Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.36 4.37 4.23 4.27 34,113,775 - -0.47% 2 Stars: Appealing
02/08/2010 4.41 4.48 4.28 4.29 36,136,348 - -2.72% 2 Stars: Appealing
02/05/2010 4.30 4.44 4.28 4.41 30,719,389 + +2.56% 2 Stars: Appealing
02/04/2010 4.41 4.43 4.29 4.30 20,660,188 - -3.15% 2 Stars: Appealing
02/03/2010 4.43 4.49 4.40 4.44 22,100,264 + +0.23% 2 Stars: Appealing
02/02/2010 4.36 4.50 4.29 4.43 52,288,969 + +4.98% 2 Stars: Appealing
02/01/2010 4.23 4.23 4.11 4.22 35,566,838 + +0.24% 2 Stars: Appealing
01/29/2010 4.21 4.30 4.20 4.21 22,474,023 + +0.48% 2 Stars: Appealing
01/28/2010 4.24 4.25 4.15 4.19 20,880,980 - -1.18% 2 Stars: Appealing
01/27/2010 4.24 4.28 4.17 4.24 14,987,417 + +0.24% 2 Stars: Appealing
01/26/2010 4.33 4.33 4.20 4.23 32,421,207 - -2.31% 2 Stars: Appealing
01/25/2010 4.35 4.40 4.29 4.33 23,779,936 + +0.46% 2 Stars: Appealing
01/22/2010 4.38 4.41 4.27 4.31 21,253,786 - -1.60% 2 Stars: Appealing
01/21/2010 4.44 4.50 4.34 4.38 27,102,935 - -1.79% 2 Stars: Appealing
01/20/2010 4.49 4.56 4.40 4.46 24,659,123 - -1.11% 2 Stars: Appealing
01/19/2010 4.46 4.57 4.39 4.51 22,642,641 + +0.67% 2 Stars: Appealing
01/15/2010 4.49 4.49 4.40 4.48 20,628,879 + +0.22% 2 Stars: Appealing
01/14/2010 4.55 4.56 4.43 4.47 27,190,665 - -1.76% 2 Stars: Appealing
01/13/2010 4.51 4.59 4.49 4.55 15,171,640 + +0.66% 2 Stars: Appealing
01/12/2010 4.63 4.64 4.51 4.52 29,102,283 - -3.62% 2 Stars: Appealing
01/11/2010 4.61 4.69 4.55 4.69 21,932,003 + +0.86% 2 Stars: Appealing
01/08/2010 4.70 4.72 4.61 4.65 23,641,054 - -0.64% 2 Stars: Appealing
01/07/2010 4.57 4.77 4.49 4.68 74,750,448 + +3.77% 2 Stars: Appealing
01/06/2010 4.52 4.64 4.44 4.51 75,788,233 + +1.12% 2 Stars: Appealing
01/05/2010 4.26 4.51 4.26 4.46 42,330,900 + +4.69% 2 Stars: Appealing
01/04/2010 4.23 4.35 4.22 4.26 15,889,044 + +1.19% 2 Stars: Appealing
12/31/2009 4.23 4.27 4.19 4.21 6,393,108 - -0.71% 2 Stars: Appealing
12/30/2009 4.23 4.26 4.18 4.24 12,347,591 - 0.00% 2 Stars: Appealing
12/29/2009 4.31 4.32 4.22 4.24 12,180,198 - -1.62% 2 Stars: Appealing
12/28/2009 4.30 4.33 4.29 4.31 7,580,903 - 0.00% 2 Stars: Appealing
12/24/2009 4.29 4.31 4.26 4.31 5,422,625 + +0.70% 2 Stars: Appealing
12/23/2009 4.30 4.32 4.24 4.28 13,760,830 - -0.23% 2 Stars: Appealing
12/22/2009 4.29 4.32 4.26 4.29 15,619,712 - -0.23% 2 Stars: Appealing
12/21/2009 4.31 4.43 4.28 4.30 21,353,930 + +1.42% 2 Stars: Appealing
12/18/2009 4.29 4.36 4.24 4.24 24,191,758 - -0.24% 2 Stars: Appealing
12/17/2009 4.26 4.31 4.22 4.25 30,351,217 - -0.23% 2 Stars: Appealing
12/16/2009 4.28 4.40 4.24 4.26 29,823,343 - 0.00% 2 Stars: Appealing
12/15/2009 4.23 4.33 4.15 4.26 52,600,122 + +4.41% 2 Stars: Appealing
12/14/2009 4.12 4.12 4.05 4.08 18,423,549 - -0.49% 2 Stars: Appealing
12/11/2009 4.18 4.18 4.08 4.10 14,089,213 - -0.73% 2 Stars: Appealing
12/10/2009 4.22 4.22 4.10 4.13 20,462,066 - -1.43% 2 Stars: Appealing
12/09/2009 4.12 4.20 4.11 4.19 33,874,608 + +2.20% 2 Stars: Appealing
12/08/2009 4.15 4.18 3.97 4.10 51,242,158 - -0.24% 2 Stars: Appealing
12/07/2009 3.92 4.15 3.90 4.11 46,418,920 + +5.12% 2 Stars: Appealing
12/04/2009 3.95 3.97 3.89 3.91 15,859,242 - -0.51% 2 Stars: Appealing
12/03/2009 3.94 3.97 3.83 3.93 29,647,502 - 0.00% 2 Stars: Appealing
12/02/2009 3.81 3.97 3.81 3.93 23,891,748 + +2.08% 2 Stars: Appealing
12/01/2009 3.72 3.86 3.65 3.85 28,556,127 + +5.48% 2 Stars: Appealing
11/30/2009 3.81 3.83 3.62 3.65 43,044,740 - -3.95% 2 Stars: Appealing
11/27/2009 3.82 3.83 3.77 3.80 13,773,302 - -2.81% 2 Stars: Appealing
11/25/2009 3.78 3.96 3.74 3.91 38,246,543 + +3.44% 2 Stars: Appealing
11/24/2009 3.78 3.81 3.72 3.78 28,658,125 - 0.00% 2 Stars: Appealing
11/23/2009 3.80 3.84 3.73 3.78 18,272,221 + +1.07% 2 Stars: Appealing
11/20/2009 3.64 3.80 3.64 3.74 26,003,764 + +1.91% 2 Stars: Appealing
11/19/2009 3.70 3.71 3.65 3.67 10,859,824 - -1.34% 2 Stars: Appealing
11/18/2009 3.77 3.79 3.67 3.72 14,080,657 - -2.36% 2 Stars: Appealing
11/17/2009 3.77 3.85 3.75 3.81 21,954,545 + +1.06% 2 Stars: Appealing
11/16/2009 3.83 3.83 3.74 3.77 28,731,484 - -1.05% 2 Stars: Appealing
11/13/2009 3.79 3.82 3.75 3.81 18,448,813 + +0.26% 2 Stars: Appealing
11/12/2009 3.81 3.82 3.75 3.80 18,407,189 - -0.52% 2 Stars: Appealing
11/11/2009 3.82 3.86 3.78 3.82 19,361,550 + +0.79% 2 Stars: Appealing
11/10/2009 3.70 3.82 3.67 3.79 34,085,562 + +2.43% 2 Stars: Appealing
11/09/2009 3.64 3.77 3.62 3.70 33,172,279 + +2.21% 2 Stars: Appealing
11/06/2009 3.58 3.62 3.58 3.62 6,112,134 + +0.28% 2 Stars: Appealing
11/05/2009 3.57 3.64 3.54 3.61 12,891,740 + +2.56% 2 Stars: Appealing
11/04/2009 3.53 3.60 3.51 3.52 16,705,981 - -0.56% 2 Stars: Appealing
11/03/2009 3.51 3.54 3.46 3.54 16,235,327 + +0.85% 2 Stars: Appealing
11/02/2009 3.60 3.61 3.47 3.51 20,797,066 - -2.23% 2 Stars: Appealing
10/30/2009 3.64 3.64 3.55 3.59 26,162,015 - -1.37% 2 Stars: Appealing
10/29/2009 3.58 3.66 3.54 3.64 28,811,389 + +2.82% 2 Stars: Appealing
10/28/2009 3.52 3.63 3.42 3.54 90,581,983 + +2.61% 2 Stars: Appealing
10/27/2009 3.48 3.53 3.43 3.45 27,359,405 - -1.15% 2 Stars: Appealing
10/26/2009 3.56 3.60 3.45 3.49 23,506,383 - -2.51% 2 Stars: Appealing
10/23/2009 3.58 3.59 3.48 3.58 24,850,127 - -0.83% 2 Stars: Appealing
10/22/2009 3.55 3.61 3.51 3.61 14,320,980 + +1.40% 2 Stars: Appealing
10/21/2009 3.60 3.63 3.54 3.56 21,120,998 - -1.66% 2 Stars: Appealing
10/20/2009 3.65 3.66 3.58 3.62 12,491,108 - -1.09% 2 Stars: Appealing
10/19/2009 3.70 3.70 3.60 3.66 12,489,387 + +0.27% 2 Stars: Appealing
10/16/2009 3.66 3.69 3.61 3.65 11,214,086 - -1.08% 2 Stars: Appealing
10/15/2009 3.70 3.71 3.61 3.69 20,738,592 - 0.00% 2 Stars: Appealing
10/14/2009 3.83 3.86 3.68 3.69 25,416,113 - -3.15% 2 Stars: Appealing
10/13/2009 3.79 3.84 3.73 3.81 24,973,570 + +0.53% 2 Stars: Appealing
10/12/2009 3.74 3.82 3.72 3.79 12,448,956 + +0.80% 2 Stars: Appealing
10/09/2009 3.75 3.78 3.67 3.76 11,568,044 - -0.27% 2 Stars: Appealing
10/08/2009 3.76 3.81 3.65 3.77 21,919,561 - 0.00% 2 Stars: Appealing
10/07/2009 3.80 3.83 3.68 3.77 19,351,941 - -0.53% 2 Stars: Appealing
10/06/2009 3.73 3.81 3.71 3.79 19,396,048 + +2.16% 2 Stars: Appealing
10/05/2009 3.60 3.71 3.58 3.71 15,061,527 + +3.92% 2 Stars: Appealing
10/02/2009 3.64 3.72 3.56 3.57 22,120,182 - -3.51% 2 Stars: Appealing
10/01/2009 3.77 3.78 3.61 3.70 22,492,471 - -2.89% 2 Stars: Appealing
09/30/2009 3.74 3.84 3.63 3.81 35,671,443 + +1.87% 2 Stars: Appealing
09/29/2009 3.69 3.75 3.64 3.74 19,110,593 + +1.63% 2 Stars: Appealing
09/28/2009 3.56 3.69 3.54 3.68 15,205,505 + +3.95% 2 Stars: Appealing
09/25/2009 3.62 3.65 3.53 3.54 23,713,457 - -3.01% 2 Stars: Appealing
09/24/2009 3.65 3.71 3.57 3.65 42,155,368 + +1.67% 2 Stars: Appealing
09/23/2009 3.55 3.72 3.51 3.59 30,159,316 + +1.70% 2 Stars: Appealing
09/22/2009 3.50 3.56 3.49 3.53 20,661,543 + +1.73% 2 Stars: Appealing
09/21/2009 3.42 3.48 3.35 3.47 30,453,549 - -0.86% 2 Stars: Appealing
09/18/2009 3.47 3.51 3.39 3.50 51,694,744 + +1.16% 2 Stars: Appealing
09/17/2009 3.57 3.62 3.41 3.46 74,019,023 - -3.08% 2 Stars: Appealing