Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.01 5.26 4.85 5.23 1,922,000 + +5.87% 1 Stars: Appealing
02/08/2010 4.89 5.09 4.82 4.94 1,273,239 + +0.61% 1 Stars: Appealing
02/05/2010 4.67 4.92 4.65 4.91 1,829,573 + +4.25% 1 Stars: Appealing
02/04/2010 5.06 5.17 4.66 4.71 2,356,355 - -9.07% 1 Stars: Appealing
02/03/2010 5.29 5.38 5.10 5.18 1,697,224 - -2.45% 1 Stars: Appealing
02/02/2010 5.18 5.39 5.15 5.31 1,963,251 + +2.91% 1 Stars: Appealing
02/01/2010 5.14 5.18 5.06 5.16 1,721,144 + +1.18% 1 Stars: Appealing
01/29/2010 5.24 5.46 5.03 5.10 2,003,649 - -0.58% 1 Stars: Appealing
01/28/2010 5.27 5.35 5.03 5.13 1,512,185 - -2.66% 1 Stars: Appealing
01/27/2010 5.18 5.27 5.07 5.27 977,688 + +1.35% 1 Stars: Appealing
01/26/2010 5.09 5.27 4.96 5.20 1,377,799 + +1.96% 1 Stars: Appealing
01/25/2010 5.07 5.20 5.02 5.10 1,323,836 + +1.39% 1 Stars: Appealing
01/22/2010 5.26 5.30 4.91 5.03 1,395,606 - -4.19% 1 Stars: Appealing
01/21/2010 5.38 5.40 5.12 5.25 2,381,365 - -2.60% 1 Stars: Appealing
01/20/2010 5.43 5.43 5.25 5.39 2,659,588 - -2.00% 1 Stars: Appealing
01/19/2010 5.41 5.55 5.30 5.50 1,857,337 + +1.66% 1 Stars: Appealing
01/15/2010 5.64 5.80 5.36 5.41 2,367,827 - -3.39% 1 Stars: Appealing
01/14/2010 5.53 5.69 5.53 5.60 2,404,462 + +0.18% 1 Stars: Appealing
01/13/2010 5.68 5.72 5.52 5.59 1,489,434 + +0.72% 1 Stars: Appealing
01/12/2010 5.95 5.95 5.41 5.55 2,395,370 - -5.77% 1 Stars: Appealing
01/11/2010 5.95 6.00 5.85 5.89 2,818,636 + +2.61% 1 Stars: Appealing
01/08/2010 5.80 5.94 5.72 5.74 2,076,997 - -1.03% 1 Stars: Appealing
01/07/2010 5.82 6.07 5.74 5.80 3,496,969 + +5.84% 1 Stars: Appealing
01/06/2010 5.55 5.64 5.45 5.48 1,608,170 - -1.26% 1 Stars: Appealing
01/05/2010 5.38 5.72 5.25 5.55 2,224,884 + +3.74% 1 Stars: Appealing
01/04/2010 5.21 5.39 5.12 5.35 1,884,978 + +5.11% 1 Stars: Appealing
12/31/2009 5.20 5.25 5.06 5.09 687,770 - -2.49% 1 Stars: Appealing
12/30/2009 5.15 5.24 5.09 5.22 1,048,520 + +2.76% 1 Stars: Appealing
12/29/2009 5.35 5.39 5.03 5.08 1,759,448 - -5.05% 1 Stars: Appealing
12/28/2009 5.46 5.58 5.29 5.35 1,229,819 - -2.19% 1 Stars: Appealing
12/24/2009 5.44 5.55 5.40 5.47 477,397 - -0.36% 1 Stars: Appealing
12/23/2009 5.53 5.60 5.42 5.49 1,190,724 - -1.44% 1 Stars: Appealing
12/22/2009 5.60 5.65 5.50 5.57 2,087,172 - -0.54% 1 Stars: Appealing
12/21/2009 5.59 5.74 5.57 5.60 2,748,038 + +0.54% 1 Stars: Appealing
12/18/2009 5.46 5.66 5.40 5.57 5,534,122 + +2.20% 1 Stars: Appealing
12/17/2009 5.15 5.55 5.02 5.45 8,501,640 + +9.44% 1 Stars: Appealing
12/16/2009 4.67 5.00 4.67 4.98 1,952,769 + +7.10% 1 Stars: Appealing
12/15/2009 4.94 4.94 4.62 4.65 2,251,164 - -5.87% 1 Stars: Appealing
12/14/2009 4.76 4.96 4.72 4.94 1,079,818 + +4.00% 1 Stars: Appealing
12/11/2009 4.63 4.81 4.60 4.75 880,857 + +2.59% 1 Stars: Appealing
12/10/2009 4.71 4.78 4.55 4.63 770,356 - -2.11% 1 Stars: Appealing
12/09/2009 4.81 4.86 4.63 4.73 851,165 - -1.66% 1 Stars: Appealing
12/08/2009 4.79 4.88 4.68 4.81 1,138,800 - -0.21% 1 Stars: Appealing
12/07/2009 4.82 4.94 4.74 4.82 1,623,597 + +0.42% 1 Stars: Appealing
12/04/2009 4.89 4.95 4.57 4.80 2,430,611 + +0.21% 1 Stars: Appealing
12/03/2009 4.65 4.94 4.53 4.79 7,926,977 + +9.36% 1 Stars: Appealing
12/02/2009 4.18 4.39 4.18 4.38 1,760,878 + +4.53% 1 Stars: Appealing
12/01/2009 3.88 4.22 3.80 4.19 1,736,575 + +10.55% 1 Stars: Appealing
11/30/2009 4.08 4.08 3.75 3.79 2,182,502 - -5.96% 1 Stars: Appealing
11/27/2009 4.10 4.14 4.01 4.03 699,036 - -5.84% 1 Stars: Appealing
11/25/2009 4.23 4.31 4.20 4.28 807,805 + +0.94% 1 Stars: Appealing
11/24/2009 4.23 4.24 4.05 4.24 1,057,775 + +0.95% 1 Stars: Appealing
11/23/2009 4.07 4.21 4.07 4.20 1,123,430 + +5.79% 1 Stars: Appealing
11/20/2009 4.02 4.13 3.90 3.97 1,191,912 - -2.70% 1 Stars: Appealing
11/19/2009 4.15 4.22 3.94 4.08 1,159,335 - -3.32% 1 Stars: Appealing
11/18/2009 4.42 4.49 4.13 4.22 1,063,228 - -2.99% 1 Stars: Appealing
11/17/2009 4.00 4.39 3.98 4.35 2,944,811 + +8.21% 1 Stars: Appealing
11/16/2009 3.70 4.06 3.69 4.02 2,755,270 + +9.54% 1 Stars: Appealing
11/13/2009 3.66 3.85 3.56 3.67 1,330,865 + +1.66% 1 Stars: Appealing
11/12/2009 3.80 3.85 3.53 3.61 1,600,105 - -4.75% 1 Stars: Appealing
11/11/2009 3.78 3.89 3.69 3.79 1,097,333 + +1.34% 1 Stars: Appealing
11/10/2009 3.96 4.00 3.64 3.74 1,729,114 - -4.59% 1 Stars: Appealing
11/09/2009 3.68 3.97 3.63 3.92 2,328,447 + +8.59% 1 Stars: Appealing
11/06/2009 3.52 3.62 3.45 3.61 1,262,476 + +0.84% 1 Stars: Appealing
11/05/2009 3.46 3.68 3.45 3.58 1,447,310 + +4.68% 1 Stars: Appealing
11/04/2009 3.67 3.71 3.40 3.42 1,788,146 - -1.44% 1 Stars: Appealing
11/03/2009 3.30 3.48 3.20 3.47 1,939,346 + +2.66% 1 Stars: Appealing
11/02/2009 3.52 3.75 3.26 3.38 2,745,877 - -3.98% 1 Stars: Appealing
10/30/2009 3.69 3.80 3.33 3.52 2,622,234 - -5.38% 1 Stars: Appealing
10/29/2009 3.40 3.76 3.40 3.72 2,546,197 + +8.77% 1 Stars: Appealing
10/28/2009 3.64 3.82 3.33 3.42 3,554,061 - -6.04% 1 Stars: Appealing
10/27/2009 4.05 4.05 3.50 3.64 4,355,181 - -10.12% 1 Stars: Appealing
10/26/2009 4.30 4.39 3.97 4.05 2,305,796 - -6.25% 1 Stars: Appealing
10/23/2009 4.63 4.65 4.26 4.32 1,925,760 - -5.47% 1 Stars: Appealing
10/22/2009 4.51 4.59 4.30 4.57 1,421,677 + +5.54% 1 Stars: Appealing
10/21/2009 4.59 4.73 4.30 4.33 1,486,169 - -5.66% 1 Stars: Appealing
10/20/2009 4.69 4.75 4.55 4.59 1,444,039 - -1.71% 1 Stars: Appealing
10/19/2009 4.69 4.83 4.56 4.67 1,174,008 + +0.43% 1 Stars: Appealing
10/16/2009 4.71 4.99 4.63 4.65 1,564,686 - -2.52% 1 Stars: Appealing
10/15/2009 4.71 4.89 4.51 4.77 3,978,580 - -1.24% 1 Stars: Appealing
10/14/2009 5.07 5.10 4.80 4.83 3,322,972 - -0.41% 1 Stars: Appealing
10/13/2009 4.96 5.40 4.68 4.85 18,590,253 + +9.98% 1 Stars: Appealing
10/12/2009 4.20 4.55 4.16 4.41 5,894,416 + +6.01% 1 Stars: Appealing
10/09/2009 3.58 4.25 3.55 4.16 7,841,060 + +16.20% 1 Stars: Appealing
10/08/2009 3.53 3.70 3.42 3.58 2,794,448 + +4.68% 1 Stars: Appealing
10/07/2009 3.50 3.68 3.38 3.42 2,978,018 - -2.56% 1 Stars: Appealing
10/06/2009 3.52 3.67 3.47 3.51 4,372,794 + +2.03% 1 Stars: Appealing
10/05/2009 3.51 3.71 3.40 3.44 3,798,597 + +0.29% 1 Stars: Appealing
10/02/2009 3.46 3.70 3.32 3.43 2,806,716 - -3.38% 1 Stars: Appealing
10/01/2009 3.84 3.90 3.55 3.55 2,721,207 - -8.27% 1 Stars: Appealing
09/30/2009 3.89 4.02 3.62 3.87 1,780,812 - -1.78% 1 Stars: Appealing
09/29/2009 3.88 4.02 3.88 3.94 2,340,394 + +0.51% 1 Stars: Appealing
09/28/2009 3.73 4.05 3.73 3.92 3,281,558 + +5.95% 1 Stars: Appealing
09/25/2009 3.63 3.83 3.55 3.70 1,485,867 + +0.27% 1 Stars: Appealing
09/24/2009 3.79 3.95 3.43 3.69 2,762,808 - -2.38% 1 Stars: Appealing
09/23/2009 3.87 3.96 3.65 3.78 2,380,357 - -1.82% 1 Stars: Appealing
09/22/2009 3.71 4.25 3.71 3.85 9,263,649 + +3.77% 1 Stars: Appealing
09/21/2009 3.05 3.81 3.00 3.71 10,391,798 + +19.68% 1 Stars: Appealing
09/18/2009 2.95 3.10 2.81 3.10 4,113,742 + +11.51% 1 Stars: Appealing
09/17/2009 3.18 3.37 2.73 2.78 8,296,647 - -4.47% 1 Stars: Appealing