Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.88 4.99 4.75 4.93 257,198 + +0.82% 4 Stars: Appealing
02/08/2010 4.87 4.95 4.87 4.89 138,419 + +0.62% 4 Stars: Appealing
02/05/2010 4.81 4.88 4.70 4.86 251,818 + +0.21% 4 Stars: Appealing
02/04/2010 4.93 5.00 4.84 4.85 349,386 - -2.61% 4 Stars: Appealing
02/03/2010 4.90 5.01 4.88 4.98 140,037 + +1.43% 4 Stars: Appealing
02/02/2010 5.00 5.00 4.91 4.91 380,319 - -1.01% 4 Stars: Appealing
02/01/2010 5.19 5.19 4.93 4.96 283,155 + +2.27% 4 Stars: Appealing
01/29/2010 4.97 5.06 4.82 4.85 306,346 - -1.62% 4 Stars: Appealing
01/28/2010 5.06 5.08 4.92 4.93 196,337 - -2.57% 4 Stars: Appealing
01/27/2010 4.96 5.07 4.92 5.06 239,213 + +1.20% 4 Stars: Appealing
01/26/2010 5.03 5.10 5.00 5.00 211,754 - -0.99% 4 Stars: Appealing
01/25/2010 5.12 5.26 5.04 5.05 148,476 - -0.20% 4 Stars: Appealing
01/22/2010 5.05 5.15 5.03 5.06 219,078 + +0.40% 4 Stars: Appealing
01/21/2010 5.17 5.25 5.04 5.04 216,854 - -2.70% 4 Stars: Appealing
01/20/2010 5.30 5.38 5.01 5.18 219,357 - -3.54% 4 Stars: Appealing
01/19/2010 5.31 5.42 5.26 5.37 147,950 + +1.70% 4 Stars: Appealing
01/15/2010 5.52 5.52 5.23 5.28 284,221 - -4.00% 4 Stars: Appealing
01/14/2010 5.45 5.60 5.38 5.50 301,072 + +0.73% 4 Stars: Appealing
01/13/2010 5.49 5.52 5.37 5.46 216,944 - -0.36% 4 Stars: Appealing
01/12/2010 5.44 5.51 5.38 5.48 520,381 + +0.74% 4 Stars: Appealing
01/11/2010 5.35 5.48 5.30 5.44 309,367 + +2.26% 4 Stars: Appealing
01/08/2010 5.25 5.35 5.20 5.32 379,861 + +0.95% 4 Stars: Appealing
01/07/2010 5.25 5.29 5.14 5.27 235,562 + +0.57% 4 Stars: Appealing
01/06/2010 5.18 5.29 5.15 5.24 605,047 + +3.97% 4 Stars: Appealing
01/05/2010 5.00 5.08 4.98 5.04 116,322 - -0.40% 4 Stars: Appealing
01/04/2010 4.99 5.06 4.94 5.06 146,389 + +3.27% 4 Stars: Appealing
12/31/2009 4.95 5.01 4.90 4.90 176,469 - -0.61% 4 Stars: Appealing
12/30/2009 4.81 4.93 4.77 4.93 205,291 + +2.28% 4 Stars: Appealing
12/29/2009 4.90 4.92 4.80 4.82 173,821 - -1.63% 4 Stars: Appealing
12/28/2009 4.83 4.93 4.71 4.90 196,908 + +1.66% 3 Stars: Appealing
12/24/2009 5.12 5.12 4.76 4.82 542,376 - -5.86% 3 Stars: Appealing
12/23/2009 5.16 5.22 5.05 5.12 319,411 - -0.78% 4 Stars: Appealing
12/22/2009 5.12 5.25 5.01 5.16 239,881 + +0.78% 4 Stars: Appealing
12/21/2009 5.06 5.23 5.02 5.12 197,290 + +1.19% 4 Stars: Appealing
12/18/2009 5.10 5.20 5.05 5.06 513,876 - -0.78% 3 Stars: Appealing
12/17/2009 5.14 5.18 5.09 5.10 174,354 - -1.54% 3 Stars: Appealing
12/16/2009 5.11 5.24 5.10 5.18 332,710 + +2.17% 4 Stars: Appealing
12/15/2009 5.08 5.17 5.06 5.07 231,695 - -0.78% 3 Stars: Appealing
12/14/2009 5.08 5.15 5.05 5.11 132,569 + +0.99% 3 Stars: Appealing
12/11/2009 5.06 5.10 5.00 5.06 224,487 + +0.40% 3 Stars: Appealing
12/10/2009 5.14 5.14 5.02 5.04 173,830 - -1.37% 3 Stars: Appealing
12/09/2009 5.17 5.20 5.09 5.11 227,261 + +0.59% 3 Stars: Appealing
12/08/2009 4.98 5.20 4.96 5.08 537,342 + +1.40% 3 Stars: Appealing
12/07/2009 5.00 5.03 4.90 5.01 247,105 - 0.00% 3 Stars: Appealing
12/04/2009 5.05 5.09 4.95 5.01 296,067 + +1.01% 3 Stars: Appealing
12/03/2009 5.04 5.05 4.94 4.96 372,205 - -1.39% 3 Stars: Appealing
12/02/2009 5.00 5.14 4.95 5.03 476,077 + +0.40% 3 Stars: Appealing
12/01/2009 4.96 5.06 4.96 5.01 517,358 + +1.42% 3 Stars: Appealing
11/30/2009 4.84 4.96 4.67 4.94 498,924 + +2.07% 3 Stars: Appealing
11/27/2009 4.74 4.87 4.72 4.84 177,326 - -1.83% 3 Stars: Appealing
11/25/2009 4.94 4.96 4.83 4.93 282,414 + +0.61% 3 Stars: Appealing
11/24/2009 4.82 4.90 4.76 4.90 349,317 + +2.30% 3 Stars: Appealing
11/23/2009 5.00 5.07 4.73 4.79 387,131 - -2.24% 3 Stars: Appealing
11/20/2009 4.65 5.00 4.57 4.90 517,047 + +4.70% 3 Stars: Appealing
11/19/2009 4.88 4.90 4.64 4.68 527,886 - -5.26% 3 Stars: Appealing
11/18/2009 5.29 5.30 4.75 4.94 1,184,117 - -4.08% 3 Stars: Appealing
11/17/2009 4.54 5.25 4.54 5.15 3,119,093 + +14.44% 3 Stars: Appealing
11/16/2009 4.50 4.64 4.18 4.50 3,568,520 + +26.40% 4 Stars: Appealing
11/13/2009 3.40 3.56 3.40 3.56 487,401 + +5.01% 5 Stars: Appealing
11/12/2009 3.57 3.63 3.37 3.39 150,321 - -4.51% 5 Stars: Appealing
11/11/2009 3.57 3.60 3.53 3.55 155,820 + +1.14% 5 Stars: Appealing
11/10/2009 3.63 3.66 3.45 3.51 228,042 - -1.40% 5 Stars: Appealing
11/09/2009 3.41 3.57 3.38 3.56 278,811 + +5.33% 5 Stars: Appealing
11/06/2009 3.34 3.48 3.32 3.38 143,902 - -0.59% 5 Stars: Appealing
11/05/2009 3.27 3.42 3.27 3.40 243,301 + +4.62% 5 Stars: Appealing
11/04/2009 3.23 3.32 3.20 3.25 200,561 + +1.56% 5 Stars: Appealing
11/03/2009 3.22 3.27 3.16 3.20 180,969 - -0.31% 5 Stars: Appealing
11/02/2009 3.29 3.29 3.18 3.21 133,278 - -1.23% 5 Stars: Appealing
10/30/2009 3.30 3.38 3.21 3.25 217,070 - -0.91% 5 Stars: Appealing
10/29/2009 3.22 3.48 3.22 3.28 282,842 + +2.82% 5 Stars: Appealing
10/28/2009 3.22 3.50 3.18 3.19 254,222 - -0.62% 5 Stars: Appealing
10/27/2009 3.23 3.25 3.21 3.21 136,696 - -0.62% 5 Stars: Appealing
10/26/2009 3.27 3.31 3.22 3.23 210,419 - -1.22% 5 Stars: Appealing
10/23/2009 3.34 3.39 3.25 3.27 228,043 - -1.51% 5 Stars: Appealing
10/22/2009 3.34 3.38 3.30 3.32 197,512 - -1.19% 5 Stars: Appealing
10/21/2009 3.49 3.57 3.34 3.36 179,161 - -3.72% 5 Stars: Appealing
10/20/2009 3.60 3.60 3.49 3.49 132,795 - -2.79% 5 Stars: Appealing
10/19/2009 3.56 3.69 3.54 3.59 185,701 + +1.70% 5 Stars: Appealing
10/16/2009 3.63 3.65 3.51 3.53 117,073 - -3.29% 5 Stars: Appealing
10/15/2009 3.64 3.68 3.52 3.65 83,393 - -0.82% 5 Stars: Appealing
10/14/2009 3.74 3.82 3.62 3.68 220,108 + +1.10% 5 Stars: Appealing
10/13/2009 3.70 3.71 3.56 3.64 220,006 - -0.55% 5 Stars: Appealing
10/12/2009 3.66 3.68 3.63 3.66 98,029 - -0.54% 5 Stars: Appealing
10/09/2009 3.60 3.71 3.58 3.68 176,086 + +0.82% 5 Stars: Appealing
10/08/2009 3.67 3.68 3.62 3.65 273,757 - -0.27% 5 Stars: Appealing
10/07/2009 3.61 3.71 3.56 3.66 383,780 + +1.39% 5 Stars: Appealing
10/06/2009 3.48 3.67 3.46 3.61 132,466 + +4.94% 5 Stars: Appealing
10/05/2009 3.41 3.53 3.39 3.44 90,492 + +1.18% 5 Stars: Appealing
10/02/2009 3.40 3.45 3.30 3.40 229,313 + +0.29% 5 Stars: Appealing
10/01/2009 3.56 3.58 3.39 3.39 113,476 - -5.57% 5 Stars: Appealing
09/30/2009 3.69 3.75 3.50 3.59 155,702 - -0.28% 5 Stars: Appealing
09/29/2009 3.71 3.97 3.58 3.60 373,936 - -3.23% 5 Stars: Appealing
09/28/2009 3.56 3.73 3.51 3.72 71,557 + +5.38% 5 Stars: Appealing
09/25/2009 3.49 3.59 3.43 3.53 69,675 + +1.44% 5 Stars: Appealing
09/24/2009 3.52 3.67 3.42 3.48 157,844 - -1.97% 5 Stars: Appealing
09/23/2009 3.76 3.76 3.54 3.55 114,451 - -4.31% 5 Stars: Appealing
09/22/2009 3.62 3.76 3.61 3.71 156,813 + +3.06% 5 Stars: Appealing
09/21/2009 3.50 3.66 3.50 3.60 126,023 + +1.98% 5 Stars: Appealing
09/18/2009 3.41 3.55 3.40 3.53 346,087 + +3.82% 5 Stars: Appealing
09/17/2009 3.38 3.48 3.36 3.40 64,156 + +0.59% 5 Stars: Appealing