Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.69 3.82 3.61 3.70 2,330,390 + +2.21% 4 Stars: Appealing
02/08/2010 3.79 3.85 3.58 3.62 2,095,663 - -4.49% 4 Stars: Appealing
02/05/2010 3.55 3.80 3.45 3.79 3,768,823 + +4.12% 4 Stars: Appealing
02/04/2010 3.73 3.79 3.60 3.64 2,998,925 - -8.31% 4 Stars: Appealing
02/03/2010 3.99 4.10 3.94 3.97 1,679,806 - -3.17% 4 Stars: Appealing
02/02/2010 4.14 4.19 4.05 4.10 2,486,968 + +1.23% 4 Stars: Appealing
02/01/2010 3.48 4.10 3.45 4.05 6,004,394 + +18.77% 4 Stars: Appealing
01/29/2010 3.68 3.71 3.41 3.41 2,453,432 - -6.58% 4 Stars: Appealing
01/28/2010 3.75 3.84 3.56 3.65 2,544,422 - -1.88% 4 Stars: Appealing
01/27/2010 3.92 3.96 3.56 3.72 4,224,798 - -6.53% 4 Stars: Appealing
01/26/2010 4.02 4.13 3.88 3.98 2,314,178 - -3.63% 4 Stars: Appealing
01/25/2010 4.13 4.42 4.06 4.13 2,189,173 + +0.98% 4 Stars: Appealing
01/22/2010 4.07 4.29 3.88 4.09 5,119,258 - -1.68% 4 Stars: Appealing
01/21/2010 4.62 4.62 4.11 4.16 3,918,060 - -9.57% 4 Stars: Appealing
01/20/2010 4.71 4.76 4.40 4.60 5,814,131 - -3.77% 4 Stars: Appealing
01/19/2010 4.50 4.78 4.46 4.78 3,430,104 + +6.94% 4 Stars: Appealing
01/15/2010 4.61 4.61 4.30 4.47 2,955,890 - -2.83% 4 Stars: Appealing
01/14/2010 4.50 4.62 4.43 4.60 4,095,939 + +5.02% 4 Stars: Appealing
01/13/2010 4.32 4.39 4.06 4.38 2,559,424 + +0.69% 4 Stars: Appealing
01/12/2010 4.35 4.46 4.13 4.35 3,465,278 - -2.47% 4 Stars: Appealing
01/11/2010 4.17 4.47 4.12 4.46 5,882,468 + +10.67% 4 Stars: Appealing
01/08/2010 4.12 4.19 3.96 4.03 3,937,788 - -0.98% 5 Stars: Appealing
01/07/2010 4.06 4.20 3.96 4.07 5,154,984 + +1.24% 5 Stars: Appealing
01/06/2010 3.66 4.11 3.64 4.02 5,910,181 + +11.36% 5 Stars: Appealing
01/05/2010 3.80 3.80 3.41 3.61 2,104,515 - -2.43% 5 Stars: Appealing
01/04/2010 3.65 3.81 3.62 3.70 2,345,041 + +5.71% 5 Stars: Appealing
12/31/2009 3.40 3.56 3.39 3.50 2,614,702 + +4.17% 5 Stars: Appealing
12/30/2009 3.14 3.39 2.94 3.36 2,914,742 + +7.35% 5 Stars: Appealing
12/29/2009 3.05 3.13 2.99 3.13 1,420,895 + +2.62% 5 Stars: Appealing
12/28/2009 3.00 3.05 2.97 3.05 962,966 + +3.04% 5 Stars: Appealing
12/24/2009 2.88 2.99 2.85 2.96 1,016,795 + +3.86% 5 Stars: Appealing
12/23/2009 2.81 2.87 2.78 2.85 676,675 + +1.79% 5 Stars: Appealing
12/22/2009 2.84 2.85 2.76 2.80 786,187 - -1.41% 5 Stars: Appealing
12/21/2009 2.91 2.92 2.78 2.84 875,242 + +1.43% 5 Stars: Appealing
12/18/2009 2.82 2.86 2.79 2.80 657,398 - -1.41% 5 Stars: Appealing
12/17/2009 2.94 2.94 2.77 2.84 1,034,958 - -1.73% 5 Stars: Appealing
12/16/2009 2.86 2.95 2.86 2.89 678,564 + +1.76% 5 Stars: Appealing
12/15/2009 2.82 2.89 2.81 2.84 590,348 - -1.39% 5 Stars: Appealing
12/14/2009 3.04 3.04 2.77 2.88 2,804,001 - -5.26% 5 Stars: Appealing
12/11/2009 3.08 3.10 2.99 3.04 615,731 - -1.30% 5 Stars: Appealing
12/10/2009 3.10 3.11 3.00 3.08 532,382 + +0.65% 5 Stars: Appealing
12/09/2009 3.05 3.09 3.01 3.06 995,108 + +2.68% 5 Stars: Appealing
12/08/2009 3.01 3.03 2.93 2.98 886,761 - -1.97% 5 Stars: Appealing
12/07/2009 3.01 3.12 3.00 3.04 674,393 - -2.56% 5 Stars: Appealing
12/04/2009 3.09 3.15 2.98 3.12 1,549,658 - -0.95% 5 Stars: Appealing
12/03/2009 3.22 3.28 3.10 3.15 1,048,233 - -2.48% 5 Stars: Appealing
12/02/2009 3.26 3.35 3.20 3.23 1,551,511 + +0.62% 5 Stars: Appealing
12/01/2009 3.20 3.27 3.18 3.21 2,115,245 + +4.90% 5 Stars: Appealing
11/30/2009 3.04 3.14 3.01 3.06 681,230 + +0.66% 5 Stars: Appealing
11/27/2009 2.91 3.16 2.87 3.04 1,092,010 - -5.30% 5 Stars: Appealing
11/25/2009 3.20 3.21 3.13 3.21 2,031,303 + +2.56% 5 Stars: Appealing
11/24/2009 3.06 3.13 2.95 3.13 1,330,764 + +2.96% 5 Stars: Appealing
11/23/2009 3.00 3.08 2.97 3.04 1,295,170 + +4.83% 5 Stars: Appealing
11/20/2009 2.92 2.99 2.90 2.90 639,902 - -4.29% 5 Stars: Appealing
11/19/2009 2.95 3.08 2.85 3.03 1,531,504 + +0.33% 5 Stars: Appealing
11/18/2009 3.08 3.18 3.01 3.02 1,854,462 - -1.63% 5 Stars: Appealing
11/17/2009 3.01 3.17 2.92 3.07 3,492,870 + +0.66% 5 Stars: Appealing
11/16/2009 2.85 3.05 2.85 3.05 2,171,163 + +10.51% 5 Stars: Appealing
11/13/2009 2.85 2.85 2.64 2.76 911,356 - -2.47% 5 Stars: Appealing
11/12/2009 2.84 2.92 2.79 2.83 1,693,118 + +3.28% 5 Stars: Appealing
11/11/2009 2.72 2.74 2.68 2.74 818,850 + +2.62% 5 Stars: Appealing
11/10/2009 2.63 2.69 2.60 2.67 420,812 + +0.75% 5 Stars: Appealing
11/09/2009 2.64 2.70 2.64 2.65 559,883 + +2.71% 5 Stars: Appealing
11/06/2009 2.63 2.66 2.56 2.58 515,878 - -0.77% 5 Stars: Appealing
11/05/2009 2.60 2.64 2.52 2.60 602,257 + +0.78% 5 Stars: Appealing
11/04/2009 2.65 2.69 2.56 2.58 917,747 + +0.39% 5 Stars: Appealing
11/03/2009 2.32 2.57 2.32 2.57 1,188,661 + +7.04% 5 Stars: Appealing
11/02/2009 2.44 2.52 2.35 2.40 652,416 + +0.04% 5 Stars: Appealing
10/30/2009 2.54 2.54 2.37 2.40 638,534 - -5.88% 5 Stars: Appealing
10/29/2009 2.38 2.60 2.38 2.55 1,206,059 + +8.05% 5 Stars: Appealing
10/28/2009 2.58 2.60 2.35 2.36 1,785,379 - -9.58% 5 Stars: Appealing
10/27/2009 2.71 2.71 2.58 2.61 602,926 - -0.76% 5 Stars: Appealing
10/26/2009 2.78 2.82 2.62 2.63 981,012 - -2.95% 5 Stars: Appealing
10/23/2009 2.88 2.91 2.71 2.71 753,132 - -4.24% 5 Stars: Appealing
10/22/2009 2.92 2.92 2.72 2.83 954,737 - -2.08% 5 Stars: Appealing
10/21/2009 2.85 2.97 2.85 2.89 723,664 - -0.69% 5 Stars: Appealing
10/20/2009 3.04 3.04 2.86 2.91 1,092,873 - -3.64% 5 Stars: Appealing
10/19/2009 3.05 3.05 3.00 3.02 675,923 + +0.67% 5 Stars: Appealing
10/16/2009 3.07 3.07 2.97 3.00 949,912 - -0.33% 5 Stars: Appealing
10/15/2009 3.00 3.06 2.93 3.01 1,331,969 - -0.33% 5 Stars: Appealing
10/14/2009 3.04 3.05 2.98 3.02 1,276,505 - -0.66% 5 Stars: Appealing
10/13/2009 3.04 3.08 2.95 3.04 979,437 - -0.32% 5 Stars: Appealing
10/12/2009 3.01 3.10 3.01 3.05 937,965 + +2.69% 5 Stars: Appealing
10/09/2009 3.04 3.08 2.90 2.97 1,134,978 - -3.88% 5 Stars: Appealing
10/08/2009 3.05 3.10 2.98 3.09 2,535,932 + +6.55% 5 Stars: Appealing
10/07/2009 2.77 2.97 2.72 2.90 2,583,751 + +7.01% 5 Stars: Appealing
10/06/2009 2.75 2.80 2.65 2.71 1,686,551 + +1.88% 5 Stars: Appealing
10/05/2009 2.57 2.70 2.55 2.66 835,209 + +3.50% 5 Stars: Appealing
10/02/2009 2.56 2.64 2.50 2.57 1,219,324 - -0.39% 5 Stars: Appealing
10/01/2009 2.80 2.81 2.55 2.58 2,102,311 - -7.53% 5 Stars: Appealing
09/30/2009 2.86 2.87 2.76 2.79 1,493,789 - -0.36% 5 Stars: Appealing
09/29/2009 2.87 2.87 2.76 2.80 1,171,788 + +2.19% 5 Stars: Appealing
09/28/2009 2.85 2.85 2.74 2.74 2,376,888 + +2.24% 5 Stars: Appealing
09/25/2009 2.72 2.76 2.65 2.68 632,072 - -0.74% 5 Stars: Appealing
09/24/2009 2.83 2.85 2.63 2.70 1,969,538 - -4.59% 5 Stars: Appealing
09/23/2009 2.91 2.92 2.83 2.83 1,298,507 - -2.75% 5 Stars: Appealing
09/22/2009 2.99 2.99 2.86 2.91 3,453,133 - -7.03% 4 Stars: Appealing
09/21/2009 3.13 3.15 3.05 3.13 399,727 - -3.40% 5 Stars: Appealing
09/18/2009 3.13 3.24 3.11 3.24 615,741 + +4.85% 5 Stars: Appealing
09/17/2009 3.27 3.27 3.05 3.09 727,811 - -4.33% 5 Stars: Appealing