Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.94 6.05 5.83 6.01 6,171,128 + +2.39% 3 Stars: Appealing
02/08/2010 5.86 5.99 5.78 5.87 4,868,276 - -0.17% 3 Stars: Appealing
02/05/2010 5.78 5.90 5.62 5.88 8,709,809 + +1.20% 3 Stars: Appealing
02/04/2010 5.97 6.00 5.78 5.81 7,844,533 - -4.44% 3 Stars: Appealing
02/03/2010 5.87 6.21 5.83 6.08 8,531,288 + +2.88% 3 Stars: Appealing
02/02/2010 5.85 5.94 5.70 5.91 7,046,804 - -0.34% 3 Stars: Appealing
02/01/2010 5.66 6.01 5.64 5.93 11,961,108 + +5.33% 3 Stars: Appealing
01/29/2010 5.57 5.75 5.52 5.63 6,451,538 + +1.81% 3 Stars: Appealing
01/28/2010 5.69 5.72 5.53 5.53 6,538,252 - -2.81% 3 Stars: Appealing
01/27/2010 5.70 5.80 5.58 5.69 6,356,111 - -1.04% 3 Stars: Appealing
01/26/2010 5.87 5.88 5.75 5.75 6,467,203 - -1.88% 3 Stars: Appealing
01/25/2010 5.97 5.99 5.81 5.86 5,332,565 - -0.34% 3 Stars: Appealing
01/22/2010 6.07 6.11 5.87 5.88 5,625,116 - -1.84% 3 Stars: Appealing
01/21/2010 6.18 6.27 5.97 5.99 12,141,453 - -4.01% 3 Stars: Appealing
01/20/2010 6.40 6.43 6.21 6.24 5,786,255 - -2.50% 3 Stars: Appealing
01/19/2010 6.30 6.57 6.26 6.40 9,549,691 + +1.27% 3 Stars: Appealing
01/15/2010 6.28 6.36 6.18 6.32 10,820,668 + +1.44% 3 Stars: Appealing
01/14/2010 6.21 6.42 6.20 6.23 9,764,159 - -1.58% 3 Stars: Appealing
01/13/2010 6.55 6.58 6.17 6.33 15,538,429 - -0.31% 3 Stars: Appealing
01/12/2010 7.37 7.45 6.32 6.35 28,617,160 - -11.68% 3 Stars: Appealing
01/11/2010 7.07 7.35 7.05 7.19 9,452,618 + +1.27% 3 Stars: Appealing
01/08/2010 7.30 7.32 6.96 7.10 13,527,588 - -5.59% 3 Stars: Appealing
01/07/2010 7.49 7.66 7.37 7.52 8,860,705 + +0.94% 3 Stars: Appealing
01/06/2010 7.99 8.00 7.40 7.45 11,193,199 - -6.76% 3 Stars: Appealing
01/05/2010 7.95 8.07 7.89 7.99 4,177,125 + +0.25% 3 Stars: Appealing
01/04/2010 7.74 8.14 7.72 7.97 5,312,153 + +4.46% 3 Stars: Appealing
12/31/2009 7.58 7.70 7.52 7.63 2,074,214 - 0.00% 3 Stars: Appealing
12/30/2009 7.63 7.73 7.59 7.63 2,225,013 - -1.04% 3 Stars: Appealing
12/29/2009 7.83 7.88 7.67 7.71 2,893,372 - -1.41% 3 Stars: Appealing
12/28/2009 7.54 7.82 7.53 7.82 3,615,400 + +3.71% 3 Stars: Appealing
12/24/2009 7.57 7.60 7.51 7.54 1,112,253 + +0.53% 3 Stars: Appealing
12/23/2009 7.67 7.71 7.47 7.50 2,908,931 - -1.32% 3 Stars: Appealing
12/22/2009 7.58 7.66 7.55 7.60 3,906,125 + +0.66% 3 Stars: Appealing
12/21/2009 7.85 7.85 7.53 7.55 6,623,542 + +1.34% 3 Stars: Appealing
12/18/2009 7.21 7.45 7.17 7.45 8,263,748 + +3.62% 3 Stars: Appealing
12/17/2009 7.46 7.55 7.10 7.19 8,954,624 - -6.50% 3 Stars: Appealing
12/16/2009 7.47 7.71 7.33 7.69 9,222,580 + +4.63% 3 Stars: Appealing
12/15/2009 7.16 7.45 7.01 7.35 11,051,215 + +6.99% 3 Stars: Appealing
12/14/2009 6.94 7.00 6.78 6.87 3,726,224 - -1.15% 3 Stars: Appealing
12/11/2009 6.97 7.06 6.87 6.95 3,984,891 + +0.72% 3 Stars: Appealing
12/10/2009 6.77 6.96 6.71 6.90 5,211,271 + +3.14% 3 Stars: Appealing
12/09/2009 6.87 6.95 6.68 6.69 4,484,457 - -2.62% 3 Stars: Appealing
12/08/2009 7.02 7.04 6.80 6.87 6,691,832 - -1.86% 3 Stars: Appealing
12/07/2009 6.62 7.02 6.61 7.00 7,272,707 + +6.06% 3 Stars: Appealing
12/04/2009 6.58 6.72 6.51 6.60 4,777,555 - 0.00% 3 Stars: Appealing
12/03/2009 6.68 6.76 6.56 6.60 4,785,985 - -0.90% 3 Stars: Appealing
12/02/2009 6.54 6.75 6.50 6.66 5,198,348 + +2.46% 3 Stars: Appealing
12/01/2009 6.32 6.52 6.27 6.50 4,579,220 + +3.17% 3 Stars: Appealing
11/30/2009 6.29 6.43 6.26 6.30 5,851,459 - -0.32% 3 Stars: Appealing
11/27/2009 6.29 6.39 6.07 6.32 2,468,086 - -2.17% 4 Stars: Appealing
11/25/2009 6.37 6.51 6.32 6.46 4,038,258 + +2.05% 4 Stars: Appealing
11/24/2009 6.62 6.62 6.31 6.33 6,603,826 - -4.24% 4 Stars: Appealing
11/23/2009 6.56 6.71 6.41 6.61 11,036,763 + +1.38% 4 Stars: Appealing
11/20/2009 6.10 6.73 6.05 6.52 22,717,077 + +6.54% 4 Stars: Appealing
11/19/2009 6.16 6.16 5.96 6.12 5,579,047 - -0.65% 4 Stars: Appealing
11/18/2009 6.15 6.25 6.10 6.16 3,724,656 - -0.16% 3 Stars: Appealing
11/17/2009 6.10 6.19 6.01 6.17 4,854,063 + +1.15% 3 Stars: Appealing
11/16/2009 6.02 6.15 6.01 6.10 8,352,229 + +1.67% 3 Stars: Appealing
11/13/2009 6.14 6.17 5.99 6.00 6,618,695 - -1.80% 3 Stars: Appealing
11/12/2009 5.96 6.16 5.92 6.11 11,172,783 + +2.35% 3 Stars: Appealing
11/11/2009 5.89 6.00 5.85 5.97 5,299,176 + +2.05% 3 Stars: Appealing
11/10/2009 5.99 6.01 5.81 5.85 9,369,192 - -3.15% 3 Stars: Appealing
11/09/2009 6.00 6.12 5.91 6.04 14,900,571 + +1.00% 3 Stars: Appealing
11/06/2009 6.01 6.07 5.78 5.98 14,904,050 - -0.50% 3 Stars: Appealing
11/05/2009 6.85 6.92 5.65 6.01 26,232,272 - -9.21% 3 Stars: Appealing
11/04/2009 6.49 6.72 6.41 6.62 11,394,991 + +3.44% 3 Stars: Appealing
11/03/2009 6.17 6.43 6.05 6.40 6,386,775 + +3.06% 3 Stars: Appealing
11/02/2009 6.30 6.37 6.13 6.21 8,881,232 - -0.32% 3 Stars: Appealing
10/30/2009 6.52 6.57 6.22 6.23 5,768,950 - -4.30% 3 Stars: Appealing
10/29/2009 6.47 6.64 6.41 6.51 8,770,354 + +1.56% 3 Stars: Appealing
10/28/2009 6.46 6.54 6.31 6.41 9,220,841 - -1.08% 3 Stars: Appealing
10/27/2009 6.64 6.71 6.44 6.48 11,178,370 - -0.61% 3 Stars: Appealing
10/26/2009 6.79 7.03 6.50 6.52 12,326,628 - -1.81% 3 Stars: Appealing
10/23/2009 6.94 7.11 6.61 6.64 16,267,195 - -6.74% 3 Stars: Appealing
10/22/2009 6.82 7.34 6.82 7.12 17,579,113 + +8.04% 3 Stars: Appealing
10/21/2009 6.54 6.69 6.52 6.59 9,480,731 + +0.30% 3 Stars: Appealing
10/20/2009 6.78 6.80 6.47 6.57 16,512,085 - -6.14% 3 Stars: Appealing
10/19/2009 7.17 7.17 6.96 7.00 8,847,200 - -2.10% 3 Stars: Appealing
10/16/2009 7.35 7.35 7.03 7.15 9,330,388 - -2.85% 3 Stars: Appealing
10/15/2009 7.31 7.56 7.26 7.36 11,447,440 + +0.55% 3 Stars: Appealing
10/14/2009 7.67 7.70 7.08 7.32 24,687,637 - -2.92% 3 Stars: Appealing
10/13/2009 8.08 8.08 7.50 7.54 13,169,639 - -5.87% 3 Stars: Appealing
10/12/2009 8.12 8.16 7.65 8.01 12,960,001 - -0.74% 3 Stars: Appealing
10/09/2009 8.34 8.43 7.93 8.07 9,899,541 - -3.70% 3 Stars: Appealing
10/08/2009 8.52 8.56 8.33 8.38 5,339,717 - -0.83% 3 Stars: Appealing
10/07/2009 8.50 8.63 8.33 8.45 4,693,030 - -0.24% 3 Stars: Appealing
10/06/2009 8.56 8.71 8.43 8.47 5,073,022 - -0.47% 3 Stars: Appealing
10/05/2009 8.43 8.67 8.41 8.51 5,709,178 + +1.79% 3 Stars: Appealing
10/02/2009 8.44 8.67 8.18 8.36 10,347,096 - -1.53% 3 Stars: Appealing
10/01/2009 9.03 9.09 8.38 8.49 19,101,512 - -9.29% 3 Stars: Appealing
09/30/2009 9.63 9.73 9.29 9.36 10,310,460 - -2.70% 3 Stars: Appealing
09/29/2009 9.71 9.85 9.57 9.62 4,352,825 - -1.13% 3 Stars: Appealing
09/28/2009 9.95 10.19 9.66 9.73 4,538,231 - -1.72% 3 Stars: Appealing
09/25/2009 9.55 9.97 9.41 9.90 6,601,194 + +2.91% 3 Stars: Appealing
09/24/2009 9.90 10.09 9.37 9.62 6,118,207 - -3.80% 3 Stars: Appealing
09/23/2009 10.15 10.19 9.90 10.00 8,643,194 - -0.40% 3 Stars: Appealing
09/22/2009 10.15 10.40 9.90 10.04 9,558,979 - 0.00% 3 Stars: Appealing
09/21/2009 10.10 10.65 9.85 10.04 13,293,108 - -0.99% 3 Stars: Appealing
09/18/2009 9.75 10.22 9.61 10.14 12,902,110 + +4.11% 3 Stars: Appealing
09/17/2009 9.99 10.16 9.49 9.74 12,631,633 - -2.21% 3 Stars: Appealing