Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.80 4.94 4.76 4.81 680,771 + +1.69% 5 Stars: Appealing
02/08/2010 4.70 4.85 4.58 4.73 826,795 + +0.85% 5 Stars: Appealing
02/05/2010 4.74 4.74 4.35 4.69 1,196,008 + +3.08% 5 Stars: Appealing
02/04/2010 5.02 5.04 4.44 4.55 3,001,313 - -9.18% 5 Stars: Appealing
02/03/2010 5.18 5.29 5.01 5.01 416,058 - -3.65% 5 Stars: Appealing
02/02/2010 5.02 5.23 4.96 5.20 571,072 + +3.79% 5 Stars: Appealing
02/01/2010 5.19 5.19 4.90 5.01 616,313 + +1.62% 5 Stars: Appealing
01/29/2010 5.03 5.15 4.90 4.93 576,940 - -1.79% 5 Stars: Appealing
01/28/2010 5.25 5.25 4.90 5.02 751,965 - -2.71% 5 Stars: Appealing
01/27/2010 5.18 5.30 4.88 5.16 1,263,583 - -1.90% 5 Stars: Appealing
01/26/2010 5.36 5.48 5.23 5.26 546,488 - -1.87% 5 Stars: Appealing
01/25/2010 5.35 5.66 5.31 5.36 700,188 + +1.32% 5 Stars: Appealing
01/22/2010 5.40 5.75 5.28 5.29 1,094,570 - -2.22% 5 Stars: Appealing
01/21/2010 5.92 5.95 5.41 5.41 1,231,430 - -9.53% 5 Stars: Appealing
01/20/2010 6.17 6.17 5.83 5.98 686,892 - -2.76% 5 Stars: Appealing
01/19/2010 6.17 6.17 5.97 6.15 624,131 + +0.82% 5 Stars: Appealing
01/15/2010 6.36 6.36 5.98 6.10 802,589 - -3.33% 5 Stars: Appealing
01/14/2010 6.14 6.49 6.14 6.31 663,950 + +2.10% 5 Stars: Appealing
01/13/2010 6.20 6.27 5.86 6.18 803,082 - -0.80% 5 Stars: Appealing
01/12/2010 6.25 6.37 6.15 6.23 1,786,208 - -2.35% 5 Stars: Appealing
01/11/2010 6.13 6.43 6.13 6.38 1,550,850 + +4.76% 5 Stars: Appealing
01/08/2010 5.89 6.10 5.66 6.09 1,253,247 + +3.05% 5 Stars: Appealing
01/07/2010 5.71 5.98 5.61 5.91 1,298,288 + +3.50% 5 Stars: Appealing
01/06/2010 5.45 5.78 5.35 5.71 2,423,582 + +10.44% 5 Stars: Appealing
01/05/2010 5.21 5.23 5.07 5.17 676,861 - 0.00% 5 Stars: Appealing
01/04/2010 5.04 5.21 5.00 5.17 860,373 + +5.08% 5 Stars: Appealing
12/31/2009 4.87 5.10 4.87 4.92 522,716 + +0.61% 5 Stars: Appealing
12/30/2009 4.98 5.01 4.77 4.89 714,203 - -1.81% 5 Stars: Appealing
12/29/2009 4.80 5.07 4.77 4.98 1,550,758 + +3.32% 5 Stars: Appealing
12/28/2009 4.59 4.84 4.58 4.82 644,895 + +3.66% 5 Stars: Appealing
12/24/2009 4.61 4.72 4.61 4.65 187,823 + +1.09% 5 Stars: Appealing
12/23/2009 4.50 4.70 4.49 4.60 388,005 + +3.37% 5 Stars: Appealing
12/22/2009 4.49 4.51 4.30 4.45 884,428 - -0.89% 5 Stars: Appealing
12/21/2009 4.56 4.66 4.47 4.49 378,579 - -0.88% 5 Stars: Appealing
12/18/2009 4.41 4.67 4.41 4.53 488,579 - -2.16% 5 Stars: Appealing
12/17/2009 4.60 4.71 4.39 4.63 339,665 - -0.22% 5 Stars: Appealing
12/16/2009 4.57 4.82 4.57 4.64 661,630 + +1.09% 5 Stars: Appealing
12/15/2009 4.70 4.84 4.52 4.59 702,890 - -2.55% 5 Stars: Appealing
12/14/2009 4.38 4.75 4.28 4.71 1,109,592 + +7.78% 5 Stars: Appealing
12/11/2009 4.42 4.46 4.29 4.37 277,283 - -0.68% 5 Stars: Appealing
12/10/2009 4.49 4.50 4.33 4.40 319,898 - -0.68% 5 Stars: Appealing
12/09/2009 4.37 4.50 4.25 4.43 429,798 + +1.84% 5 Stars: Appealing
12/08/2009 4.56 4.56 4.33 4.35 326,848 - -5.02% 5 Stars: Appealing
12/07/2009 4.62 4.70 4.49 4.58 421,103 - -0.65% 5 Stars: Appealing
12/04/2009 4.60 4.77 4.43 4.61 1,068,611 + +0.22% 5 Stars: Appealing
12/03/2009 4.20 4.60 4.13 4.60 1,421,351 + +9.79% 5 Stars: Appealing
12/02/2009 4.16 4.22 4.08 4.19 482,333 + +0.96% 5 Stars: Appealing
12/01/2009 4.19 4.19 4.05 4.15 389,582 + +0.24% 5 Stars: Appealing
11/30/2009 3.95 4.14 3.95 4.14 476,222 + +4.28% 5 Stars: Appealing
11/27/2009 3.92 4.08 3.92 3.97 188,471 - -3.41% 5 Stars: Appealing
11/25/2009 3.98 4.19 3.98 4.11 450,168 + +2.49% 5 Stars: Appealing
11/24/2009 4.06 4.06 3.91 4.01 442,667 - -1.23% 5 Stars: Appealing
11/23/2009 4.09 4.23 4.06 4.06 314,472 - -0.73% 5 Stars: Appealing
11/20/2009 4.14 4.14 4.00 4.09 263,650 + +0.49% 5 Stars: Appealing
11/19/2009 4.15 4.15 4.04 4.07 259,371 - -2.63% 5 Stars: Appealing
11/18/2009 4.23 4.25 4.12 4.18 360,300 - -1.18% 5 Stars: Appealing
11/17/2009 4.24 4.25 4.09 4.23 308,186 + +1.44% 5 Stars: Appealing
11/16/2009 4.06 4.21 4.06 4.17 535,337 + +3.73% 5 Stars: Appealing
11/13/2009 4.03 4.11 3.99 4.02 696,009 + +0.75% 5 Stars: Appealing
11/12/2009 3.94 4.00 3.85 3.99 713,977 + +1.27% 5 Stars: Appealing
11/11/2009 3.97 4.01 3.92 3.94 428,541 + +0.77% 5 Stars: Appealing
11/10/2009 3.93 3.97 3.90 3.91 540,682 - -2.01% 5 Stars: Appealing
11/09/2009 4.20 4.20 3.94 3.99 421,311 + +0.25% 5 Stars: Appealing
11/06/2009 4.01 4.15 3.93 3.98 568,375 - -2.69% 5 Stars: Appealing
11/05/2009 4.32 4.45 3.96 4.09 1,479,520 + +5.96% 5 Stars: Appealing
11/04/2009 4.11 4.11 3.82 3.86 616,266 - -3.26% 5 Stars: Appealing
11/03/2009 4.02 4.02 3.91 3.99 519,646 - -0.50% 5 Stars: Appealing
11/02/2009 4.08 4.12 3.94 4.01 609,494 - -0.74% 5 Stars: Appealing
10/30/2009 3.99 4.08 3.88 4.04 889,692 - -0.98% 5 Stars: Appealing
10/29/2009 3.90 4.10 3.78 4.08 1,019,864 + +7.09% 5 Stars: Appealing
10/28/2009 4.08 4.09 3.75 3.81 1,056,892 - -6.85% 5 Stars: Appealing
10/27/2009 4.05 4.16 4.02 4.09 430,153 - 0.00% 5 Stars: Appealing
10/26/2009 4.21 4.40 4.06 4.09 462,795 - -2.85% 5 Stars: Appealing
10/23/2009 4.36 4.44 4.20 4.21 380,592 - -3.00% 5 Stars: Appealing
10/22/2009 4.29 4.39 4.17 4.34 311,634 + +0.70% 5 Stars: Appealing
10/21/2009 4.31 4.54 4.30 4.31 443,333 - -0.23% 5 Stars: Appealing
10/20/2009 4.60 4.60 4.25 4.32 497,219 - -3.36% 5 Stars: Appealing
10/19/2009 4.69 4.80 4.43 4.47 467,010 - -3.87% 5 Stars: Appealing
10/16/2009 4.45 4.77 4.43 4.65 459,308 - -2.52% 5 Stars: Appealing
10/15/2009 4.37 4.85 4.30 4.77 692,123 + +8.16% 5 Stars: Appealing
10/14/2009 4.45 4.59 4.34 4.41 349,295 - -0.23% 5 Stars: Appealing
10/13/2009 4.45 4.47 4.00 4.42 426,392 - -1.12% 5 Stars: Appealing
10/12/2009 4.55 4.73 4.39 4.47 509,945 - -4.89% 5 Stars: Appealing
10/09/2009 4.68 4.73 4.55 4.70 297,361 + +0.43% 5 Stars: Appealing
10/08/2009 4.47 4.75 4.46 4.68 893,767 + +6.85% 5 Stars: Appealing
10/07/2009 4.21 4.42 4.08 4.38 252,230 - -0.45% 5 Stars: Appealing
10/06/2009 4.30 4.40 4.28 4.40 589,838 + +2.80% 5 Stars: Appealing
10/05/2009 3.97 4.42 3.97 4.28 764,668 + +11.17% 5 Stars: Appealing
10/02/2009 3.91 3.94 3.81 3.85 398,575 - -3.27% 5 Stars: Appealing
10/01/2009 4.15 4.16 3.95 3.98 515,440 - -4.56% 5 Stars: Appealing
09/30/2009 4.33 4.41 4.08 4.17 415,506 - -3.25% 5 Stars: Appealing
09/29/2009 4.35 4.47 4.23 4.31 463,057 - -0.46% 5 Stars: Appealing
09/28/2009 4.25 4.50 4.20 4.33 320,266 - -0.23% 5 Stars: Appealing
09/25/2009 4.41 4.45 4.19 4.34 344,070 - -2.25% 5 Stars: Appealing
09/24/2009 4.65 4.70 4.31 4.44 364,628 - -4.72% 5 Stars: Appealing
09/23/2009 4.66 4.73 4.56 4.66 324,862 - 0.00% 5 Stars: Appealing
09/22/2009 4.51 4.66 4.51 4.66 486,902 + +4.25% 5 Stars: Appealing
09/21/2009 4.61 4.62 4.40 4.47 396,728 - -4.28% 5 Stars: Appealing
09/18/2009 4.65 4.80 4.65 4.67 410,983 - -1.89% 5 Stars: Appealing
09/17/2009 4.71 4.86 4.60 4.76 473,741 - -1.65% 5 Stars: Appealing