Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.69 5.89 5.63 5.69 107,214 + +1.25% 0 Stars: Appealing
02/08/2010 5.85 5.85 5.62 5.62 70,551 - -4.26% 0 Stars: Appealing
02/05/2010 5.83 5.88 5.69 5.87 33,622 + +0.69% 0 Stars: Appealing
02/04/2010 5.98 6.13 5.77 5.83 126,596 - -3.16% 0 Stars: Appealing
02/03/2010 6.07 6.23 6.00 6.02 54,385 - -1.31% 0 Stars: Appealing
02/02/2010 6.32 6.40 6.10 6.10 97,160 - -3.63% 0 Stars: Appealing
02/01/2010 6.04 6.38 5.97 6.33 124,637 + +5.15% 0 Stars: Appealing
01/29/2010 5.98 6.06 5.80 6.02 107,475 + +0.84% 2 Stars: Appealing
01/28/2010 6.07 6.11 5.62 5.97 126,760 - -1.16% 2 Stars: Appealing
01/27/2010 5.84 6.11 5.72 6.04 103,133 + +2.37% 2 Stars: Appealing
01/26/2010 6.14 6.21 5.85 5.90 76,060 - -4.22% 2 Stars: Appealing
01/25/2010 6.01 6.19 5.95 6.16 44,336 + +3.53% 2 Stars: Appealing
01/22/2010 6.16 6.35 5.91 5.95 77,674 - -3.25% 2 Stars: Appealing
01/21/2010 6.61 6.63 6.15 6.15 141,904 - -6.96% 2 Stars: Appealing
01/20/2010 6.75 6.89 6.33 6.61 139,719 - -3.22% 2 Stars: Appealing
01/19/2010 6.61 6.89 6.39 6.83 83,686 + +3.33% 2 Stars: Appealing
01/15/2010 6.74 6.81 6.47 6.61 122,290 - -1.64% 2 Stars: Appealing
01/14/2010 6.55 6.79 6.44 6.72 88,074 + +1.82% 2 Stars: Appealing
01/13/2010 6.26 6.72 6.16 6.60 121,733 + +6.28% 2 Stars: Appealing
01/12/2010 6.17 6.34 6.14 6.21 56,307 - -0.80% 2 Stars: Appealing
01/11/2010 6.20 6.30 6.17 6.26 62,490 + +1.46% 2 Stars: Appealing
01/08/2010 6.12 6.17 5.99 6.17 69,807 + +0.33% 2 Stars: Appealing
01/07/2010 6.07 6.21 5.95 6.15 186,989 + +0.99% 2 Stars: Appealing
01/06/2010 6.07 6.13 5.88 6.09 144,924 + +0.50% 2 Stars: Appealing
01/05/2010 6.58 6.58 5.84 6.06 244,962 - -8.32% 2 Stars: Appealing
01/04/2010 6.41 6.64 6.30 6.61 108,790 + +4.92% 2 Stars: Appealing
12/31/2009 6.26 6.37 6.20 6.30 78,682 + +0.32% 2 Stars: Appealing
12/30/2009 6.17 6.28 6.10 6.28 58,586 + +1.45% 2 Stars: Appealing
12/29/2009 6.21 6.21 6.08 6.19 58,069 - 0.00% 2 Stars: Appealing
12/28/2009 6.20 6.23 6.06 6.19 86,715 + +0.65% 2 Stars: Appealing
12/24/2009 6.18 6.25 6.07 6.15 23,078 + +0.33% 2 Stars: Appealing
12/23/2009 6.21 6.23 6.11 6.13 60,691 - -0.16% 2 Stars: Appealing
12/22/2009 6.25 6.27 6.12 6.14 65,845 - -1.29% 2 Stars: Appealing
12/21/2009 6.25 6.41 6.12 6.22 77,541 + +0.16% 2 Stars: Appealing
12/18/2009 6.14 6.27 6.01 6.21 210,013 + +1.97% 1 Stars: Appealing
12/17/2009 6.07 6.25 6.05 6.09 54,059 - -0.81% 1 Stars: Appealing
12/16/2009 6.28 6.36 6.06 6.14 78,111 - -0.97% 1 Stars: Appealing
12/15/2009 6.39 6.43 6.19 6.20 68,526 - -2.97% 1 Stars: Appealing
12/14/2009 6.16 6.42 6.08 6.39 64,402 + +4.75% 2 Stars: Appealing
12/11/2009 5.94 6.15 5.87 6.10 57,275 + +3.74% 1 Stars: Appealing
12/10/2009 6.21 6.21 5.80 5.88 192,622 - -4.55% 1 Stars: Appealing
12/09/2009 6.28 6.28 6.03 6.16 80,815 - -1.91% 1 Stars: Appealing
12/08/2009 6.63 6.78 6.27 6.28 79,297 - -6.41% 1 Stars: Appealing
12/07/2009 6.69 6.89 6.52 6.71 61,406 + +0.60% 1 Stars: Appealing
12/04/2009 6.44 6.69 6.33 6.67 107,370 + +6.21% 1 Stars: Appealing
12/03/2009 6.61 6.61 6.21 6.28 75,814 - -4.85% 1 Stars: Appealing
12/02/2009 6.56 6.70 6.25 6.60 79,886 + +0.76% 2 Stars: Appealing
12/01/2009 6.47 6.78 6.45 6.55 123,342 + +2.83% 2 Stars: Appealing
11/30/2009 6.44 6.44 6.07 6.37 109,653 - -1.55% 2 Stars: Appealing
11/27/2009 6.56 6.75 6.45 6.47 65,872 - -4.57% 2 Stars: Appealing
11/25/2009 7.21 7.21 6.52 6.78 86,521 - -5.17% 2 Stars: Appealing
11/24/2009 7.16 7.32 6.99 7.15 59,246 - -0.42% 2 Stars: Appealing
11/23/2009 7.09 7.44 6.97 7.18 119,774 + +3.31% 2 Stars: Appealing
11/20/2009 6.77 7.09 6.77 6.95 88,448 + +1.61% 2 Stars: Appealing
11/19/2009 6.87 7.03 6.60 6.84 101,550 - -1.16% 2 Stars: Appealing
11/18/2009 6.98 7.09 6.85 6.92 72,307 - -0.86% 2 Stars: Appealing
11/17/2009 6.89 7.08 6.77 6.98 82,536 + +1.01% 2 Stars: Appealing
11/16/2009 6.41 7.08 6.41 6.91 124,136 + +9.16% 2 Stars: Appealing
11/13/2009 6.20 6.46 6.20 6.33 101,738 + +2.76% 2 Stars: Appealing
11/12/2009 6.23 6.42 6.14 6.16 115,657 - -1.12% 1 Stars: Appealing
11/11/2009 5.99 6.28 5.98 6.23 127,862 + +5.41% 1 Stars: Appealing
11/10/2009 6.07 6.25 5.85 5.91 213,619 - -2.96% 1 Stars: Appealing
11/09/2009 6.13 6.19 5.99 6.09 240,654 + +0.16% 1 Stars: Appealing
11/06/2009 5.89 6.15 5.83 6.08 533,658 + +1.67% 1 Stars: Appealing
11/05/2009 6.10 6.25 5.88 5.98 206,689 - -1.16% 1 Stars: Appealing
11/04/2009 5.74 6.44 5.54 6.05 504,178 + +25.52% 2 Stars: Appealing
11/03/2009 4.98 4.98 4.65 4.82 56,983 - -0.21% 3 Stars: Appealing
11/02/2009 4.80 4.88 4.64 4.83 41,321 + +1.05% 3 Stars: Appealing
10/30/2009 4.93 4.94 4.75 4.78 82,341 - -4.21% 3 Stars: Appealing
10/29/2009 4.87 5.07 4.87 4.99 61,681 + +3.96% 3 Stars: Appealing
10/28/2009 4.96 4.96 4.80 4.80 102,792 - -3.81% 3 Stars: Appealing
10/27/2009 5.04 5.08 4.98 4.99 96,755 - -0.20% 3 Stars: Appealing
10/26/2009 5.11 5.27 5.00 5.00 65,039 - -1.96% 3 Stars: Appealing
10/23/2009 5.27 5.27 5.02 5.10 52,134 - -1.35% 2 Stars: Appealing
10/22/2009 5.35 5.35 5.09 5.17 98,796 - -3.18% 2 Stars: Appealing
10/21/2009 5.36 5.70 5.33 5.34 65,787 - -0.19% 2 Stars: Appealing
10/20/2009 5.63 5.63 5.32 5.35 71,561 - -5.14% 2 Stars: Appealing
10/19/2009 5.67 5.78 5.61 5.64 232,861 - 0.00% 2 Stars: Appealing
10/16/2009 5.51 5.69 5.47 5.64 115,397 + +1.26% 2 Stars: Appealing
10/15/2009 5.62 5.63 5.39 5.57 35,516 - -0.71% 2 Stars: Appealing
10/14/2009 5.62 5.69 5.37 5.61 41,995 + +1.63% 2 Stars: Appealing
10/13/2009 5.74 5.74 5.42 5.52 23,541 - -3.66% 2 Stars: Appealing
10/12/2009 5.90 5.90 5.68 5.73 288,207 - -3.05% 2 Stars: Appealing
10/09/2009 5.70 5.94 5.58 5.91 52,777 + +3.87% 2 Stars: Appealing
10/08/2009 5.67 5.80 5.58 5.69 47,303 + +1.43% 2 Stars: Appealing
10/07/2009 5.76 5.79 5.51 5.61 47,134 - -3.44% 2 Stars: Appealing
10/06/2009 5.48 5.95 5.45 5.81 41,911 + +7.20% 2 Stars: Appealing
10/05/2009 5.45 5.55 5.35 5.42 57,187 + +0.37% 2 Stars: Appealing
10/02/2009 5.33 5.60 5.30 5.40 55,961 + +0.56% 3 Stars: Appealing
10/01/2009 5.67 5.73 5.35 5.37 100,129 - -5.62% 2 Stars: Appealing
09/30/2009 5.81 5.95 5.61 5.69 131,344 - -1.73% 2 Stars: Appealing
09/29/2009 5.82 5.90 5.75 5.79 71,683 - -1.70% 2 Stars: Appealing
09/28/2009 5.84 5.98 5.64 5.89 111,273 + +1.90% 2 Stars: Appealing
09/25/2009 5.78 6.07 5.74 5.78 76,040 + +0.17% 2 Stars: Appealing
09/24/2009 5.95 5.95 5.60 5.77 52,291 - -2.86% 2 Stars: Appealing
09/23/2009 5.91 6.33 5.88 5.94 143,635 - -0.50% 2 Stars: Appealing
09/22/2009 6.06 6.06 5.88 5.97 209,631 - -0.67% 2 Stars: Appealing
09/21/2009 5.96 6.11 5.84 6.01 146,580 + +0.17% 3 Stars: Appealing
09/18/2009 5.85 6.01 5.74 6.00 228,154 + +2.76% 3 Stars: Appealing
09/17/2009 5.65 5.90 5.63 5.84 100,373 + +3.53% 3 Stars: Appealing