Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.73 6.05 5.73 5.90 3,850,549 + +5.55% 3 Stars: Appealing
02/08/2010 5.58 5.78 5.42 5.59 2,525,307 - 0.00% 3 Stars: Appealing
02/05/2010 5.09 5.60 4.96 5.59 4,653,300 + +5.87% 3 Stars: Appealing
02/04/2010 5.65 5.65 5.23 5.28 3,052,565 - -8.81% 3 Stars: Appealing
02/03/2010 5.79 5.94 5.70 5.79 1,789,592 + +0.52% 3 Stars: Appealing
02/02/2010 5.86 5.93 5.72 5.76 2,153,825 + +1.77% 3 Stars: Appealing
02/01/2010 5.30 5.69 5.24 5.66 2,322,898 + +7.60% 3 Stars: Appealing
01/29/2010 5.40 5.56 5.20 5.26 2,527,465 - -3.31% 3 Stars: Appealing
01/28/2010 5.75 5.82 5.30 5.44 3,027,107 - -4.06% 3 Stars: Appealing
01/27/2010 5.91 6.03 5.57 5.67 2,363,702 - -5.03% 3 Stars: Appealing
01/26/2010 5.63 6.09 5.58 5.97 3,149,552 + +3.65% 3 Stars: Appealing
01/25/2010 5.73 5.85 5.67 5.76 3,046,931 + +1.95% 3 Stars: Appealing
01/22/2010 5.57 5.80 5.48 5.65 4,545,969 + +0.36% 3 Stars: Appealing
01/21/2010 6.06 6.19 5.62 5.63 5,583,860 - -8.31% 3 Stars: Appealing
01/20/2010 6.21 6.30 6.10 6.14 2,416,334 - -4.21% 3 Stars: Appealing
01/19/2010 6.28 6.48 6.28 6.41 1,466,028 + +2.23% 3 Stars: Appealing
01/15/2010 6.46 6.46 6.24 6.27 1,700,230 - -3.39% 3 Stars: Appealing
01/14/2010 6.55 6.64 6.29 6.49 2,127,456 - -0.76% 3 Stars: Appealing
01/13/2010 6.50 6.56 6.02 6.54 3,238,894 + +1.40% 3 Stars: Appealing
01/12/2010 6.77 6.85 6.38 6.45 2,750,713 - -5.84% 3 Stars: Appealing
01/11/2010 6.79 6.98 6.76 6.85 3,193,434 + +3.01% 3 Stars: Appealing
01/08/2010 6.60 6.70 6.46 6.65 1,874,329 + +1.37% 3 Stars: Appealing
01/07/2010 6.60 6.66 6.38 6.56 1,734,801 - -0.30% 3 Stars: Appealing
01/06/2010 6.45 6.70 6.35 6.58 2,688,151 + +3.13% 3 Stars: Appealing
01/05/2010 6.48 6.48 6.22 6.38 3,169,649 + +0.95% 3 Stars: Appealing
01/04/2010 6.32 6.41 6.20 6.32 3,257,394 + +3.10% 3 Stars: Appealing
12/31/2009 6.00 6.13 5.92 6.13 2,424,572 + +4.07% 3 Stars: Appealing
12/30/2009 6.01 6.03 5.83 5.89 2,307,858 - -3.44% 3 Stars: Appealing
12/29/2009 6.24 6.30 6.06 6.10 1,770,272 - -1.77% 3 Stars: Appealing
12/28/2009 6.56 6.56 6.16 6.21 2,763,858 - -4.31% 3 Stars: Appealing
12/24/2009 6.69 6.78 6.39 6.49 3,354,180 - -1.37% 3 Stars: Appealing
12/23/2009 5.74 6.76 5.71 6.58 11,505,502 + +15.24% 3 Stars: Appealing
12/22/2009 5.27 5.72 5.25 5.71 3,897,143 + +7.94% 3 Stars: Appealing
12/21/2009 5.34 5.39 5.17 5.29 3,118,936 + +3.12% 3 Stars: Appealing
12/18/2009 5.16 5.41 5.04 5.13 4,513,587 + +1.18% 3 Stars: Appealing
12/17/2009 5.33 5.33 5.04 5.07 3,252,408 - -7.14% 3 Stars: Appealing
12/16/2009 5.47 5.55 5.41 5.46 1,888,249 + +1.87% 3 Stars: Appealing
12/15/2009 5.43 5.53 5.35 5.36 2,135,501 - -1.65% 3 Stars: Appealing
12/14/2009 5.49 5.60 5.30 5.45 2,766,705 - -1.09% 3 Stars: Appealing
12/11/2009 5.65 5.68 5.41 5.51 2,436,971 - -1.61% 3 Stars: Appealing
12/10/2009 5.75 5.82 5.51 5.60 2,647,151 - -1.75% 3 Stars: Appealing
12/09/2009 5.50 5.79 5.45 5.70 3,514,796 + +4.59% 3 Stars: Appealing
12/08/2009 5.74 5.74 5.35 5.45 3,456,987 - -5.71% 3 Stars: Appealing
12/07/2009 5.75 6.02 5.51 5.78 4,773,228 - -5.25% 3 Stars: Appealing
12/04/2009 6.13 6.20 5.90 6.10 6,127,546 - -3.94% 3 Stars: Appealing
12/03/2009 6.60 6.81 6.20 6.35 5,942,928 - -2.31% 3 Stars: Appealing
12/02/2009 6.16 6.58 6.05 6.50 7,090,410 + +8.88% 3 Stars: Appealing
12/01/2009 5.81 6.00 5.74 5.97 4,055,237 + +6.80% 3 Stars: Appealing
11/30/2009 5.48 5.77 5.47 5.59 2,639,786 + +2.01% 3 Stars: Appealing
11/27/2009 5.33 5.68 5.28 5.48 2,999,709 - -6.16% 3 Stars: Appealing
11/25/2009 5.58 5.90 5.54 5.84 4,140,230 + +6.96% 3 Stars: Appealing
11/24/2009 5.30 5.52 5.28 5.46 3,032,516 + +3.02% 3 Stars: Appealing
11/23/2009 5.47 5.51 5.18 5.30 2,759,291 + +0.57% 3 Stars: Appealing
11/20/2009 5.30 5.30 5.10 5.27 1,624,383 - -1.13% 3 Stars: Appealing
11/19/2009 5.30 5.40 5.03 5.33 2,670,999 - -0.56% 3 Stars: Appealing
11/18/2009 5.53 5.63 5.29 5.36 3,357,266 - -2.19% 3 Stars: Appealing
11/17/2009 5.31 5.51 5.30 5.48 1,834,067 + +0.92% 3 Stars: Appealing
11/16/2009 5.40 5.47 5.31 5.43 3,344,395 + +3.04% 3 Stars: Appealing
11/13/2009 5.20 5.38 5.11 5.27 1,816,045 + +1.35% 3 Stars: Appealing
11/12/2009 5.34 5.35 5.08 5.20 2,402,541 - -3.17% 3 Stars: Appealing
11/11/2009 5.45 5.52 5.30 5.37 1,941,501 + +2.48% 3 Stars: Appealing
11/10/2009 5.26 5.42 5.13 5.24 2,231,847 - -2.24% 3 Stars: Appealing
11/09/2009 5.39 5.47 5.29 5.36 3,270,682 + +3.47% 3 Stars: Appealing
11/06/2009 5.02 5.30 4.99 5.18 2,990,822 + +4.02% 3 Stars: Appealing
11/05/2009 5.12 5.14 4.92 4.98 1,703,794 - -2.16% 3 Stars: Appealing
11/04/2009 5.20 5.28 4.91 5.09 4,591,329 + +2.41% 3 Stars: Appealing
11/03/2009 4.31 4.97 4.31 4.97 4,249,635 + +13.21% 3 Stars: Appealing
11/02/2009 4.48 4.74 4.22 4.39 3,200,217 + +2.09% 3 Stars: Appealing
10/30/2009 4.42 4.56 4.13 4.30 3,345,161 - -6.11% 3 Stars: Appealing
10/29/2009 4.23 4.62 4.23 4.58 2,779,751 + +10.90% 3 Stars: Appealing
10/28/2009 4.40 4.56 4.09 4.13 3,291,525 - -9.23% 3 Stars: Appealing
10/27/2009 4.60 4.61 4.40 4.55 1,892,285 - -0.66% 3 Stars: Appealing
10/26/2009 4.91 5.06 4.47 4.58 4,090,496 - -7.85% 3 Stars: Appealing
10/23/2009 5.18 5.23 4.95 4.97 2,248,072 - -1.58% 3 Stars: Appealing
10/22/2009 5.26 5.30 5.02 5.05 2,881,979 - -4.36% 3 Stars: Appealing
10/21/2009 5.28 5.50 5.25 5.28 2,533,198 - -0.38% 3 Stars: Appealing
10/20/2009 5.61 5.61 5.20 5.30 2,432,165 - -4.68% 3 Stars: Appealing
10/19/2009 5.74 5.74 5.53 5.56 2,708,620 - -1.77% 3 Stars: Appealing
10/16/2009 5.55 5.69 5.40 5.66 2,294,846 + +1.98% 3 Stars: Appealing
10/15/2009 5.54 5.62 5.42 5.55 3,236,642 - -3.31% 3 Stars: Appealing
10/14/2009 6.10 6.11 5.61 5.74 6,050,696 - -4.65% 3 Stars: Appealing
10/13/2009 5.78 6.15 5.66 6.02 5,360,846 + +7.31% 3 Stars: Appealing
10/12/2009 5.60 5.77 5.51 5.61 2,498,236 + +2.19% 3 Stars: Appealing
10/09/2009 5.42 5.54 5.31 5.49 2,105,823 - -0.36% 3 Stars: Appealing
10/08/2009 5.50 5.70 5.42 5.51 3,325,346 + +0.73% 3 Stars: Appealing
10/07/2009 5.41 5.54 5.32 5.47 2,543,315 + +1.30% 3 Stars: Appealing
10/06/2009 5.35 5.53 5.25 5.40 5,105,157 + +5.88% 3 Stars: Appealing
10/05/2009 4.78 5.17 4.78 5.10 2,407,637 + +5.15% 3 Stars: Appealing
10/02/2009 4.71 5.02 4.66 4.85 2,247,807 - -0.61% 3 Stars: Appealing
10/01/2009 5.04 5.14 4.74 4.88 2,549,401 - -4.69% 3 Stars: Appealing
09/30/2009 5.06 5.22 4.87 5.12 2,795,123 + +2.61% 3 Stars: Appealing
09/29/2009 4.83 5.02 4.83 4.99 1,961,040 + +4.61% 3 Stars: Appealing
09/28/2009 4.71 5.03 4.71 4.77 1,696,026 - -1.24% 3 Stars: Appealing
09/25/2009 4.80 4.94 4.66 4.83 1,802,009 - -1.43% 3 Stars: Appealing
09/24/2009 5.20 5.23 4.81 4.90 2,902,917 - -3.54% 3 Stars: Appealing
09/23/2009 5.41 5.41 5.03 5.08 2,566,313 - -3.79% 3 Stars: Appealing
09/22/2009 5.40 5.42 5.25 5.28 3,387,930 + +2.52% 3 Stars: Appealing
09/21/2009 4.88 5.19 4.67 5.15 6,065,231 + +0.78% 3 Stars: Appealing
09/18/2009 5.27 5.42 4.83 5.11 3,523,974 - -4.49% 3 Stars: Appealing
09/17/2009 5.60 5.68 5.14 5.35 3,886,336 - -4.80% 3 Stars: Appealing