Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.08 5.17 5.08 5.11 2,438,168 + +0.39% 2 Stars: Appealing
02/08/2010 5.08 5.15 5.05 5.09 3,540,421 - 0.00% 2 Stars: Appealing
02/05/2010 5.04 5.09 5.00 5.09 3,098,839 + +1.60% 2 Stars: Appealing
02/04/2010 5.17 5.17 5.01 5.01 3,466,009 - -4.57% 2 Stars: Appealing
02/03/2010 5.37 5.37 5.20 5.25 2,559,435 - -1.69% 2 Stars: Appealing
02/02/2010 5.27 5.39 5.25 5.34 2,943,356 + +1.33% 2 Stars: Appealing
02/01/2010 5.22 5.27 5.19 5.27 3,493,810 + +2.73% 2 Stars: Appealing
01/29/2010 5.17 5.23 5.12 5.13 2,525,573 - -0.97% 2 Stars: Appealing
01/28/2010 5.30 5.30 5.13 5.18 3,985,118 - -2.81% 2 Stars: Appealing
01/27/2010 5.24 5.33 5.21 5.33 3,321,963 + +2.30% 2 Stars: Appealing
01/26/2010 5.30 5.31 5.18 5.21 2,938,419 - -3.87% 2 Stars: Appealing
01/25/2010 5.39 5.45 5.34 5.42 7,164,949 + +0.74% 2 Stars: Appealing
01/22/2010 5.44 5.47 5.35 5.38 4,513,582 + +1.13% 2 Stars: Appealing
01/21/2010 5.33 5.36 5.26 5.32 4,325,857 + +2.50% 2 Stars: Appealing
01/20/2010 5.34 5.34 5.19 5.19 2,021,565 - -4.07% 3 Stars: Appealing
01/19/2010 5.40 5.43 5.36 5.41 2,602,938 - -1.64% 3 Stars: Appealing
01/15/2010 5.45 5.54 5.45 5.50 2,813,418 + +1.48% 3 Stars: Appealing
01/14/2010 5.33 5.45 5.33 5.42 3,419,460 + +2.26% 3 Stars: Appealing
01/13/2010 5.27 5.36 5.22 5.30 3,140,853 + +0.19% 3 Stars: Appealing
01/12/2010 5.30 5.33 5.27 5.29 2,031,750 + +1.93% 3 Stars: Appealing
01/11/2010 5.21 5.30 5.19 5.19 2,767,053 - -0.19% 3 Stars: Appealing
01/08/2010 5.14 5.21 5.14 5.20 1,971,059 + +0.39% 3 Stars: Appealing
01/07/2010 5.14 5.18 5.11 5.18 1,877,188 + +0.78% 3 Stars: Appealing
01/06/2010 5.13 5.16 5.10 5.14 2,912,583 + +3.01% 3 Stars: Appealing
01/05/2010 4.97 4.99 4.95 4.99 3,375,438 + +0.40% 3 Stars: Appealing
01/04/2010 4.91 4.98 4.91 4.97 3,130,245 + +1.02% 3 Stars: Appealing
12/31/2009 4.95 4.96 4.91 4.92 1,275,931 - -0.81% 3 Stars: Appealing
12/30/2009 4.91 4.97 4.90 4.96 1,120,977 - 0.00% 3 Stars: Appealing
12/29/2009 5.02 5.02 4.93 4.96 2,110,332 - -1.78% 3 Stars: Appealing
12/28/2009 5.10 5.10 5.01 5.05 2,163,653 - -0.98% 3 Stars: Appealing
12/24/2009 5.10 5.13 5.07 5.10 1,140,521 - -1.92% 3 Stars: Appealing
12/23/2009 5.14 5.32 5.14 5.20 1,536,899 + +0.78% 3 Stars: Appealing
12/22/2009 5.21 5.25 5.16 5.16 2,522,234 - -1.53% 3 Stars: Appealing
12/21/2009 5.14 5.26 5.14 5.24 4,069,064 + +1.95% 3 Stars: Appealing
12/18/2009 5.14 5.15 5.05 5.14 1,696,759 + +0.98% 3 Stars: Appealing
12/17/2009 5.17 5.22 5.07 5.09 5,397,737 - -5.21% 3 Stars: Appealing
12/16/2009 5.22 5.38 5.11 5.37 5,501,181 + +7.19% 3 Stars: Appealing
12/15/2009 5.00 5.06 4.97 5.01 3,266,514 + +0.60% 3 Stars: Appealing
12/14/2009 5.05 5.05 4.92 4.98 10,439,625 - -2.92% 3 Stars: Appealing
12/11/2009 5.17 5.17 5.06 5.13 4,488,336 - -1.72% 3 Stars: Appealing
12/10/2009 5.35 5.35 5.21 5.22 1,935,352 - -2.97% 3 Stars: Appealing
12/09/2009 5.40 5.42 5.33 5.38 4,011,637 - -3.76% 3 Stars: Appealing
12/08/2009 5.56 5.63 5.52 5.59 1,498,541 + +1.64% 3 Stars: Appealing
12/07/2009 5.58 5.58 5.50 5.50 978,100 - -1.26% 3 Stars: Appealing
12/04/2009 5.58 5.70 5.53 5.57 2,186,389 + +0.72% 3 Stars: Appealing
12/03/2009 5.62 5.62 5.51 5.53 2,270,648 - -0.54% 3 Stars: Appealing
12/02/2009 5.53 5.62 5.53 5.56 1,829,902 - -2.28% 3 Stars: Appealing
12/01/2009 5.65 5.74 5.64 5.69 2,134,644 + +3.64% 3 Stars: Appealing
11/30/2009 5.45 5.54 5.39 5.49 4,846,579 + +5.17% 3 Stars: Appealing
11/27/2009 5.06 5.26 5.06 5.22 1,999,955 + +1.75% 3 Stars: Appealing
11/25/2009 5.14 5.18 5.12 5.13 1,854,584 - -0.58% 3 Stars: Appealing
11/24/2009 5.24 5.24 5.08 5.16 2,110,706 - -3.37% 3 Stars: Appealing
11/23/2009 5.32 5.39 5.26 5.34 2,427,103 + +0.56% 3 Stars: Appealing
11/20/2009 5.24 5.31 5.20 5.31 1,258,331 + +3.51% 3 Stars: Appealing
11/19/2009 5.18 5.19 5.11 5.13 1,142,447 - -4.29% 3 Stars: Appealing
11/18/2009 5.46 5.46 5.32 5.36 1,722,565 - -2.19% 3 Stars: Appealing
11/17/2009 5.49 5.49 5.42 5.48 1,972,390 + +1.86% 3 Stars: Appealing
11/16/2009 5.28 5.42 5.28 5.38 3,228,953 + +3.66% 3 Stars: Appealing
11/13/2009 5.68 5.74 5.18 5.19 6,377,223 - -7.82% 3 Stars: Appealing
11/12/2009 5.65 5.71 5.59 5.63 1,200,953 - -1.57% 3 Stars: Appealing
11/11/2009 5.67 5.73 5.64 5.72 2,277,240 + +2.69% 3 Stars: Appealing
11/10/2009 5.54 5.63 5.54 5.57 2,580,857 + +0.72% 3 Stars: Appealing
11/09/2009 5.43 5.54 5.42 5.53 1,200,487 + +2.41% 3 Stars: Appealing
11/06/2009 5.34 5.40 5.34 5.40 924,316 - -0.55% 3 Stars: Appealing
11/05/2009 5.39 5.44 5.38 5.43 2,221,167 + +2.84% 3 Stars: Appealing
11/04/2009 5.35 5.39 5.27 5.28 1,223,705 - -2.04% 3 Stars: Appealing
11/03/2009 5.31 5.41 5.20 5.39 1,982,520 - -0.37% 3 Stars: Appealing
11/02/2009 5.40 5.49 5.35 5.41 2,964,417 + +1.88% 3 Stars: Appealing
10/30/2009 5.37 5.45 5.25 5.31 4,525,725 - -2.93% 3 Stars: Appealing
10/29/2009 5.29 5.48 5.29 5.47 2,835,983 + +9.40% 3 Stars: Appealing
10/28/2009 5.07 5.14 5.00 5.00 1,693,141 - -0.20% 3 Stars: Appealing
10/27/2009 5.03 5.08 4.98 5.01 1,678,230 - 0.00% 3 Stars: Appealing
10/26/2009 5.10 5.22 5.00 5.01 2,799,936 + +0.40% 3 Stars: Appealing
10/23/2009 5.15 5.15 4.98 4.99 3,266,376 - -4.41% 2 Stars: Appealing
10/22/2009 5.20 5.26 5.09 5.22 1,386,935 - -0.76% 2 Stars: Appealing
10/21/2009 5.29 5.41 5.26 5.26 2,303,844 - -1.31% 2 Stars: Appealing
10/20/2009 5.37 5.42 5.29 5.33 1,431,636 + +0.19% 2 Stars: Appealing
10/19/2009 5.28 5.38 5.24 5.32 1,947,044 + +3.50% 2 Stars: Appealing
10/16/2009 5.17 5.20 5.08 5.14 3,754,800 - -4.99% 2 Stars: Appealing
10/15/2009 5.45 5.46 5.34 5.41 4,570,586 - -1.46% 3 Stars: Appealing
10/14/2009 5.50 5.52 5.44 5.49 2,929,792 - -1.61% 3 Stars: Appealing
10/13/2009 5.60 5.65 5.57 5.58 7,649,116 - -2.45% 3 Stars: Appealing
10/12/2009 5.71 5.78 5.67 5.72 6,692,770 + +1.06% 3 Stars: Appealing
10/09/2009 5.64 5.67 5.59 5.66 2,777,074 - -0.53% 3 Stars: Appealing
10/08/2009 5.62 5.71 5.60 5.69 3,140,946 + +1.07% 3 Stars: Appealing
10/07/2009 5.59 5.63 5.52 5.63 2,539,956 + +1.62% 3 Stars: Appealing
10/06/2009 5.43 5.57 5.14 5.54 6,997,777 + +7.16% 3 Stars: Appealing
10/05/2009 5.07 5.19 5.03 5.17 2,086,432 + +4.02% 2 Stars: Appealing
10/02/2009 4.95 5.05 4.89 4.97 3,592,926 + +0.20% 2 Stars: Appealing
10/01/2009 5.16 5.16 4.96 4.96 3,127,259 - -7.12% 3 Stars: Appealing
09/30/2009 5.39 5.48 5.32 5.34 2,180,618 + +0.19% 3 Stars: Appealing
09/29/2009 5.50 5.50 5.32 5.33 1,888,090 - -2.74% 3 Stars: Appealing
09/28/2009 5.40 5.53 5.40 5.48 2,043,486 + +1.48% 3 Stars: Appealing
09/25/2009 5.49 5.52 5.38 5.40 3,013,638 - -3.91% 3 Stars: Appealing
09/24/2009 5.83 5.85 5.60 5.62 3,141,436 - -3.93% 3 Stars: Appealing
09/23/2009 5.89 5.97 5.83 5.85 4,336,595 - -0.17% 3 Stars: Appealing
09/22/2009 5.81 5.91 5.81 5.86 1,390,899 + +1.03% 3 Stars: Appealing
09/21/2009 5.72 5.84 5.70 5.80 831,510 - -0.85% 3 Stars: Appealing
09/18/2009 5.80 5.90 5.75 5.85 3,649,140 + +3.54% 3 Stars: Appealing
09/17/2009 5.71 5.71 5.61 5.65 3,116,445 - -3.91% 3 Stars: Appealing