Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.76 5.88 5.66 5.77 623,955 + +2.30% 5 Stars: Appealing
02/08/2010 5.76 5.85 5.59 5.64 503,801 - -3.09% 5 Stars: Appealing
02/05/2010 5.65 5.96 5.50 5.82 1,115,536 + +2.65% 5 Stars: Appealing
02/04/2010 6.11 6.11 5.67 5.67 1,371,685 - -7.35% 5 Stars: Appealing
02/03/2010 6.08 6.25 6.05 6.12 585,685 - -1.45% 5 Stars: Appealing
02/02/2010 6.28 6.30 6.18 6.21 922,283 - -0.48% 5 Stars: Appealing
02/01/2010 6.27 6.40 6.15 6.24 709,003 - -0.32% 5 Stars: Appealing
01/29/2010 6.60 6.70 6.08 6.26 1,122,442 - -3.84% 5 Stars: Appealing
01/28/2010 6.69 6.69 6.40 6.51 641,871 - -1.36% 5 Stars: Appealing
01/27/2010 6.59 6.71 6.41 6.60 651,816 + +0.61% 5 Stars: Appealing
01/26/2010 6.76 6.77 6.56 6.56 433,134 - -2.38% 5 Stars: Appealing
01/25/2010 6.49 6.74 6.46 6.72 549,062 + +5.33% 5 Stars: Appealing
01/22/2010 6.54 6.65 6.31 6.38 796,121 - -3.33% 5 Stars: Appealing
01/21/2010 6.95 6.97 6.54 6.60 1,091,617 - -4.90% 5 Stars: Appealing
01/20/2010 6.98 7.10 6.82 6.94 703,562 - -2.53% 5 Stars: Appealing
01/19/2010 7.16 7.20 7.00 7.12 477,333 - -0.42% 5 Stars: Appealing
01/15/2010 7.23 7.28 7.04 7.15 573,005 - -0.97% 5 Stars: Appealing
01/14/2010 7.17 7.28 7.00 7.22 1,315,763 + +2.56% 5 Stars: Appealing
01/13/2010 6.91 7.07 6.85 7.04 601,354 + +2.92% 5 Stars: Appealing
01/12/2010 7.00 7.15 6.77 6.84 968,330 - -3.12% 5 Stars: Appealing
01/11/2010 7.01 7.24 6.92 7.06 857,720 + +2.32% 5 Stars: Appealing
01/08/2010 6.78 6.91 6.74 6.90 853,330 + +2.53% 5 Stars: Appealing
01/07/2010 6.69 6.85 6.64 6.73 873,090 + +0.30% 5 Stars: Appealing
01/06/2010 6.69 6.77 6.63 6.71 1,077,203 + +0.15% 5 Stars: Appealing
01/05/2010 6.43 6.75 6.40 6.70 1,089,193 + +5.02% 5 Stars: Appealing
01/04/2010 6.15 6.40 6.15 6.38 872,160 + +5.45% 5 Stars: Appealing
12/31/2009 6.08 6.10 6.00 6.05 381,013 - -0.82% 5 Stars: Appealing
12/30/2009 6.16 6.16 5.96 6.10 428,688 - -0.97% 5 Stars: Appealing
12/29/2009 6.17 6.20 6.06 6.16 240,149 - -0.65% 5 Stars: Appealing
12/28/2009 6.11 6.25 6.07 6.20 519,890 + +1.31% 5 Stars: Appealing
12/24/2009 6.18 6.27 6.06 6.12 339,049 - -1.45% 5 Stars: Appealing
12/23/2009 5.97 6.23 5.95 6.21 803,197 + +4.02% 5 Stars: Appealing
12/22/2009 6.01 6.09 5.89 5.97 587,135 - -1.16% 5 Stars: Appealing
12/21/2009 5.92 6.09 5.88 6.04 1,352,513 + +3.60% 5 Stars: Appealing
12/18/2009 5.86 5.97 5.75 5.83 636,616 - -0.68% 5 Stars: Appealing
12/17/2009 5.84 5.89 5.75 5.87 338,920 - -0.68% 5 Stars: Appealing
12/16/2009 5.93 6.00 5.86 5.91 270,182 - -0.67% 5 Stars: Appealing
12/15/2009 5.92 5.98 5.77 5.95 473,446 + +0.17% 5 Stars: Appealing
12/14/2009 5.84 5.97 5.84 5.94 466,358 + +2.59% 5 Stars: Appealing
12/11/2009 5.82 5.89 5.71 5.79 306,491 + +0.35% 5 Stars: Appealing
12/10/2009 5.88 5.88 5.70 5.77 417,443 - -0.52% 5 Stars: Appealing
12/09/2009 5.82 6.00 5.75 5.80 367,972 - -0.51% 5 Stars: Appealing
12/08/2009 5.95 5.97 5.80 5.83 409,150 - -2.02% 5 Stars: Appealing
12/07/2009 5.93 6.04 5.91 5.95 341,867 - -0.50% 5 Stars: Appealing
12/04/2009 6.23 6.23 5.97 5.98 835,459 - -1.32% 5 Stars: Appealing
12/03/2009 6.11 6.27 6.01 6.06 723,311 + +1.51% 5 Stars: Appealing
12/02/2009 6.04 6.25 5.94 5.97 728,921 - -1.81% 5 Stars: Appealing
12/01/2009 5.86 6.13 5.85 6.08 789,731 + +5.19% 5 Stars: Appealing
11/30/2009 5.68 5.83 5.57 5.78 560,382 + +1.58% 5 Stars: Appealing
11/27/2009 5.73 5.75 5.58 5.69 528,669 - -3.40% 5 Stars: Appealing
11/25/2009 5.90 5.96 5.82 5.89 444,582 + +0.86% 5 Stars: Appealing
11/24/2009 6.15 6.15 5.80 5.84 1,497,196 - -4.58% 5 Stars: Appealing
11/23/2009 6.12 6.23 6.06 6.12 988,543 + +1.66% 5 Stars: Appealing
11/20/2009 5.83 6.15 5.78 6.02 1,018,861 + +1.52% 5 Stars: Appealing
11/19/2009 6.20 6.22 5.76 5.93 2,651,510 - -8.35% 5 Stars: Appealing
11/18/2009 6.45 6.60 6.14 6.47 2,822,840 + +2.86% 5 Stars: Appealing
11/17/2009 6.25 6.41 6.15 6.29 1,626,850 - -0.47% 5 Stars: Appealing
11/16/2009 5.97 6.32 5.96 6.32 2,721,172 + +8.59% 5 Stars: Appealing
11/13/2009 5.72 5.87 5.68 5.82 837,869 + +2.46% 5 Stars: Appealing
11/12/2009 5.81 5.91 5.60 5.68 1,391,809 - -1.22% 5 Stars: Appealing
11/11/2009 5.40 5.80 5.40 5.75 2,112,484 + +7.68% 5 Stars: Appealing
11/10/2009 5.26 5.39 5.18 5.34 719,285 + +0.19% 5 Stars: Appealing
11/09/2009 5.26 5.41 5.24 5.33 921,874 + +2.50% 5 Stars: Appealing
11/06/2009 5.26 5.35 5.06 5.20 904,146 - -1.52% 5 Stars: Appealing
11/05/2009 4.99 5.30 4.98 5.28 1,671,314 + +6.88% 5 Stars: Appealing
11/04/2009 4.88 5.04 4.88 4.94 869,174 + +3.78% 5 Stars: Appealing
11/03/2009 4.62 4.76 4.50 4.76 462,070 + +2.81% 5 Stars: Appealing
11/02/2009 4.65 4.79 4.48 4.63 825,772 + +1.31% 5 Stars: Appealing
10/30/2009 4.74 4.83 4.40 4.57 958,900 - -4.39% 5 Stars: Appealing
10/29/2009 4.61 4.90 4.61 4.78 962,902 + +4.60% 5 Stars: Appealing
10/28/2009 4.86 4.90 4.50 4.57 1,094,527 - -4.39% 5 Stars: Appealing
10/27/2009 5.05 5.07 4.73 4.78 1,461,739 - -4.97% 5 Stars: Appealing
10/26/2009 5.14 5.24 4.99 5.03 861,999 - -0.98% 5 Stars: Appealing
10/23/2009 5.35 5.35 5.08 5.08 758,058 - -3.79% 5 Stars: Appealing
10/22/2009 5.15 5.28 5.06 5.28 581,185 + +2.52% 5 Stars: Appealing
10/21/2009 5.10 5.32 5.08 5.15 1,271,381 - -0.39% 5 Stars: Appealing
10/20/2009 5.12 5.25 5.07 5.17 995,838 + +0.98% 5 Stars: Appealing
10/19/2009 5.11 5.15 4.99 5.12 585,233 + +1.39% 5 Stars: Appealing
10/16/2009 5.13 5.13 4.99 5.05 567,193 - -2.51% 5 Stars: Appealing
10/15/2009 5.07 5.21 5.00 5.18 836,158 + +1.57% 5 Stars: Appealing
10/14/2009 5.06 5.11 4.98 5.10 1,007,779 + +3.03% 5 Stars: Appealing
10/13/2009 5.02 5.05 4.93 4.95 647,691 - -1.00% 5 Stars: Appealing
10/12/2009 5.09 5.17 4.98 5.00 826,328 - -1.77% 5 Stars: Appealing
10/09/2009 5.16 5.21 4.98 5.09 542,601 - -1.17% 5 Stars: Appealing
10/08/2009 5.23 5.24 5.10 5.15 1,631,357 + +0.78% 5 Stars: Appealing
10/07/2009 4.93 5.11 4.88 5.11 940,827 + +3.65% 5 Stars: Appealing
10/06/2009 4.75 4.97 4.75 4.93 1,277,347 + +5.34% 5 Stars: Appealing
10/05/2009 4.80 4.90 4.63 4.68 989,160 - -1.68% 5 Stars: Appealing
10/02/2009 4.73 4.85 4.57 4.76 666,945 + +0.21% 5 Stars: Appealing
10/01/2009 4.85 4.96 4.75 4.75 716,154 - -3.26% 5 Stars: Appealing
09/30/2009 5.02 5.03 4.80 4.91 705,404 - -0.61% 5 Stars: Appealing
09/29/2009 4.98 5.07 4.93 4.94 1,002,740 + +0.41% 5 Stars: Appealing
09/28/2009 4.86 4.97 4.85 4.92 837,515 + +3.14% 5 Stars: Appealing
09/25/2009 4.74 4.86 4.70 4.77 659,085 - 0.00% 5 Stars: Appealing
09/24/2009 4.93 5.00 4.75 4.77 797,019 - -3.64% 5 Stars: Appealing
09/23/2009 5.06 5.13 4.90 4.95 712,839 - -2.17% 5 Stars: Appealing
09/22/2009 5.12 5.21 4.89 5.06 1,155,942 - -0.39% 5 Stars: Appealing
09/21/2009 5.07 5.08 4.80 5.08 933,197 - -1.55% 5 Stars: Appealing
09/18/2009 5.36 5.36 5.14 5.16 912,710 - -2.46% 5 Stars: Appealing
09/17/2009 5.41 5.63 5.24 5.29 1,891,637 - -2.04% 5 Stars: Appealing