Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.82 5.87 5.74 5.81 17,170 + +1.04% 5 Stars: Appealing
02/08/2010 5.83 5.83 5.73 5.75 24,444 - -1.71% 5 Stars: Appealing
02/05/2010 5.82 5.88 5.78 5.85 20,935 + +0.86% 5 Stars: Appealing
02/04/2010 5.87 5.92 5.80 5.80 46,908 - -2.36% 5 Stars: Appealing
02/03/2010 5.86 5.97 5.80 5.94 35,747 + +0.85% 5 Stars: Appealing
02/02/2010 5.79 5.94 5.76 5.89 67,979 + +1.55% 5 Stars: Appealing
02/01/2010 5.82 5.82 5.77 5.80 36,918 - -0.17% 5 Stars: Appealing
01/29/2010 5.89 5.99 5.78 5.81 45,537 - -1.02% 5 Stars: Appealing
01/28/2010 6.02 6.02 5.83 5.87 45,845 - -2.00% 5 Stars: Appealing
01/27/2010 5.87 6.02 5.85 5.99 26,946 + +1.18% 5 Stars: Appealing
01/26/2010 5.77 6.03 5.76 5.92 29,593 + +2.07% 5 Stars: Appealing
01/25/2010 6.00 6.00 5.76 5.80 12,690 - -2.68% 5 Stars: Appealing
01/22/2010 5.73 6.20 5.71 5.96 88,476 + +4.20% 5 Stars: Appealing
01/21/2010 5.74 5.91 5.72 5.72 49,483 - -0.17% 5 Stars: Appealing
01/20/2010 5.75 5.92 5.72 5.73 84,635 - -1.21% 5 Stars: Appealing
01/19/2010 5.84 6.00 5.73 5.80 75,407 - -0.17% 5 Stars: Appealing
01/15/2010 6.05 6.16 5.75 5.81 78,650 - -3.65% 5 Stars: Appealing
01/14/2010 5.96 6.12 5.95 6.03 39,218 + +1.17% 5 Stars: Appealing
01/13/2010 6.00 6.02 5.96 5.96 35,181 - -0.67% 5 Stars: Appealing
01/12/2010 6.05 6.08 5.97 6.00 49,043 - -1.32% 5 Stars: Appealing
01/11/2010 6.11 6.20 5.98 6.08 29,170 + +0.83% 5 Stars: Appealing
01/08/2010 6.01 6.07 5.94 6.03 33,541 - -0.17% 5 Stars: Appealing
01/07/2010 5.95 6.09 5.92 6.04 30,216 + +1.17% 5 Stars: Appealing
01/06/2010 6.00 6.09 5.92 5.97 69,198 - -0.83% 5 Stars: Appealing
01/05/2010 6.07 6.10 5.91 6.02 36,476 - -1.31% 5 Stars: Appealing
01/04/2010 6.02 6.10 5.86 6.10 33,120 + +3.04% 5 Stars: Appealing
12/31/2009 5.88 6.00 5.80 5.92 47,910 + +0.85% 5 Stars: Appealing
12/30/2009 5.80 5.88 5.72 5.87 32,615 + +1.03% 5 Stars: Appealing
12/29/2009 5.79 5.88 5.71 5.81 14,258 + +0.69% 5 Stars: Appealing
12/28/2009 6.00 6.00 5.71 5.77 19,112 - -3.67% 5 Stars: Appealing
12/24/2009 5.91 6.05 5.82 5.99 7,057 + +1.53% 5 Stars: Appealing
12/23/2009 5.83 5.94 5.58 5.90 29,933 + +1.72% 5 Stars: Appealing
12/22/2009 5.79 5.88 5.65 5.80 49,608 - 0.00% 5 Stars: Appealing
12/21/2009 5.68 5.88 5.64 5.80 120,419 + +2.65% 5 Stars: Appealing
12/18/2009 5.63 5.69 5.56 5.65 227,307 + +1.62% 5 Stars: Appealing
12/17/2009 5.62 5.70 5.51 5.56 36,061 - -1.77% 5 Stars: Appealing
12/16/2009 5.67 5.75 5.43 5.66 49,521 + +1.07% 5 Stars: Appealing
12/15/2009 5.97 6.08 5.57 5.60 47,758 - -6.35% 5 Stars: Appealing
12/14/2009 5.91 5.99 5.72 5.98 37,550 + +1.53% 5 Stars: Appealing
12/11/2009 5.77 5.96 5.77 5.89 18,625 + +2.61% 5 Stars: Appealing
12/10/2009 5.97 6.05 5.63 5.74 29,161 - -3.69% 5 Stars: Appealing
12/09/2009 5.93 6.07 5.75 5.96 22,235 + +0.34% 5 Stars: Appealing
12/08/2009 6.09 6.18 5.88 5.94 34,252 - -3.41% 5 Stars: Appealing
12/07/2009 6.13 6.18 6.02 6.15 30,335 - 0.00% 5 Stars: Appealing
12/04/2009 6.12 6.15 5.89 6.15 38,364 + +2.84% 5 Stars: Appealing
12/03/2009 6.14 6.16 5.97 5.98 26,932 - -2.13% 5 Stars: Appealing
12/02/2009 5.85 6.14 5.85 6.11 29,897 + +4.44% 5 Stars: Appealing
12/01/2009 5.79 5.99 5.71 5.85 45,104 + +2.27% 5 Stars: Appealing
11/30/2009 5.74 5.80 5.52 5.72 85,186 - -0.17% 5 Stars: Appealing
11/27/2009 5.72 6.10 5.66 5.73 22,958 - -3.86% 5 Stars: Appealing
11/25/2009 6.16 6.17 5.84 5.96 55,856 - -3.09% 5 Stars: Appealing
11/24/2009 5.87 6.19 5.87 6.15 45,574 + +4.59% 5 Stars: Appealing
11/23/2009 5.87 6.16 5.87 5.88 48,968 + +1.38% 5 Stars: Appealing
11/20/2009 5.63 6.03 5.63 5.80 48,031 + +2.29% 5 Stars: Appealing
11/19/2009 5.74 5.82 5.65 5.67 36,515 - -1.90% 5 Stars: Appealing
11/18/2009 5.63 5.95 5.63 5.78 41,627 + +1.40% 5 Stars: Appealing
11/17/2009 5.85 5.85 5.60 5.70 21,074 - -2.90% 5 Stars: Appealing
11/16/2009 5.57 5.97 5.57 5.87 55,244 + +6.73% 5 Stars: Appealing
11/13/2009 5.37 5.56 5.34 5.50 34,699 + +3.19% 5 Stars: Appealing
11/12/2009 5.50 5.58 5.27 5.33 158,281 - -3.62% 5 Stars: Appealing
11/11/2009 5.75 5.75 5.48 5.53 42,775 - -2.47% 5 Stars: Appealing
11/10/2009 5.57 5.78 5.57 5.67 49,090 + +1.25% 5 Stars: Appealing
11/09/2009 5.63 5.87 5.48 5.60 37,013 + +0.18% 5 Stars: Appealing
11/06/2009 5.64 5.78 5.49 5.59 53,680 - -1.93% 5 Stars: Appealing
11/05/2009 5.49 5.73 5.42 5.70 45,206 + +4.59% 5 Stars: Appealing
11/04/2009 5.67 5.73 5.42 5.45 46,917 - -3.54% 5 Stars: Appealing
11/03/2009 5.50 5.66 5.31 5.65 52,986 + +2.17% 5 Stars: Appealing
11/02/2009 5.88 5.88 5.51 5.53 31,226 - -5.63% 5 Stars: Appealing
10/30/2009 5.68 5.90 5.42 5.86 78,131 + +2.09% 5 Stars: Appealing
10/29/2009 5.83 5.84 5.43 5.74 35,908 + +4.17% 5 Stars: Appealing
10/28/2009 5.55 5.66 5.38 5.51 86,319 - -0.54% 5 Stars: Appealing
10/27/2009 5.69 5.88 5.52 5.54 71,703 - -2.64% 5 Stars: Appealing
10/26/2009 5.80 5.80 5.60 5.69 64,097 - 0.00% 4 Stars: Appealing
10/23/2009 5.95 6.04 5.56 5.69 48,080 - -4.37% 4 Stars: Appealing
10/22/2009 6.19 6.19 5.86 5.95 25,857 - 0.00% 4 Stars: Appealing
10/21/2009 6.18 6.28 5.91 5.95 50,217 - -3.72% 4 Stars: Appealing
10/20/2009 6.30 6.39 6.14 6.18 33,762 - -1.44% 4 Stars: Appealing
10/19/2009 6.36 6.38 6.23 6.27 13,445 - -0.79% 4 Stars: Appealing
10/16/2009 6.49 6.56 6.32 6.32 46,723 - -3.36% 4 Stars: Appealing
10/15/2009 6.45 6.57 6.26 6.54 42,764 + +0.93% 5 Stars: Appealing
10/14/2009 6.36 6.60 6.36 6.48 19,313 + +2.86% 5 Stars: Appealing
10/13/2009 6.30 6.41 6.25 6.30 17,045 - -0.16% 5 Stars: Appealing
10/12/2009 6.48 6.54 6.20 6.31 16,633 - -2.17% 5 Stars: Appealing
10/09/2009 6.35 6.46 6.15 6.45 47,722 + +1.90% 5 Stars: Appealing
10/08/2009 6.54 6.58 6.30 6.33 31,731 - -2.31% 5 Stars: Appealing
10/07/2009 6.44 6.54 6.38 6.48 8,542 + +0.15% 5 Stars: Appealing
10/06/2009 6.47 6.48 6.29 6.47 17,663 + +0.47% 5 Stars: Appealing
10/05/2009 6.35 6.46 6.22 6.44 29,580 + +3.04% 5 Stars: Appealing
10/02/2009 6.25 6.33 6.25 6.25 29,711 - 0.00% 5 Stars: Appealing
10/01/2009 6.26 6.27 6.25 6.25 35,727 - 0.00% 5 Stars: Appealing
09/30/2009 6.32 6.32 6.24 6.25 71,075 - 0.00% 5 Stars: Appealing
09/29/2009 6.45 6.45 6.07 6.25 44,688 - -3.10% 5 Stars: Appealing
09/28/2009 6.10 6.50 6.10 6.45 39,626 + +5.91% 5 Stars: Appealing
09/25/2009 6.16 6.26 6.00 6.09 33,933 - -1.46% 5 Stars: Appealing
09/24/2009 6.26 6.31 6.12 6.18 31,397 - -1.12% 5 Stars: Appealing
09/23/2009 6.35 6.52 6.25 6.25 44,345 - -1.57% 5 Stars: Appealing
09/22/2009 6.44 6.56 6.26 6.35 22,468 - -1.09% 5 Stars: Appealing
09/21/2009 6.73 6.73 6.40 6.42 36,962 - -5.17% 5 Stars: Appealing
09/18/2009 6.68 6.78 6.52 6.77 85,612 + +1.80% 5 Stars: Appealing
09/17/2009 6.67 6.80 6.61 6.65 25,285 - -0.45% 5 Stars: Appealing