Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.69 3.81 3.67 3.81 842,699 + +4.10% 2 Stars: Appealing
02/08/2010 3.57 3.76 3.51 3.66 582,760 + +2.23% 2 Stars: Appealing
02/05/2010 3.56 3.74 3.41 3.58 988,777 + +1.99% 2 Stars: Appealing
02/04/2010 3.65 3.72 3.51 3.51 528,714 - -4.10% 2 Stars: Appealing
02/03/2010 3.69 3.74 3.61 3.66 1,059,580 - -1.08% 2 Stars: Appealing
02/02/2010 3.63 3.78 3.58 3.70 1,400,490 + +2.21% 2 Stars: Appealing
02/01/2010 3.53 3.65 3.51 3.62 542,028 + +2.84% 2 Stars: Appealing
01/29/2010 3.52 3.68 3.51 3.52 432,322 + +0.28% 2 Stars: Appealing
01/28/2010 3.62 3.64 3.50 3.51 383,510 - -2.50% 2 Stars: Appealing
01/27/2010 3.54 3.62 3.49 3.60 585,853 + +1.98% 2 Stars: Appealing
01/26/2010 3.58 3.66 3.50 3.53 396,926 - -1.94% 2 Stars: Appealing
01/25/2010 3.65 3.73 3.55 3.60 526,083 - -1.10% 2 Stars: Appealing
01/22/2010 3.50 3.74 3.50 3.64 848,940 + +4.00% 2 Stars: Appealing
01/21/2010 3.79 3.83 3.50 3.50 1,223,055 - -7.89% 2 Stars: Appealing
01/20/2010 3.91 3.94 3.80 3.80 741,670 - -3.80% 2 Stars: Appealing
01/19/2010 3.99 4.01 3.91 3.95 431,203 - -0.75% 2 Stars: Appealing
01/15/2010 4.02 4.02 3.83 3.98 1,075,577 - 0.00% 2 Stars: Appealing
01/14/2010 4.08 4.17 3.96 3.98 910,090 - -3.16% 2 Stars: Appealing
01/13/2010 3.92 4.16 3.88 4.11 826,232 + +4.85% 2 Stars: Appealing
01/12/2010 4.04 4.04 3.81 3.92 1,144,836 - -4.16% 2 Stars: Appealing
01/11/2010 4.16 4.25 4.04 4.09 559,617 - -0.97% 2 Stars: Appealing
01/08/2010 4.07 4.16 4.00 4.13 704,450 + +1.72% 2 Stars: Appealing
01/07/2010 4.04 4.19 4.01 4.06 687,230 - 0.00% 2 Stars: Appealing
01/06/2010 4.17 4.18 3.97 4.06 1,208,829 - -2.40% 2 Stars: Appealing
01/05/2010 4.02 4.28 4.00 4.16 1,151,739 + +3.23% 2 Stars: Appealing
01/04/2010 4.03 4.08 3.87 4.03 1,533,287 + +1.26% 2 Stars: Appealing
12/31/2009 4.15 4.16 3.93 3.98 1,206,974 - -4.56% 2 Stars: Appealing
12/30/2009 3.88 4.20 3.82 4.17 1,946,729 + +6.38% 2 Stars: Appealing
12/29/2009 3.53 3.94 3.53 3.92 1,844,272 + +11.36% 2 Stars: Appealing
12/28/2009 3.44 3.56 3.44 3.52 694,911 + +2.33% 2 Stars: Appealing
12/24/2009 3.44 3.49 3.44 3.44 152,307 - 0.00% 2 Stars: Appealing
12/23/2009 3.44 3.53 3.42 3.44 580,232 - -0.58% 2 Stars: Appealing
12/22/2009 3.55 3.55 3.44 3.46 724,898 - -2.81% 2 Stars: Appealing
12/21/2009 3.54 3.60 3.44 3.56 765,747 + +1.42% 2 Stars: Appealing
12/18/2009 3.47 3.51 3.30 3.51 1,507,077 + +2.33% 2 Stars: Appealing
12/17/2009 3.49 3.56 3.42 3.43 579,808 - -2.56% 2 Stars: Appealing
12/16/2009 3.50 3.59 3.40 3.52 704,080 + +3.83% 2 Stars: Appealing
12/15/2009 3.51 3.59 3.39 3.39 987,599 - -4.78% 2 Stars: Appealing
12/14/2009 3.29 3.56 3.28 3.56 1,346,089 + +8.87% 2 Stars: Appealing
12/11/2009 3.37 3.37 3.25 3.27 680,137 + +0.93% 2 Stars: Appealing
12/10/2009 3.25 3.32 3.19 3.24 612,330 - 0.00% 2 Stars: Appealing
12/09/2009 3.17 3.24 3.15 3.24 741,612 + +2.21% 2 Stars: Appealing
12/08/2009 3.21 3.26 3.15 3.17 964,571 - -1.86% 2 Stars: Appealing
12/07/2009 3.26 3.30 3.22 3.23 597,234 - -1.52% 2 Stars: Appealing
12/04/2009 3.25 3.32 3.15 3.28 1,064,802 + +3.47% 2 Stars: Appealing
12/03/2009 3.28 3.33 3.16 3.17 777,871 - -3.35% 2 Stars: Appealing
12/02/2009 3.24 3.38 3.24 3.28 993,756 + +0.92% 2 Stars: Appealing
12/01/2009 3.38 3.46 3.22 3.25 1,774,956 - -2.69% 2 Stars: Appealing
11/30/2009 3.30 3.40 3.21 3.34 1,288,627 + +2.14% 2 Stars: Appealing
11/27/2009 3.38 3.46 3.27 3.27 809,918 - -6.03% 2 Stars: Appealing
11/25/2009 3.56 3.57 3.43 3.48 865,086 - -1.97% 2 Stars: Appealing
11/24/2009 3.51 3.57 3.38 3.55 1,538,200 + +0.57% 2 Stars: Appealing
11/23/2009 3.64 3.70 3.48 3.53 1,017,660 - -1.94% 2 Stars: Appealing
11/20/2009 3.66 3.84 3.58 3.60 1,573,725 - -2.17% 2 Stars: Appealing
11/19/2009 3.95 3.96 3.67 3.68 1,837,491 - -7.30% 2 Stars: Appealing
11/18/2009 3.88 4.01 3.78 3.97 3,465,854 + +2.32% 2 Stars: Appealing
11/17/2009 3.75 4.03 3.38 3.88 24,921,150 - -22.55% 2 Stars: Appealing
11/16/2009 4.82 5.16 4.82 5.01 2,157,879 + +4.59% 2 Stars: Appealing
11/13/2009 4.92 4.96 4.70 4.79 1,490,898 - -2.64% 2 Stars: Appealing
11/12/2009 4.83 5.03 4.82 4.92 1,852,045 + +1.23% 2 Stars: Appealing
11/11/2009 4.79 4.92 4.79 4.86 569,320 + +2.10% 2 Stars: Appealing
11/10/2009 4.94 5.00 4.66 4.76 2,114,988 - -3.84% 2 Stars: Appealing
11/09/2009 5.10 5.10 4.89 4.95 1,022,262 - -2.75% 2 Stars: Appealing
11/06/2009 5.06 5.17 5.00 5.09 764,538 - 0.00% 2 Stars: Appealing
11/05/2009 5.49 5.50 5.06 5.09 1,870,457 - -6.78% 2 Stars: Appealing
11/04/2009 5.75 5.82 5.39 5.46 711,504 - -4.21% 2 Stars: Appealing
11/03/2009 5.74 5.93 5.66 5.70 755,675 - -1.55% 2 Stars: Appealing
11/02/2009 6.04 6.19 5.66 5.79 1,246,886 - -4.14% 2 Stars: Appealing
10/30/2009 6.03 6.09 5.84 6.04 1,765,697 - -0.33% 2 Stars: Appealing
10/29/2009 5.67 6.09 5.66 6.06 978,645 + +8.21% 2 Stars: Appealing
10/28/2009 6.11 6.21 5.56 5.60 1,004,276 - -9.24% 2 Stars: Appealing
10/27/2009 6.58 6.77 6.08 6.17 1,876,662 - -5.66% 2 Stars: Appealing
10/26/2009 6.82 6.95 6.50 6.54 661,377 - -3.68% 2 Stars: Appealing
10/23/2009 7.19 7.25 6.75 6.79 991,383 - -5.03% 2 Stars: Appealing
10/22/2009 7.01 7.24 6.80 7.15 845,242 + +4.38% 2 Stars: Appealing
10/21/2009 6.82 7.17 6.80 6.85 2,032,561 + +0.44% 2 Stars: Appealing
10/20/2009 6.97 7.04 6.62 6.82 1,507,899 - -2.01% 2 Stars: Appealing
10/19/2009 6.64 7.06 6.58 6.96 1,979,521 + +5.45% 2 Stars: Appealing
10/16/2009 6.52 6.69 6.47 6.60 1,265,364 + +0.76% 2 Stars: Appealing
10/15/2009 6.51 6.69 6.48 6.55 1,340,745 + +0.31% 2 Stars: Appealing
10/14/2009 6.52 6.69 6.18 6.53 2,881,331 + +0.77% 2 Stars: Appealing
10/13/2009 6.53 6.79 6.39 6.48 4,614,699 + +5.54% 2 Stars: Appealing
10/12/2009 6.10 6.29 6.10 6.14 612,927 + +1.32% 2 Stars: Appealing
10/09/2009 5.68 6.06 5.67 6.06 838,139 + +6.32% 2 Stars: Appealing
10/08/2009 5.61 5.85 5.47 5.70 408,193 + +2.33% 2 Stars: Appealing
10/07/2009 5.23 5.82 5.19 5.57 632,110 + +5.69% 2 Stars: Appealing
10/06/2009 5.02 5.27 5.02 5.27 452,895 + +5.40% 2 Stars: Appealing
10/05/2009 4.95 5.08 4.81 5.00 528,952 + +1.01% 2 Stars: Appealing
10/02/2009 4.99 5.08 4.89 4.95 401,157 - -1.98% 2 Stars: Appealing
10/01/2009 5.13 5.16 4.94 5.05 845,560 - -1.94% 2 Stars: Appealing
09/30/2009 5.31 5.33 5.05 5.15 491,121 - -3.38% 2 Stars: Appealing
09/29/2009 5.46 5.51 5.33 5.33 398,754 - -2.74% 2 Stars: Appealing
09/28/2009 5.24 5.51 5.21 5.48 356,495 + +4.58% 2 Stars: Appealing
09/25/2009 5.33 5.40 5.16 5.24 449,740 - -2.24% 2 Stars: Appealing
09/24/2009 5.39 5.53 5.21 5.36 1,012,507 - -0.74% 2 Stars: Appealing
09/23/2009 5.39 5.52 5.24 5.40 801,899 - -1.28% 2 Stars: Appealing
09/22/2009 5.59 5.68 5.46 5.47 446,765 - -1.62% 2 Stars: Appealing
09/21/2009 5.65 5.91 5.50 5.56 407,384 - -2.80% 2 Stars: Appealing
09/18/2009 5.59 5.76 5.34 5.72 748,731 + +2.51% 2 Stars: Appealing
09/17/2009 5.21 5.62 5.06 5.58 1,041,542 + +7.31% 2 Stars: Appealing