Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.82 4.37 3.71 4.26 16,049,384 + +24.56% 4 Stars: Appealing
02/08/2010 3.64 3.66 3.40 3.42 5,081,838 - -13.20% 4 Stars: Appealing
02/05/2010 3.93 3.99 3.79 3.94 4,815,703 - -2.96% 4 Stars: Appealing
02/04/2010 4.20 4.28 4.02 4.06 1,801,173 - -8.76% 4 Stars: Appealing
02/03/2010 4.49 4.56 4.36 4.45 2,404,589 - -0.22% 4 Stars: Appealing
02/02/2010 4.47 4.54 4.45 4.46 1,665,935 - 0.00% 4 Stars: Appealing
02/01/2010 4.46 4.49 4.40 4.46 2,112,150 - 0.00% 4 Stars: Appealing
01/29/2010 4.42 4.68 4.41 4.46 4,515,399 + +4.94% 4 Stars: Appealing
01/28/2010 4.26 4.35 4.22 4.25 1,141,744 - -4.06% 4 Stars: Appealing
01/27/2010 4.46 4.47 4.32 4.43 1,587,757 - -3.49% 4 Stars: Appealing
01/26/2010 4.70 4.70 4.59 4.59 887,747 - -5.75% 4 Stars: Appealing
01/25/2010 4.86 4.89 4.72 4.87 876,085 + +3.84% 4 Stars: Appealing
01/22/2010 4.52 4.79 4.45 4.69 2,515,244 + +6.35% 4 Stars: Appealing
01/21/2010 4.56 4.61 4.37 4.41 1,622,730 - -5.16% 4 Stars: Appealing
01/20/2010 4.73 4.87 4.60 4.65 2,280,925 - -7.55% 4 Stars: Appealing
01/19/2010 5.02 5.05 4.85 5.03 942,140 + +3.71% 4 Stars: Appealing
01/15/2010 4.95 4.95 4.81 4.85 1,484,445 - -3.77% 4 Stars: Appealing
01/14/2010 5.07 5.12 5.01 5.04 2,797,268 - -4.18% 4 Stars: Appealing
01/13/2010 5.26 5.37 5.15 5.26 1,376,494 - -2.41% 4 Stars: Appealing
01/12/2010 5.34 5.64 5.27 5.39 2,380,317 - -4.60% 4 Stars: Appealing
01/11/2010 5.94 5.94 5.37 5.65 2,462,011 - -3.25% 4 Stars: Appealing
01/08/2010 5.66 5.85 5.63 5.84 1,171,674 + +3.00% 4 Stars: Appealing
01/07/2010 5.70 5.70 5.61 5.67 1,432,751 + +1.07% 4 Stars: Appealing
01/06/2010 5.59 5.63 5.52 5.61 999,149 + +0.18% 4 Stars: Appealing
01/05/2010 5.59 5.63 5.36 5.60 2,510,475 + +6.46% 4 Stars: Appealing
01/04/2010 5.26 5.32 5.20 5.26 820,276 + +0.96% 4 Stars: Appealing
12/31/2009 5.24 5.28 5.18 5.21 380,944 + +0.19% 4 Stars: Appealing
12/30/2009 5.20 5.22 5.12 5.20 784,097 - -0.57% 4 Stars: Appealing
12/29/2009 5.32 5.34 5.22 5.23 772,895 - -3.15% 4 Stars: Appealing
12/28/2009 5.45 5.45 5.28 5.40 1,355,483 - -0.92% 4 Stars: Appealing
12/24/2009 5.30 5.48 5.23 5.45 632,360 + +4.41% 4 Stars: Appealing
12/23/2009 5.23 5.32 5.20 5.22 1,341,955 + +0.19% 4 Stars: Appealing
12/22/2009 5.00 5.25 5.00 5.21 1,073,545 + +6.98% 4 Stars: Appealing
12/21/2009 4.85 4.97 4.80 4.87 914,883 - 0.00% 4 Stars: Appealing
12/18/2009 5.06 5.10 4.65 4.87 3,406,278 - -4.88% 4 Stars: Appealing
12/17/2009 5.19 5.26 5.06 5.12 1,135,408 - -2.29% 4 Stars: Appealing
12/16/2009 5.08 5.35 5.08 5.24 2,217,318 + +3.97% 4 Stars: Appealing
12/15/2009 5.18 5.18 4.96 5.04 1,348,713 - -5.62% 4 Stars: Appealing
12/14/2009 5.20 5.35 5.18 5.34 619,181 + +4.71% 4 Stars: Appealing
12/11/2009 5.18 5.19 5.01 5.10 891,602 - -4.85% 4 Stars: Appealing
12/10/2009 5.15 5.44 5.15 5.36 1,006,414 + +6.14% 4 Stars: Appealing
12/09/2009 5.05 5.10 4.96 5.05 2,334,415 - -7.34% 4 Stars: Appealing
12/08/2009 5.66 5.68 5.36 5.45 2,176,697 - -9.32% 4 Stars: Appealing
12/07/2009 6.14 6.14 5.98 6.01 735,586 - -4.91% 4 Stars: Appealing
12/04/2009 6.37 6.40 6.21 6.32 596,928 - -0.78% 4 Stars: Appealing
12/03/2009 6.49 6.52 6.32 6.37 709,653 - -4.21% 4 Stars: Appealing
12/02/2009 6.54 6.70 6.46 6.65 1,715,183 + +3.10% 4 Stars: Appealing
12/01/2009 6.35 6.53 6.20 6.45 1,364,352 + +6.79% 4 Stars: Appealing
11/30/2009 5.94 6.05 5.90 6.04 1,259,677 - -2.27% 4 Stars: Appealing
11/27/2009 6.03 6.37 5.93 6.18 2,760,537 - -7.07% 4 Stars: Appealing
11/25/2009 6.69 6.69 6.48 6.65 574,750 - -2.21% 4 Stars: Appealing
11/24/2009 6.91 6.92 6.78 6.80 573,467 - -1.31% 4 Stars: Appealing
11/23/2009 6.90 6.99 6.85 6.89 357,153 + +2.53% 5 Stars: Appealing
11/20/2009 6.84 6.84 6.55 6.72 772,727 - -4.82% 5 Stars: Appealing
11/19/2009 7.10 7.10 6.96 7.06 340,605 - -2.75% 5 Stars: Appealing
11/18/2009 7.16 7.27 7.00 7.26 873,359 + +4.01% 5 Stars: Appealing
11/17/2009 7.00 7.05 6.82 6.98 578,734 + +0.43% 5 Stars: Appealing
11/16/2009 6.92 7.07 6.62 6.95 1,477,827 - -4.14% 5 Stars: Appealing
11/13/2009 7.31 7.43 7.18 7.25 534,038 - -0.82% 5 Stars: Appealing
11/12/2009 7.31 7.45 7.15 7.31 255,213 - -2.79% 5 Stars: Appealing
11/11/2009 7.66 7.67 7.45 7.52 435,625 - 0.00% 5 Stars: Appealing
11/10/2009 7.61 7.61 7.40 7.52 424,575 - -3.34% 5 Stars: Appealing
11/09/2009 7.95 7.95 7.68 7.78 280,971 + +0.13% 5 Stars: Appealing
11/06/2009 7.61 7.78 7.57 7.77 201,874 + +1.57% 5 Stars: Appealing
11/05/2009 7.56 7.75 7.45 7.65 303,812 + +3.94% 5 Stars: Appealing
11/04/2009 7.32 7.53 7.31 7.36 282,171 + +2.36% 5 Stars: Appealing
11/03/2009 7.06 7.22 6.99 7.19 415,341 - -1.51% 5 Stars: Appealing
11/02/2009 7.30 7.37 7.10 7.30 271,503 + +0.41% 5 Stars: Appealing
10/30/2009 7.40 7.54 7.20 7.27 435,002 - -1.62% 5 Stars: Appealing
10/29/2009 7.25 7.49 7.21 7.39 477,861 + +4.53% 5 Stars: Appealing
10/28/2009 7.21 7.30 7.05 7.07 567,101 - -4.33% 5 Stars: Appealing
10/27/2009 7.50 7.50 7.34 7.39 301,573 - -2.38% 5 Stars: Appealing
10/26/2009 7.83 7.84 7.41 7.57 508,835 - -3.32% 5 Stars: Appealing
10/23/2009 8.03 8.04 7.78 7.83 408,799 - -2.37% 5 Stars: Appealing
10/22/2009 7.93 8.02 7.74 8.02 449,918 + +1.78% 5 Stars: Appealing
10/21/2009 7.83 8.12 7.81 7.88 392,200 - -1.25% 5 Stars: Appealing
10/20/2009 8.19 8.19 7.95 7.98 263,030 - -2.56% 5 Stars: Appealing
10/19/2009 8.16 8.23 8.06 8.19 416,576 + +1.24% 5 Stars: Appealing
10/16/2009 8.15 8.15 7.95 8.09 376,061 - -0.98% 5 Stars: Appealing
10/15/2009 8.20 8.28 8.05 8.17 709,597 - -2.27% 5 Stars: Appealing
10/14/2009 7.99 8.37 7.99 8.36 598,951 + +7.04% 5 Stars: Appealing
10/13/2009 7.80 7.88 7.72 7.81 357,237 + +1.56% 5 Stars: Appealing
10/12/2009 7.65 7.78 7.62 7.69 273,849 + +2.81% 5 Stars: Appealing
10/09/2009 7.44 7.50 7.40 7.48 230,015 + +1.22% 5 Stars: Appealing
10/08/2009 7.34 7.40 7.25 7.39 368,354 + +3.36% 5 Stars: Appealing
10/07/2009 7.25 7.33 7.07 7.15 366,002 - -0.97% 5 Stars: Appealing
10/06/2009 7.22 7.27 7.10 7.22 403,213 + +4.64% 5 Stars: Appealing
10/05/2009 6.81 6.94 6.70 6.90 659,847 + +0.29% 5 Stars: Appealing
10/02/2009 6.97 7.00 6.83 6.88 378,739 - -3.10% 5 Stars: Appealing
10/01/2009 7.21 7.25 7.09 7.10 725,434 - -1.53% 5 Stars: Appealing
09/30/2009 7.30 7.34 7.10 7.21 718,875 - -0.14% 5 Stars: Appealing
09/29/2009 7.20 7.28 7.12 7.22 893,502 + +2.27% 5 Stars: Appealing
09/28/2009 7.01 7.07 6.96 7.06 801,926 + +2.32% 5 Stars: Appealing
09/25/2009 6.91 6.98 6.78 6.90 478,134 + +0.88% 5 Stars: Appealing
09/24/2009 7.00 7.10 6.76 6.84 566,843 - -1.01% 5 Stars: Appealing
09/23/2009 6.98 7.09 6.50 6.91 601,464 + +2.07% 5 Stars: Appealing
09/22/2009 6.62 6.84 6.62 6.77 409,327 + +4.64% 5 Stars: Appealing
09/21/2009 6.55 6.55 6.34 6.47 529,648 - -2.56% 5 Stars: Appealing
09/18/2009 6.64 6.67 6.58 6.64 402,279 + +1.68% 5 Stars: Appealing
09/17/2009 6.50 6.63 6.50 6.53 890,513 - -1.51% 5 Stars: Appealing