + +8.28% 4 Stars: Appealing
01/04/2010 4.37 4.47 4.29 4.47 294,024 + +3.47% 4 Stars: Appealing
12/31/2009 4.40 4.45 4.29 4.32 215,346 - -2.04% 4 Stars: Appealing
12/30/2009 4.23 4.41 4.20 4.41 331,042 + +3.76% 4 Stars: Appealing
12/29/2009 4.16 4.26 4.08 4.25 259,170 + +2.16% 4 Stars: Appealing
12/28/2009 4.17 4.19 4.10 4.16 246,245 - 0.00% 4 Stars: Appealing
12/24/2009 4.22 4.25 4.10 4.16 89,467 - -0.95% 4 Stars: Appealing
12/23/2009 4.01 4.23 3.98 4.20 306,361 + +5.53% 4 Stars: Appealing
12/22/2009 4.02 4.05 3.96 3.98 353,203 - -1.24% 4 Stars: Appealing
12/21/2009 3.92 4.06 3.91 4.03 316,960 + +2.81% 4 Stars: Appealing
12/18/2009 4.06 4.08 3.91 3.92 747,089 - -2.24% 4 Stars: Appealing
12/17/2009 4.02 4.08 4.00 4.01 325,214 - -1.47% 4 Stars: Appealing
12/16/2009 4.03 4.10 4.01 4.07 325,186 + +1.75% 4 Stars: Appealing
12/15/2009 4.08 4.09 3.98 4.00 333,133 - -2.20% 4 Stars: Appealing
12/14/2009 4.18 4.18 4.07 4.09 230,883 - -0.97% 4 Stars: Appealing
12/11/2009 4.14 4.18 4.07 4.13 147,461 + +0.24% 3 Stars: Appealing
12/10/2009 4.18 4.21 4.10 4.12 233,931 - -1.20% 4 Stars: Appealing
12/09/2009 4.17 4.22 4.13 4.17 118,828 + +0.48% 4 Stars: Appealing
12/08/2009 4.15 4.25 4.13 4.15 468,636 - -0.95% 4 Stars: Appealing
12/07/2009 4.16 4.25 4.10 4.19 226,281 + +1.21% 4 Stars: Appealing
12/04/2009 4.08 4.22 4.05 4.14 261,194 + +2.48% 4 Stars: Appealing
12/03/2009 4.15 4.20 4.03 4.04 179,740 - -1.70% 4 Stars: Appealing
12/02/2009 4.01 4.15 3.98 4.11 176,959 + +1.99% 4 Stars: Appealing
12/01/2009 4.04 4.06 3.86 4.03 236,248 + +1.51% 4 Stars: Appealing
11/30/2009 4.06 4.06 3.85 3.97 425,488 - -2.22% 4 Stars: Appealing
11/27/2009 4.06 4.27 4.05 4.06 153,399 - -3.10% 4 Stars: Appealing
11/25/2009 4.39 4.39 4.10 4.19 309,444 + +1.95% 4 Stars: Appealing
11/24/2009 4.28 4.29 4.11 4.11 177,070 - -3.52% 4 Stars: Appealing
11/23/2009 4.19 4.33 3.98 4.26 213,598 + +3.15% 4 Stars: Appealing
11/20/2009 4.09 4.27 4.07 4.13 177,122 + +0.24% 4 Stars: Appealing
11/19/2009 4.28 4.30 4.12 4.12 239,590 - -5.29% 4 Stars: Appealing
11/18/2009 4.28 4.38 4.24 4.35 259,131 + +1.40% 4 Stars: Appealing
11/17/2009 4.31 4.37 4.21 4.29 150,016 - -1.61% 4 Stars: Appealing
11/16/2009 4.11 4.40 4.11 4.36 306,548 + +7.13% 4 Stars: Appealing
11/13/2009 4.05 4.15 4.01 4.07 273,567 + +1.50% 4 Stars: Appealing
11/12/2009 4.35 4.39 3.98 4.01 333,664 - -8.45% 4 Stars: Appealing
11/11/2009 4.38 4.44 4.28 4.38 252,208 + +1.15% 4 Stars: Appealing
11/10/2009 4.33 4.40 4.21 4.33 161,782 - -1.14% 4 Stars: Appealing
11/09/2009 4.41 4.45 4.30 4.38 273,199 - -0.45% 4 Stars: Appealing
11/06/2009 4.32 4.46 4.19 4.40 152,896 - -0.68% 4 Stars: Appealing
11/05/2009 4.23 4.45 4.16 4.43 343,745 + +6.49% 4 Stars: Appealing
11/04/2009 3.93 4.42 3.93 4.16 618,478 + +3.23% 4 Stars: Appealing
11/03/2009 3.86 4.13 3.84 4.03 274,093 + +2.81% 4 Stars: Appealing
11/02/2009 4.01 4.28 3.79 3.92 266,828 - -1.75% 4 Stars: Appealing
10/30/2009 4.30 4.37 3.97 3.99 490,416 - -8.49% 4 Stars: Appealing
10/29/2009 4.10 4.40 4.08 4.36 342,365 + +7.39% 4 Stars: Appealing
10/28/2009 4.39 4.42 4.06 4.06 481,785 - -8.14% 4 Stars: Appealing
10/27/2009 4.46 4.51 4.37 4.42 221,411 - 0.00% 4 Stars: Appealing
10/26/2009 4.55 4.70 4.34 4.42 286,138 - -1.56% 4 Stars: Appealing
10/23/2009 4.83 4.89 4.47 4.49 443,078 - -6.26% 5 Stars: Appealing
10/22/2009 4.80 4.86 4.55 4.79 306,679 + +1.48% 5 Stars: Appealing
10/21/2009 4.65 4.99 4.56 4.72 685,272 + +1.07% 5 Stars: Appealing
10/20/2009 4.70 4.78 4.50 4.67 665,275 - -0.64% 5 Stars: Appealing
10/19/2009 4.73 4.83 4.63 4.70 477,390 + +0.21% 5 Stars: Appealing
10/16/2009 4.84 4.85 4.68 4.69 583,353 - -4.48% 5 Stars: Appealing
10/15/2009 4.78 4.95 4.67 4.91 386,366 + +1.24% 5 Stars: Appealing
10/14/2009 4.53 4.92 4.53 4.85 799,411 + +8.50% 4 Stars: Appealing
10/13/2009 4.64 4.65 4.36 4.47 365,374 - -4.08% 4 Stars: Appealing
10/12/2009 4.64 4.74 4.61 4.66 198,369 + +0.43% 4 Stars: Appealing
10/09/2009 4.85 4.89 4.55 4.64 478,758 - -4.13% 4 Stars: Appealing
10/08/2009 4.75 4.96 4.75 4.84 867,767 + +2.54% 4 Stars: Appealing
10/07/2009 4.73 4.88 4.64 4.72 588,944 - -0.42% 4 Stars: Appealing
10/06/2009 4.57 4.92 4.51 4.74 691,418 + +5.10% 4 Stars: Appealing
10/05/2009 4.30 4.52 4.22 4.51 516,242 + +3.68% 4 Stars: Appealing
10/02/2009 4.24 4.35 4.10 4.35 514,676 + +1.16% 4 Stars: Appealing
10/01/2009 4.29 4.38 4.15 4.30 1,122,240 + +2.63% 4 Stars: Appealing
09/30/2009 4.10 4.30 3.96 4.19 1,151,536 + +5.28% 4 Stars: Appealing
09/29/2009 3.77 4.34 3.77 3.98 2,130,462 + +13.71% 4 Stars: Appealing
09/28/2009 3.39 3.50 3.34 3.50 362,446 + +3.55% 4 Stars: Appealing
09/25/2009 3.35 3.41 3.26 3.38 285,148 + +0.30% 4 Stars: Appealing
09/24/2009 3.43 3.50 3.35 3.37 229,299 - -1.46% 5 Stars: Appealing
09/23/2009 3.48 3.58 3.39 3.42 423,428 - -1.16% 4 Stars: Appealing
09/22/2009 3.50 3.57 3.39 3.46 303,552 - 0.00% 4 Stars: Appealing
09/21/2009 3.52 3.58 3.40 3.46 357,634 - -3.35% 4 Stars: Appealing
09/18/2009 3.43 3.63 3.43 3.58 1,021,242 + +4.99% 4 Stars: Appealing
09/17/2009 3.18 3.49 3.16 3.41 993,915 + +7.91% 4 Stars: Appealing