Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.32 4.43 4.30 4.42 439,628 + +3.25% 4 Stars: Appealing
02/08/2010 4.43 4.50 4.25 4.28 563,100 - -3.60% 4 Stars: Appealing
02/05/2010 4.12 4.45 4.00 4.44 1,367,894 + +3.50% 4 Stars: Appealing
02/04/2010 4.49 4.49 4.24 4.29 765,548 - -5.92% 4 Stars: Appealing
02/03/2010 4.37 4.68 4.37 4.56 1,115,766 + +5.56% 4 Stars: Appealing
02/02/2010 4.41 4.49 4.28 4.32 577,523 - -0.46% 4 Stars: Appealing
02/01/2010 4.00 4.34 3.93 4.34 1,280,086 + +8.50% 4 Stars: Appealing
01/29/2010 4.23 4.27 4.00 4.00 857,577 - -5.44% 4 Stars: Appealing
01/28/2010 4.15 4.27 4.00 4.23 1,002,615 + +2.67% 4 Stars: Appealing
01/27/2010 4.23 4.25 4.07 4.12 759,048 - -3.06% 4 Stars: Appealing
01/26/2010 4.26 4.33 4.11 4.25 1,012,906 - -2.07% 4 Stars: Appealing
01/25/2010 4.44 4.50 4.30 4.34 652,582 - -2.25% 4 Stars: Appealing
01/22/2010 4.50 4.58 4.31 4.44 692,715 - -1.55% 4 Stars: Appealing
01/21/2010 4.66 4.70 4.50 4.51 1,069,051 - -4.04% 4 Stars: Appealing
01/20/2010 4.83 4.83 4.60 4.70 885,531 - -3.69% 4 Stars: Appealing
01/19/2010 4.83 4.90 4.80 4.88 389,366 - 0.00% 4 Stars: Appealing
01/15/2010 4.92 5.00 4.86 4.88 674,785 - -2.98% 4 Stars: Appealing
01/14/2010 5.00 5.10 5.00 5.03 362,952 + +0.60% 4 Stars: Appealing
01/13/2010 5.07 5.07 4.90 5.00 514,428 + +0.81% 4 Stars: Appealing
01/12/2010 5.06 5.13 4.93 4.96 580,125 - -2.94% 4 Stars: Appealing
01/11/2010 5.22 5.24 5.10 5.11 701,650 + +0.79% 4 Stars: Appealing
01/08/2010 5.11 5.14 4.99 5.07 547,457 - -0.78% 4 Stars: Appealing
01/07/2010 5.20 5.20 5.03 5.11 503,333 - -0.20% 4 Stars: Appealing
01/06/2010 4.98 5.15 4.93 5.12 1,162,505 + +3.85% 4 Stars: Appealing
01/05/2010 4.92 4.97 4.86 4.93 563,649 + +0.20% 4 Stars: Appealing
01/04/2010 5.02 5.03 4.88 4.92 628,055 + +4.46% 4 Stars: Appealing
12/31/2009 4.77 4.80 4.70 4.71 374,907 - -0.84% 4 Stars: Appealing
12/30/2009 4.75 4.80 4.67 4.75 431,665 - -1.66% 4 Stars: Appealing
12/29/2009 4.93 5.04 4.79 4.83 500,922 - -2.03% 4 Stars: Appealing
12/28/2009 4.93 5.00 4.77 4.93 535,000 + +2.71% 4 Stars: Appealing
12/24/2009 4.77 4.93 4.75 4.80 707,622 + +2.13% 4 Stars: Appealing
12/23/2009 4.58 4.70 4.54 4.70 628,090 + +3.98% 4 Stars: Appealing
12/22/2009 4.44 4.54 4.40 4.52 300,752 + +1.12% 4 Stars: Appealing
12/21/2009 4.68 4.68 4.40 4.47 587,796 - -0.45% 4 Stars: Appealing
12/18/2009 4.35 4.58 4.26 4.49 1,115,601 + +4.42% 4 Stars: Appealing
12/17/2009 4.34 4.34 4.13 4.30 1,035,556 - -1.15% 4 Stars: Appealing
12/16/2009 4.31 4.47 4.31 4.35 600,785 + +0.93% 4 Stars: Appealing
12/15/2009 4.30 4.41 4.24 4.31 592,346 - -0.92% 4 Stars: Appealing
12/14/2009 4.10 4.40 4.10 4.35 635,661 + +6.36% 4 Stars: Appealing
12/11/2009 4.16 4.20 4.00 4.09 538,505 - -2.15% 4 Stars: Appealing
12/10/2009 4.14 4.20 4.05 4.18 559,863 + +2.20% 4 Stars: Appealing
12/09/2009 4.02 4.11 3.98 4.09 648,037 + +2.00% 4 Stars: Appealing
12/08/2009 4.20 4.20 3.96 4.01 888,087 - -4.75% 4 Stars: Appealing
12/07/2009 4.21 4.28 4.12 4.21 1,001,955 - -1.61% 4 Stars: Appealing
12/04/2009 4.40 4.40 4.12 4.28 1,416,933 - -3.84% 4 Stars: Appealing
12/03/2009 4.47 4.57 4.40 4.45 780,967 - -1.77% 4 Stars: Appealing
12/02/2009 4.58 4.64 4.45 4.53 973,387 - 0.00% 4 Stars: Appealing
12/01/2009 4.44 4.60 4.44 4.53 954,994 + +4.14% 4 Stars: Appealing
11/30/2009 4.30 4.42 4.25 4.35 612,230 + +1.40% 4 Stars: Appealing
11/27/2009 4.09 4.38 4.09 4.29 815,099 - -5.09% 4 Stars: Appealing
11/25/2009 4.35 4.57 4.35 4.52 1,023,539 + +5.36% 4 Stars: Appealing
11/24/2009 4.37 4.37 4.25 4.29 718,472 - -1.83% 4 Stars: Appealing
11/23/2009 4.44 4.44 4.31 4.37 1,666,718 - -0.46% 4 Stars: Appealing
11/20/2009 4.26 4.39 4.16 4.39 515,964 + +2.57% 4 Stars: Appealing
11/19/2009 4.20 4.32 4.10 4.28 684,328 + +0.23% 4 Stars: Appealing
11/18/2009 4.25 4.33 4.19 4.27 728,983 + +0.47% 4 Stars: Appealing
11/17/2009 4.11 4.26 4.11 4.25 1,394,872 - -0.23% 4 Stars: Appealing
11/16/2009 4.35 4.39 4.20 4.26 1,833,780 - 0.00% 4 Stars: Appealing
11/13/2009 4.11 4.34 4.10 4.26 677,229 + +3.65% 4 Stars: Appealing
11/12/2009 4.28 4.32 4.06 4.11 1,076,872 - -3.52% 4 Stars: Appealing
11/11/2009 4.29 4.36 4.20 4.26 658,856 + +0.47% 4 Stars: Appealing
11/10/2009 4.30 4.33 4.20 4.24 629,775 - -2.08% 4 Stars: Appealing
11/09/2009 4.35 4.40 4.29 4.33 1,013,559 + +3.34% 4 Stars: Appealing
11/06/2009 4.21 4.34 4.10 4.19 855,310 - -2.10% 4 Stars: Appealing
11/05/2009 4.33 4.34 4.20 4.28 548,316 - -0.93% 4 Stars: Appealing
11/04/2009 4.39 4.46 4.26 4.32 1,040,164 - 0.00% 4 Stars: Appealing
11/03/2009 4.02 4.32 4.02 4.32 1,392,402 + +5.37% 4 Stars: Appealing
11/02/2009 4.10 4.19 3.97 4.10 636,702 + +1.23% 4 Stars: Appealing
10/30/2009 4.19 4.21 3.92 4.05 880,952 - -3.34% 4 Stars: Appealing
10/29/2009 4.01 4.27 3.97 4.19 859,323 + +6.08% 4 Stars: Appealing
10/28/2009 4.14 4.14 3.93 3.95 1,397,941 - -4.59% 4 Stars: Appealing
10/27/2009 4.10 4.21 4.02 4.14 1,027,998 + +1.47% 4 Stars: Appealing
10/26/2009 4.35 4.39 4.06 4.08 1,216,063 - -6.42% 4 Stars: Appealing
10/23/2009 4.44 4.48 4.35 4.36 871,763 - -2.90% 4 Stars: Appealing
10/22/2009 4.54 4.54 4.42 4.49 583,131 - -0.88% 4 Stars: Appealing
10/21/2009 4.55 4.65 4.46 4.53 525,301 + +0.89% 4 Stars: Appealing
10/20/2009 4.70 4.70 4.43 4.49 843,790 - -4.06% 4 Stars: Appealing
10/19/2009 4.57 4.72 4.54 4.68 467,617 + +1.74% 4 Stars: Appealing
10/16/2009 4.55 4.67 4.53 4.60 1,000,159 - -1.50% 4 Stars: Appealing
10/15/2009 4.70 4.74 4.63 4.67 787,048 - -1.68% 4 Stars: Appealing
10/14/2009 4.67 4.80 4.67 4.75 759,639 + +0.64% 4 Stars: Appealing
10/13/2009 4.74 4.74 4.58 4.72 839,684 + +0.85% 4 Stars: Appealing
10/12/2009 4.68 4.72 4.62 4.68 475,189 + +2.18% 4 Stars: Appealing
10/09/2009 4.49 4.62 4.49 4.58 853,888 + +0.44% 4 Stars: Appealing
10/08/2009 4.62 4.65 4.47 4.56 1,055,784 + +2.70% 4 Stars: Appealing
10/07/2009 4.36 4.50 4.33 4.44 913,544 + +2.30% 4 Stars: Appealing
10/06/2009 4.32 4.53 4.25 4.34 1,792,081 + +4.33% 4 Stars: Appealing
10/05/2009 4.01 4.29 3.97 4.16 1,174,319 + +5.58% 4 Stars: Appealing
10/02/2009 3.83 4.02 3.70 3.94 961,078 - -0.25% 4 Stars: Appealing
10/01/2009 4.18 4.18 3.95 3.95 737,180 - -5.05% 4 Stars: Appealing
09/30/2009 4.15 4.19 4.03 4.16 760,418 + +1.71% 4 Stars: Appealing
09/29/2009 3.96 4.09 3.96 4.09 575,563 + +2.76% 4 Stars: Appealing
09/28/2009 3.90 4.10 3.90 3.98 685,129 - 0.00% 4 Stars: Appealing
09/25/2009 3.90 4.04 3.86 3.98 680,760 - -0.50% 4 Stars: Appealing
09/24/2009 4.10 4.11 3.86 4.00 1,143,469 - -1.72% 4 Stars: Appealing
09/23/2009 4.19 4.21 4.05 4.07 724,984 - -2.63% 4 Stars: Appealing
09/22/2009 4.22 4.29 4.13 4.18 790,898 + +2.71% 4 Stars: Appealing
09/21/2009 4.10 4.10 3.90 4.07 1,225,875 - -2.87% 4 Stars: Appealing
09/18/2009 4.25 4.25 4.06 4.19 889,037 + +0.24% 4 Stars: Appealing
09/17/2009 4.34 4.45 4.05 4.18 2,361,310 - -3.91% 4 Stars: Appealing