Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.65 4.79 4.60 4.64 2,800,782 + +1.09% 5 Stars: Appealing
02/08/2010 4.69 4.78 4.57 4.59 3,520,890 - -1.08% 4 Stars: Appealing
02/05/2010 4.79 4.79 4.50 4.64 4,819,085 + +1.75% 4 Stars: Appealing
02/04/2010 4.71 4.77 4.56 4.56 4,189,578 - -4.40% 4 Stars: Appealing
02/03/2010 4.87 5.01 4.76 4.77 3,678,237 - -3.83% 4 Stars: Appealing
02/02/2010 4.80 4.97 4.75 4.96 4,035,804 + +2.48% 4 Stars: Appealing
02/01/2010 4.96 4.96 4.79 4.84 6,011,142 - -2.22% 4 Stars: Appealing
01/29/2010 5.12 5.18 4.91 4.95 6,412,809 - -1.98% 5 Stars: Appealing
01/28/2010 5.05 5.11 4.86 5.05 8,454,177 + +1.00% 5 Stars: Appealing
01/27/2010 5.12 5.14 4.90 5.00 4,730,324 - -2.34% 5 Stars: Appealing
01/26/2010 5.20 5.28 5.11 5.12 2,636,459 - -2.10% 5 Stars: Appealing
01/25/2010 5.25 5.30 5.12 5.23 4,233,017 + +4.39% 4 Stars: Appealing
01/22/2010 5.21 5.21 5.00 5.01 5,203,834 - -2.91% 4 Stars: Appealing
01/21/2010 5.27 5.32 5.15 5.16 3,806,398 - -1.90% 4 Stars: Appealing
01/20/2010 5.53 5.55 5.19 5.26 5,531,090 - -4.54% 4 Stars: Appealing
01/19/2010 5.54 5.59 5.46 5.51 3,858,260 - -0.36% 4 Stars: Appealing
01/15/2010 5.57 5.61 5.46 5.53 5,453,124 - -1.25% 4 Stars: Appealing
01/14/2010 5.70 5.76 5.58 5.60 3,629,680 - -2.44% 4 Stars: Appealing
01/13/2010 5.67 5.80 5.57 5.74 6,063,851 + +1.41% 4 Stars: Appealing
01/12/2010 5.78 5.82 5.62 5.66 3,346,344 - -3.08% 4 Stars: Appealing
01/11/2010 5.90 6.03 5.75 5.84 6,518,023 - -1.35% 4 Stars: Appealing
01/08/2010 6.05 6.07 5.67 5.92 6,319,339 - -2.79% 4 Stars: Appealing
01/07/2010 6.15 6.21 6.07 6.09 2,438,636 - -0.81% 4 Stars: Appealing
01/06/2010 5.95 6.15 5.88 6.14 4,574,087 + +3.72% 4 Stars: Appealing
01/05/2010 5.93 6.01 5.84 5.92 3,087,278 + +0.17% 4 Stars: Appealing
01/04/2010 5.79 6.06 5.76 5.91 4,656,110 + +3.32% 4 Stars: Appealing
12/31/2009 5.91 5.98 5.72 5.72 2,933,077 - -3.21% 4 Stars: Appealing
12/30/2009 5.80 5.92 5.77 5.91 3,996,152 + +0.51% 4 Stars: Appealing
12/29/2009 5.73 5.94 5.73 5.88 5,112,898 + +1.91% 4 Stars: Appealing
12/28/2009 5.80 5.87 5.75 5.77 3,008,493 - -0.35% 4 Stars: Appealing
12/24/2009 5.81 5.88 5.70 5.79 1,562,838 + +0.52% 4 Stars: Appealing
12/23/2009 5.82 5.82 5.74 5.76 2,723,418 - -0.17% 4 Stars: Appealing
12/22/2009 5.76 5.85 5.74 5.77 5,057,470 - -0.52% 4 Stars: Appealing
12/21/2009 5.73 5.89 5.73 5.80 4,098,049 + +0.87% 4 Stars: Appealing
12/18/2009 5.57 5.75 5.57 5.75 3,816,391 + +3.05% 4 Stars: Appealing
12/17/2009 5.68 5.71 5.52 5.58 8,685,633 - -2.62% 4 Stars: Appealing
12/16/2009 5.61 5.74 5.56 5.73 6,577,364 + +2.32% 4 Stars: Appealing
12/15/2009 5.52 5.66 5.41 5.60 6,100,691 + +2.19% 4 Stars: Appealing
12/14/2009 5.42 5.56 5.37 5.48 5,979,892 + +2.24% 4 Stars: Appealing
12/11/2009 5.32 5.44 5.25 5.36 3,839,000 + +1.71% 4 Stars: Appealing
12/10/2009 5.11 5.32 5.01 5.27 8,636,665 + +4.56% 4 Stars: Appealing
12/09/2009 5.25 5.27 5.00 5.04 5,090,327 - -3.63% 4 Stars: Appealing
12/08/2009 5.20 5.29 5.12 5.23 5,763,555 - -0.19% 4 Stars: Appealing
12/07/2009 5.00 5.30 4.99 5.24 12,449,330 + +4.80% 4 Stars: Appealing
12/04/2009 5.08 5.14 4.98 5.00 7,746,064 - -0.60% 4 Stars: Appealing
12/03/2009 5.23 5.26 5.00 5.03 8,461,871 - -2.90% 4 Stars: Appealing
12/02/2009 5.11 5.35 5.05 5.18 9,039,701 + +0.97% 4 Stars: Appealing
12/01/2009 4.92 5.14 4.90 5.13 9,940,419 + +4.27% 4 Stars: Appealing
11/30/2009 5.06 5.07 4.90 4.92 6,838,810 - -2.77% 4 Stars: Appealing
11/27/2009 4.95 5.11 4.95 5.06 1,471,396 - -1.56% 4 Stars: Appealing
11/25/2009 5.01 5.17 5.00 5.14 1,953,478 + +1.78% 4 Stars: Appealing
11/24/2009 5.04 5.05 4.98 5.05 3,491,334 - 0.00% 4 Stars: Appealing
11/23/2009 5.10 5.25 5.00 5.05 3,253,898 - 0.00% 3 Stars: Appealing
11/20/2009 4.88 5.05 4.85 5.05 4,741,205 + +1.61% 3 Stars: Appealing
11/19/2009 4.92 4.98 4.76 4.97 5,286,452 - -0.20% 3 Stars: Appealing
11/18/2009 4.98 5.05 4.92 4.98 2,820,369 - 0.00% 3 Stars: Appealing
11/17/2009 5.05 5.13 4.90 4.98 4,677,131 - -1.78% 3 Stars: Appealing
11/16/2009 4.97 5.09 4.97 5.07 4,643,702 + +2.22% 3 Stars: Appealing
11/13/2009 4.91 4.98 4.85 4.96 4,999,910 + +1.85% 3 Stars: Appealing
11/12/2009 5.16 5.16 4.81 4.87 8,545,694 - -4.88% 3 Stars: Appealing
11/11/2009 5.27 5.33 5.08 5.12 4,120,539 - -1.35% 3 Stars: Appealing
11/10/2009 5.17 5.27 5.10 5.19 4,335,719 + +0.19% 3 Stars: Appealing
11/09/2009 5.14 5.21 5.11 5.18 6,297,863 + +1.57% 3 Stars: Appealing
11/06/2009 5.19 5.27 5.03 5.10 5,017,783 - -3.77% 3 Stars: Appealing
11/05/2009 5.18 5.39 5.11 5.30 5,073,770 + +1.34% 3 Stars: Appealing
11/04/2009 5.44 5.50 5.23 5.23 6,363,285 - -2.79% 3 Stars: Appealing
11/03/2009 5.14 5.44 5.06 5.38 8,443,572 + +4.67% 3 Stars: Appealing
11/02/2009 5.25 5.40 4.98 5.14 6,886,374 - -2.47% 3 Stars: Appealing
10/30/2009 5.46 5.53 5.09 5.27 13,540,228 - -5.39% 3 Stars: Appealing
10/29/2009 5.67 5.73 5.40 5.57 10,883,916 - -1.24% 3 Stars: Appealing
10/28/2009 6.04 6.05 5.64 5.64 5,010,438 - -5.84% 4 Stars: Appealing
10/27/2009 6.00 6.16 5.97 5.99 4,965,156 - -0.66% 4 Stars: Appealing
10/26/2009 6.31 6.41 5.95 6.03 3,831,249 - -3.83% 3 Stars: Appealing
10/23/2009 6.52 6.53 6.12 6.27 6,290,066 - -3.69% 3 Stars: Appealing
10/22/2009 6.62 6.67 6.28 6.51 9,283,904 - -1.06% 3 Stars: Appealing
10/21/2009 6.68 6.82 6.58 6.58 8,866,774 - -2.23% 3 Stars: Appealing
10/20/2009 6.85 6.89 6.60 6.73 3,534,735 - -2.32% 3 Stars: Appealing
10/19/2009 6.95 7.01 6.80 6.89 1,888,227 - -0.43% 3 Stars: Appealing
10/16/2009 7.05 7.07 6.87 6.92 4,245,090 - -2.54% 3 Stars: Appealing
10/15/2009 6.93 7.16 6.87 7.10 5,314,653 + +1.72% 3 Stars: Appealing
10/14/2009 7.08 7.09 6.93 6.98 5,010,610 - -0.14% 3 Stars: Appealing
10/13/2009 6.93 7.21 6.78 6.99 5,339,906 - -0.14% 3 Stars: Appealing
10/12/2009 6.93 7.06 6.91 7.00 3,057,486 + +0.43% 3 Stars: Appealing
10/09/2009 7.08 7.18 6.94 6.97 3,275,903 - -1.69% 3 Stars: Appealing
10/08/2009 7.12 7.15 6.98 7.09 4,783,872 + +0.85% 3 Stars: Appealing
10/07/2009 6.95 7.07 6.89 7.03 4,685,029 + +0.57% 4 Stars: Appealing
10/06/2009 7.00 7.21 6.95 6.99 4,200,157 + +1.30% 4 Stars: Appealing
10/05/2009 6.71 6.95 6.65 6.90 10,139,997 + +4.55% 4 Stars: Appealing
10/02/2009 6.79 6.80 6.50 6.60 5,742,244 - -3.65% 4 Stars: Appealing
10/01/2009 7.07 7.16 6.82 6.85 4,487,839 - -4.06% 4 Stars: Appealing
09/30/2009 7.29 7.34 6.93 7.14 10,856,674 - -1.38% 4 Stars: Appealing
09/29/2009 7.48 7.64 7.17 7.24 15,899,964 + +3.43% 4 Stars: Appealing
09/28/2009 6.88 7.08 6.74 7.00 3,224,819 + +1.74% 4 Stars: Appealing
09/25/2009 6.89 6.96 6.72 6.88 2,771,708 - 0.00% 4 Stars: Appealing
09/24/2009 6.81 6.95 6.56 6.88 6,353,906 + +2.08% 4 Stars: Appealing
09/23/2009 6.96 6.96 6.65 6.74 2,661,162 - -2.03% 4 Stars: Appealing
09/22/2009 6.80 7.01 6.64 6.88 2,392,366 + +2.53% 4 Stars: Appealing
09/21/2009 6.70 6.75 6.52 6.71 2,843,136 - -0.30% 4 Stars: Appealing
09/18/2009 6.79 6.88 6.72 6.73 3,299,729 - -0.44% 4 Stars: Appealing
09/17/2009 6.93 7.10 6.66 6.76 3,550,678 - -3.57% 4 Stars: Appealing