Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.05 4.10 3.99 4.01 5,263,871 + +0.75% 4 Stars: Appealing
02/08/2010 4.01 4.10 3.93 3.98 5,737,689 - -0.50% 4 Stars: Appealing
02/05/2010 3.94 4.02 3.76 4.00 13,768,346 + +3.63% 4 Stars: Appealing
02/04/2010 4.05 4.07 3.86 3.86 7,430,129 - -5.62% 4 Stars: Appealing
02/03/2010 4.09 4.17 4.08 4.09 4,726,978 - 0.00% 4 Stars: Appealing
02/02/2010 4.00 4.13 3.95 4.09 7,481,805 + +2.25% 4 Stars: Appealing
02/01/2010 3.93 4.02 3.87 4.00 6,944,703 + +3.90% 4 Stars: Appealing
01/29/2010 4.07 4.10 3.81 3.85 13,138,651 - -3.75% 4 Stars: Appealing
01/28/2010 4.13 4.14 3.94 4.00 8,131,231 - -2.44% 4 Stars: Appealing
01/27/2010 4.17 4.18 3.92 4.10 27,281,631 - -3.98% 4 Stars: Appealing
01/26/2010 4.19 4.32 4.11 4.27 10,907,548 + +1.43% 4 Stars: Appealing
01/25/2010 4.10 4.26 4.08 4.21 9,431,113 + +4.21% 4 Stars: Appealing
01/22/2010 4.25 4.28 4.02 4.04 11,983,773 - -5.16% 4 Stars: Appealing
01/21/2010 4.34 4.43 4.21 4.26 5,476,801 - -2.29% 4 Stars: Appealing
01/20/2010 4.37 4.41 4.25 4.36 9,126,138 - -0.46% 4 Stars: Appealing
01/19/2010 4.29 4.39 4.17 4.38 11,953,161 + +2.34% 4 Stars: Appealing
01/15/2010 4.40 4.41 4.23 4.28 10,609,218 - -2.28% 4 Stars: Appealing
01/14/2010 4.45 4.50 4.35 4.38 16,980,703 - -3.10% 4 Stars: Appealing
01/13/2010 4.58 4.63 4.40 4.52 11,500,732 - -0.44% 4 Stars: Appealing
01/12/2010 4.73 4.75 4.52 4.54 10,939,253 - -4.82% 4 Stars: Appealing
01/11/2010 4.80 4.84 4.72 4.77 6,829,093 - 0.00% 4 Stars: Appealing
01/08/2010 4.77 4.80 4.68 4.77 6,527,892 + +0.21% 4 Stars: Appealing
01/07/2010 4.74 4.87 4.70 4.76 5,843,804 + +0.42% 4 Stars: Appealing
01/06/2010 4.87 4.89 4.68 4.74 10,489,966 - -3.07% 4 Stars: Appealing
01/05/2010 4.95 4.95 4.82 4.89 7,554,882 - -1.61% 4 Stars: Appealing
01/04/2010 4.85 4.98 4.85 4.97 5,536,272 + +4.19% 4 Stars: Appealing
12/31/2009 4.87 4.90 4.77 4.77 2,378,033 - -2.45% 4 Stars: Appealing
12/30/2009 4.82 4.90 4.80 4.89 2,369,351 + +0.41% 4 Stars: Appealing
12/29/2009 4.89 4.93 4.80 4.87 2,785,445 - -0.20% 4 Stars: Appealing
12/28/2009 4.96 4.98 4.83 4.88 2,811,064 - -1.21% 4 Stars: Appealing
12/24/2009 5.00 5.02 4.93 4.94 1,050,407 - -0.80% 4 Stars: Appealing
12/23/2009 5.02 5.05 4.91 4.98 3,841,725 - -0.40% 4 Stars: Appealing
12/22/2009 4.87 5.02 4.87 5.00 5,142,172 + +2.88% 4 Stars: Appealing
12/21/2009 4.83 4.89 4.80 4.86 3,820,581 + +1.46% 4 Stars: Appealing
12/18/2009 4.80 4.82 4.73 4.79 6,780,133 + +1.48% 4 Stars: Appealing
12/17/2009 4.75 4.83 4.67 4.72 6,100,803 - -2.28% 4 Stars: Appealing
12/16/2009 4.74 4.89 4.72 4.83 4,643,811 + +3.43% 4 Stars: Appealing
12/15/2009 4.81 4.90 4.66 4.67 6,257,727 - -3.91% 4 Stars: Appealing
12/14/2009 4.86 4.88 4.76 4.86 4,322,201 + +0.62% 4 Stars: Appealing
12/11/2009 4.93 4.94 4.65 4.83 7,102,046 - -1.83% 4 Stars: Appealing
12/10/2009 5.05 5.09 4.89 4.92 4,820,883 - -2.57% 5 Stars: Appealing
12/09/2009 5.09 5.09 4.97 5.05 5,084,264 + +0.40% 5 Stars: Appealing
12/08/2009 5.02 5.10 4.95 5.03 6,404,620 - -0.20% 5 Stars: Appealing
12/07/2009 5.16 5.22 5.02 5.04 10,159,328 - -2.89% 4 Stars: Appealing
12/04/2009 5.11 5.24 5.04 5.19 13,807,437 + +3.59% 5 Stars: Appealing
12/03/2009 5.04 5.08 4.98 5.01 10,748,254 + +0.40% 5 Stars: Appealing
12/02/2009 4.84 5.09 4.80 4.99 18,924,688 + +6.62% 4 Stars: Appealing
12/01/2009 4.35 4.70 4.34 4.68 13,292,765 + +8.33% 4 Stars: Appealing
11/30/2009 4.34 4.35 4.23 4.32 7,530,582 + +0.47% 4 Stars: Appealing
11/27/2009 4.27 4.35 4.21 4.30 2,654,358 - -3.15% 4 Stars: Appealing
11/25/2009 4.48 4.50 4.37 4.44 5,077,488 + +0.68% 4 Stars: Appealing
11/24/2009 4.50 4.51 4.37 4.41 5,082,743 - -2.22% 4 Stars: Appealing
11/23/2009 4.47 4.55 4.42 4.51 7,162,536 + +2.73% 4 Stars: Appealing
11/20/2009 4.27 4.42 4.27 4.39 6,054,596 - -0.23% 4 Stars: Appealing
11/19/2009 4.59 4.60 4.33 4.40 8,251,001 - -5.78% 4 Stars: Appealing
11/18/2009 4.62 4.72 4.55 4.67 6,451,159 + +0.65% 4 Stars: Appealing
11/17/2009 4.56 4.67 4.44 4.64 7,762,712 + +1.31% 4 Stars: Appealing
11/16/2009 4.50 4.58 4.46 4.58 9,091,466 + +5.53% 4 Stars: Appealing
11/13/2009 4.35 4.42 4.28 4.34 7,084,328 + +0.93% 4 Stars: Appealing
11/12/2009 4.41 4.46 4.28 4.30 6,650,208 - -2.49% 4 Stars: Appealing
11/11/2009 4.40 4.50 4.32 4.41 9,064,496 + +5.76% 4 Stars: Appealing
11/10/2009 4.20 4.29 4.13 4.17 5,215,938 - -1.65% 4 Stars: Appealing
11/09/2009 4.05 4.25 4.04 4.24 7,298,387 + +5.47% 4 Stars: Appealing
11/06/2009 3.96 4.12 3.95 4.02 6,633,851 - -0.50% 4 Stars: Appealing
11/05/2009 4.00 4.05 3.90 4.04 6,378,328 + +2.80% 4 Stars: Appealing
11/04/2009 4.02 4.07 3.92 3.93 6,441,712 - -1.01% 4 Stars: Appealing
11/03/2009 3.82 3.97 3.72 3.97 6,669,906 + +1.53% 4 Stars: Appealing
11/02/2009 4.04 4.08 3.83 3.91 7,442,613 - -1.76% 4 Stars: Appealing
10/30/2009 4.14 4.21 3.94 3.98 9,337,353 - -4.33% 4 Stars: Appealing
10/29/2009 4.15 4.26 4.10 4.16 12,390,826 + +2.97% 4 Stars: Appealing
10/28/2009 4.21 4.39 4.03 4.04 21,097,442 + +0.50% 4 Stars: Appealing
10/27/2009 4.01 4.06 3.87 4.02 15,721,805 + +0.25% 4 Stars: Appealing
10/26/2009 4.12 4.15 3.90 4.01 9,862,359 - -1.47% 4 Stars: Appealing
10/23/2009 4.27 4.27 3.99 4.07 11,718,413 - -0.25% 4 Stars: Appealing
10/22/2009 4.10 4.12 3.84 4.08 24,087,908 - -4.90% 4 Stars: Appealing
10/21/2009 4.40 4.46 4.25 4.29 7,255,246 - -1.61% 4 Stars: Appealing
10/20/2009 4.56 4.57 4.32 4.36 8,157,203 - -0.91% 4 Stars: Appealing
10/19/2009 4.61 4.61 4.35 4.40 9,916,921 - -3.30% 4 Stars: Appealing
10/16/2009 4.40 4.63 4.18 4.55 17,328,662 + +2.94% 4 Stars: Appealing
10/15/2009 4.73 4.75 4.42 4.42 20,174,955 - -8.49% 4 Stars: Appealing
10/14/2009 4.87 4.92 4.75 4.83 10,396,025 + +2.33% 4 Stars: Appealing
10/13/2009 4.82 4.82 4.70 4.72 5,530,630 - -0.63% 4 Stars: Appealing
10/12/2009 4.82 4.94 4.71 4.75 6,582,163 - -1.04% 4 Stars: Appealing
10/09/2009 4.69 4.84 4.65 4.80 8,321,034 + +2.56% 4 Stars: Appealing
10/08/2009 4.88 4.90 4.63 4.68 10,410,731 - -2.50% 4 Stars: Appealing
10/07/2009 4.92 4.92 4.75 4.80 6,797,307 - -3.03% 4 Stars: Appealing
10/06/2009 5.00 5.05 4.85 4.95 8,752,655 + +2.48% 4 Stars: Appealing
10/05/2009 4.75 4.88 4.66 4.83 8,145,222 + +3.87% 4 Stars: Appealing
10/02/2009 4.54 4.72 4.52 4.65 13,154,519 - -0.64% 4 Stars: Appealing
10/01/2009 5.42 5.48 4.65 4.68 23,596,963 - -13.81% 4 Stars: Appealing
09/30/2009 5.61 5.61 5.25 5.43 6,256,319 - -0.37% 4 Stars: Appealing
09/29/2009 5.57 5.67 5.43 5.45 6,731,644 - -1.27% 4 Stars: Appealing
09/28/2009 5.34 5.55 5.32 5.52 8,030,324 + +4.35% 4 Stars: Appealing
09/25/2009 5.22 5.45 5.03 5.29 6,742,885 - -0.56% 4 Stars: Appealing
09/24/2009 5.53 5.63 5.26 5.32 7,131,278 - -2.74% 4 Stars: Appealing
09/23/2009 5.66 5.70 5.47 5.47 3,547,423 - -2.67% 4 Stars: Appealing
09/22/2009 5.71 5.76 5.61 5.62 3,847,902 - -0.53% 4 Stars: Appealing
09/21/2009 5.46 5.69 5.46 5.65 4,391,844 + +2.54% 4 Stars: Appealing
09/18/2009 5.68 5.72 5.46 5.51 6,268,473 - -2.65% 4 Stars: Appealing
09/17/2009 5.70 5.85 5.61 5.66 6,001,573 - 0.00% 4 Stars: Appealing