Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.21 4.21 4.09 4.16 245,999 + +0.48% 2 Stars: Appealing
02/08/2010 4.15 4.21 4.07 4.14 449,238 - 0.00% 2 Stars: Appealing
02/05/2010 4.22 4.24 4.05 4.14 546,302 - -1.90% 2 Stars: Appealing
02/04/2010 4.33 4.34 4.21 4.22 678,150 - -3.43% 2 Stars: Appealing
02/03/2010 4.33 4.40 4.30 4.37 338,136 + +0.46% 2 Stars: Appealing
02/02/2010 4.27 4.36 4.20 4.35 496,787 + +1.87% 2 Stars: Appealing
02/01/2010 4.26 4.34 4.16 4.27 659,885 + +1.18% 2 Stars: Appealing
01/29/2010 4.59 4.62 4.20 4.22 1,020,269 - -7.05% 1 Stars: Appealing
01/28/2010 4.60 4.60 4.47 4.54 849,655 - -1.52% 1 Stars: Appealing
01/27/2010 4.59 4.65 4.49 4.61 537,265 + +0.22% 1 Stars: Appealing
01/26/2010 4.60 4.73 4.55 4.60 577,446 - 0.00% 1 Stars: Appealing
01/25/2010 4.54 4.63 4.50 4.60 594,635 + +2.45% 2 Stars: Appealing
01/22/2010 4.49 4.60 4.44 4.49 1,049,872 - 0.00% 2 Stars: Appealing
01/21/2010 4.54 4.60 4.47 4.49 515,453 - -0.88% 2 Stars: Appealing
01/20/2010 4.58 4.67 4.49 4.53 430,455 - -2.16% 2 Stars: Appealing
01/19/2010 4.52 4.67 4.50 4.63 828,209 + +2.43% 2 Stars: Appealing
01/15/2010 4.56 4.56 4.37 4.52 1,697,959 - -2.16% 2 Stars: Appealing
01/14/2010 4.00 4.68 3.95 4.62 6,508,798 + +19.69% 2 Stars: Appealing
01/13/2010 3.75 3.89 3.67 3.86 803,315 + +2.93% 2 Stars: Appealing
01/12/2010 3.80 3.88 3.66 3.75 504,618 - -2.34% 2 Stars: Appealing
01/11/2010 3.81 3.86 3.60 3.84 905,092 + +1.05% 2 Stars: Appealing
01/08/2010 3.76 3.84 3.75 3.80 298,830 + +0.53% 2 Stars: Appealing
01/07/2010 3.88 3.89 3.76 3.78 334,417 - -2.33% 2 Stars: Appealing
01/06/2010 3.92 3.95 3.84 3.87 570,649 - -1.53% 2 Stars: Appealing
01/05/2010 3.90 3.96 3.87 3.93 488,407 - 0.00% 2 Stars: Appealing
01/04/2010 3.74 3.93 3.72 3.93 1,034,371 + +5.93% 2 Stars: Appealing
12/31/2009 3.74 3.78 3.64 3.71 486,800 - -1.33% 2 Stars: Appealing
12/30/2009 3.75 3.78 3.70 3.76 376,936 - -0.27% 2 Stars: Appealing
12/29/2009 3.75 3.80 3.65 3.77 347,343 + +0.53% 2 Stars: Appealing
12/28/2009 3.82 3.84 3.72 3.75 470,739 - -1.83% 2 Stars: Appealing
12/24/2009 3.82 3.85 3.78 3.82 70,220 - 0.00% 2 Stars: Appealing
12/23/2009 3.86 3.89 3.75 3.82 322,785 - -0.78% 2 Stars: Appealing
12/22/2009 3.73 3.90 3.72 3.85 576,849 + +3.22% 2 Stars: Appealing
12/21/2009 3.81 3.89 3.63 3.73 610,890 - -1.58% 2 Stars: Appealing
12/18/2009 3.66 3.80 3.58 3.79 1,304,865 + +4.41% 2 Stars: Appealing
12/17/2009 3.71 3.77 3.61 3.63 545,970 - -4.47% 2 Stars: Appealing
12/16/2009 3.84 3.87 3.78 3.80 325,820 - -0.52% 2 Stars: Appealing
12/15/2009 3.81 3.91 3.74 3.82 481,677 - -0.26% 2 Stars: Appealing
12/14/2009 3.82 3.85 3.73 3.83 430,490 + +1.32% 2 Stars: Appealing
12/11/2009 3.77 3.81 3.71 3.78 605,217 + +1.07% 2 Stars: Appealing
12/10/2009 3.97 4.09 3.74 3.74 808,638 - -6.27% 2 Stars: Appealing
12/09/2009 4.01 4.16 3.86 3.99 4,007,386 + +15.65% 2 Stars: Appealing
12/08/2009 3.32 3.47 3.27 3.45 660,720 + +2.99% 2 Stars: Appealing
12/07/2009 3.44 3.46 3.29 3.35 566,804 - -2.90% 2 Stars: Appealing
12/04/2009 3.44 3.45 3.35 3.45 312,989 + +2.68% 2 Stars: Appealing
12/03/2009 3.39 3.48 3.35 3.36 284,096 - -0.88% 2 Stars: Appealing
12/02/2009 3.37 3.45 3.32 3.39 295,165 + +0.30% 2 Stars: Appealing
12/01/2009 3.31 3.39 3.30 3.38 425,766 + +3.36% 2 Stars: Appealing
11/30/2009 3.31 3.38 3.21 3.27 602,388 - -1.21% 2 Stars: Appealing
11/27/2009 3.41 3.49 3.31 3.31 275,771 - -6.50% 2 Stars: Appealing
11/25/2009 3.53 3.58 3.49 3.54 152,744 + +0.85% 2 Stars: Appealing
11/24/2009 3.58 3.59 3.48 3.51 197,814 - -1.68% 2 Stars: Appealing
11/23/2009 3.49 3.64 3.47 3.57 410,757 + +4.08% 2 Stars: Appealing
11/20/2009 3.54 3.72 3.26 3.43 669,477 - -4.19% 2 Stars: Appealing
11/19/2009 3.75 3.82 3.58 3.58 687,165 - -4.53% 2 Stars: Appealing
11/18/2009 3.89 3.91 3.74 3.75 330,129 - -3.35% 2 Stars: Appealing
11/17/2009 3.90 3.94 3.79 3.88 374,413 - -1.27% 2 Stars: Appealing
11/16/2009 3.71 3.98 3.71 3.93 536,742 + +7.08% 2 Stars: Appealing
11/13/2009 3.64 3.71 3.60 3.67 193,774 + +1.38% 2 Stars: Appealing
11/12/2009 3.70 3.80 3.61 3.62 324,528 - -2.16% 2 Stars: Appealing
11/11/2009 3.70 3.75 3.62 3.70 242,855 + +0.54% 2 Stars: Appealing
11/10/2009 3.78 3.83 3.66 3.68 321,435 - -3.41% 2 Stars: Appealing
11/09/2009 3.78 3.82 3.76 3.81 299,768 + +0.79% 2 Stars: Appealing
11/06/2009 3.84 3.88 3.76 3.78 253,592 - -2.83% 2 Stars: Appealing
11/05/2009 3.66 3.90 3.66 3.89 693,039 + +7.76% 2 Stars: Appealing
11/04/2009 3.66 3.77 3.61 3.61 475,676 - -1.10% 2 Stars: Appealing
11/03/2009 3.61 3.70 3.57 3.65 466,690 - 0.00% 2 Stars: Appealing
11/02/2009 3.58 3.83 3.57 3.65 643,877 + +2.24% 2 Stars: Appealing
10/30/2009 4.09 4.09 3.52 3.57 1,177,930 - -7.75% 2 Stars: Appealing
10/29/2009 3.81 3.91 3.75 3.87 762,624 + +2.38% 2 Stars: Appealing
10/28/2009 4.01 4.06 3.76 3.78 1,149,486 - -6.20% 2 Stars: Appealing
10/27/2009 4.18 4.18 4.01 4.03 507,316 - -2.89% 2 Stars: Appealing
10/26/2009 4.22 4.31 4.12 4.15 507,560 - -1.66% 2 Stars: Appealing
10/23/2009 4.23 4.35 4.15 4.22 521,261 + +0.48% 2 Stars: Appealing
10/22/2009 4.19 4.24 4.11 4.20 273,381 + +0.24% 2 Stars: Appealing
10/21/2009 4.19 4.32 4.17 4.19 714,565 - -0.48% 2 Stars: Appealing
10/20/2009 4.27 4.33 4.17 4.21 909,160 - -2.09% 2 Stars: Appealing
10/19/2009 4.25 4.34 4.22 4.30 308,416 + +1.65% 2 Stars: Appealing
10/16/2009 4.26 4.26 4.19 4.23 443,044 - -1.40% 2 Stars: Appealing
10/15/2009 4.31 4.35 4.19 4.29 771,206 - -0.92% 2 Stars: Appealing
10/14/2009 4.31 4.36 4.20 4.33 717,797 + +1.41% 2 Stars: Appealing
10/13/2009 4.17 4.48 4.15 4.27 1,937,488 + +2.40% 2 Stars: Appealing
10/12/2009 4.20 4.25 4.10 4.17 805,551 + +0.24% 2 Stars: Appealing
10/09/2009 4.07 4.17 3.94 4.16 1,780,240 + +1.96% 2 Stars: Appealing
10/08/2009 3.99 4.19 3.94 4.08 1,662,549 + +2.26% 2 Stars: Appealing
10/07/2009 3.80 3.99 3.77 3.99 911,680 + +4.45% 2 Stars: Appealing
10/06/2009 3.72 3.82 3.71 3.82 238,222 + +2.41% 2 Stars: Appealing
10/05/2009 3.75 3.77 3.68 3.73 810,754 - -0.27% 2 Stars: Appealing
10/02/2009 3.85 3.89 3.70 3.74 1,036,063 - -3.86% 2 Stars: Appealing
10/01/2009 3.69 4.04 3.69 3.89 2,599,570 + +4.57% 2 Stars: Appealing
09/30/2009 3.75 3.80 3.65 3.72 508,011 - -0.53% 2 Stars: Appealing
09/29/2009 3.78 3.78 3.62 3.74 628,296 - -1.58% 2 Stars: Appealing
09/28/2009 3.75 3.85 3.68 3.80 880,202 + +2.15% 2 Stars: Appealing
09/25/2009 3.63 3.79 3.59 3.72 1,013,273 + +1.09% 2 Stars: Appealing
09/24/2009 3.98 3.99 3.65 3.68 1,209,533 - -7.54% 2 Stars: Appealing
09/23/2009 4.05 4.14 3.96 3.98 1,524,578 - -0.50% 2 Stars: Appealing
09/22/2009 3.68 4.05 3.65 4.00 3,096,610 + +10.80% 2 Stars: Appealing
09/21/2009 3.36 3.63 3.34 3.61 2,609,916 + +6.18% 2 Stars: Appealing
09/18/2009 3.35 3.42 3.35 3.40 677,818 + +1.80% 2 Stars: Appealing
09/17/2009 3.41 3.43 3.30 3.34 687,831 - -2.62% 2 Stars: Appealing