Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.15 5.45 4.99 5.43 455,905 + +8.60% 2 Stars: Appealing
02/08/2010 5.20 5.39 4.97 5.00 526,348 - -3.66% 2 Stars: Appealing
02/05/2010 5.37 5.37 5.03 5.19 429,266 - -3.53% 2 Stars: Appealing
02/04/2010 5.30 5.58 5.11 5.38 825,682 + +0.28% 2 Stars: Appealing
02/03/2010 5.61 5.67 5.34 5.36 493,446 - -4.54% 2 Stars: Appealing
02/02/2010 5.57 5.74 5.49 5.62 644,461 + +1.44% 2 Stars: Appealing
02/01/2010 5.09 5.59 5.08 5.54 1,907,067 + +9.70% 2 Stars: Appealing
01/29/2010 5.20 5.24 5.04 5.05 411,933 - -2.13% 2 Stars: Appealing
01/28/2010 5.19 5.25 4.94 5.16 299,742 - 0.00% 2 Stars: Appealing
01/27/2010 5.01 5.17 4.90 5.16 406,449 + +0.98% 2 Stars: Appealing
01/26/2010 5.16 5.26 4.95 5.11 367,885 - -1.92% 2 Stars: Appealing
01/25/2010 4.97 5.21 4.76 5.21 605,775 + +6.33% 2 Stars: Appealing
01/22/2010 4.70 4.96 4.50 4.90 605,043 + +4.26% 2 Stars: Appealing
01/21/2010 4.92 4.98 4.67 4.70 665,692 - -4.47% 2 Stars: Appealing
01/20/2010 5.24 5.30 4.90 4.92 755,124 - -6.99% 2 Stars: Appealing
01/19/2010 4.83 5.30 4.83 5.29 1,575,647 + +9.52% 2 Stars: Appealing
01/15/2010 4.98 4.98 4.62 4.83 454,286 - -2.82% 2 Stars: Appealing
01/14/2010 4.92 4.98 4.88 4.97 259,537 - -0.20% 2 Stars: Appealing
01/13/2010 4.86 4.98 4.82 4.98 449,789 + +3.53% 3 Stars: Appealing
01/12/2010 4.85 4.99 4.65 4.81 253,159 - -1.43% 2 Stars: Appealing
01/11/2010 4.88 5.00 4.82 4.88 301,174 + +0.83% 3 Stars: Appealing
01/08/2010 4.85 4.88 4.71 4.84 186,789 + +0.21% 3 Stars: Appealing
01/07/2010 5.05 5.07 4.76 4.83 514,058 - -4.36% 3 Stars: Appealing
01/06/2010 5.02 5.09 4.92 5.05 802,568 + +1.41% 3 Stars: Appealing
01/05/2010 4.59 5.08 4.38 4.98 1,030,397 + +7.56% 3 Stars: Appealing
01/04/2010 4.10 4.75 4.08 4.63 921,515 + +14.89% 2 Stars: Appealing
12/31/2009 4.23 4.24 3.96 4.03 437,857 - -5.62% 2 Stars: Appealing
12/30/2009 4.36 4.44 4.18 4.27 338,049 - -3.17% 2 Stars: Appealing
12/29/2009 4.19 4.48 4.19 4.41 231,981 + +5.76% 2 Stars: Appealing
12/28/2009 4.19 4.23 4.13 4.17 151,397 + +0.24% 2 Stars: Appealing
12/24/2009 4.17 4.24 4.08 4.16 90,440 + +0.48% 2 Stars: Appealing
12/23/2009 3.95 4.18 3.93 4.14 195,072 + +5.34% 2 Stars: Appealing
12/22/2009 3.86 4.02 3.82 3.93 228,527 + +1.81% 2 Stars: Appealing
12/21/2009 3.87 3.93 3.78 3.86 197,135 + +0.26% 2 Stars: Appealing
12/18/2009 3.89 3.99 3.69 3.85 728,381 + +0.52% 2 Stars: Appealing
12/17/2009 3.80 3.90 3.77 3.83 237,859 - -0.52% 2 Stars: Appealing
12/16/2009 3.67 3.99 3.57 3.85 624,939 + +5.77% 2 Stars: Appealing
12/15/2009 3.66 3.86 3.56 3.64 537,257 - -1.36% 2 Stars: Appealing
12/14/2009 3.70 3.71 3.53 3.69 308,732 + +0.82% 2 Stars: Appealing
12/11/2009 3.61 3.70 3.50 3.66 387,548 + +2.52% 2 Stars: Appealing
12/10/2009 3.70 3.74 3.54 3.57 229,876 - -3.25% 2 Stars: Appealing
12/09/2009 3.70 3.74 3.64 3.69 447,175 - 0.00% 2 Stars: Appealing
12/08/2009 3.55 3.80 3.50 3.69 699,745 + +2.79% 2 Stars: Appealing
12/07/2009 3.65 3.68 3.58 3.59 245,375 - -1.64% 2 Stars: Appealing
12/04/2009 3.55 3.70 3.40 3.65 258,070 + +5.80% 2 Stars: Appealing
12/03/2009 3.50 3.57 3.44 3.45 253,758 - -1.99% 2 Stars: Appealing
12/02/2009 3.54 3.58 3.45 3.52 335,348 - -0.28% 2 Stars: Appealing
12/01/2009 3.70 3.72 3.42 3.53 856,448 - -3.81% 2 Stars: Appealing
11/30/2009 3.44 3.75 3.42 3.67 771,028 + +9.23% 2 Stars: Appealing
11/27/2009 3.10 3.42 3.08 3.36 282,575 + +3.38% 2 Stars: Appealing
11/25/2009 3.47 3.51 3.23 3.25 733,640 - -5.52% 2 Stars: Appealing
11/24/2009 3.57 3.58 3.38 3.44 358,668 - -3.37% 2 Stars: Appealing
11/23/2009 3.75 3.86 3.53 3.56 278,818 - -2.73% 2 Stars: Appealing
11/20/2009 3.54 3.75 3.54 3.66 404,266 + +2.52% 2 Stars: Appealing
11/19/2009 3.71 3.75 3.57 3.57 305,616 - -5.31% 2 Stars: Appealing
11/18/2009 3.89 3.98 3.76 3.77 172,875 - -3.33% 2 Stars: Appealing
11/17/2009 3.83 4.00 3.70 3.90 322,843 + +2.09% 2 Stars: Appealing
11/16/2009 3.80 3.90 3.79 3.82 369,586 + +4.37% 2 Stars: Appealing
11/13/2009 3.79 3.88 3.61 3.66 266,089 - -3.17% 2 Stars: Appealing
11/12/2009 3.85 4.00 3.76 3.78 247,380 - -1.82% 2 Stars: Appealing
11/11/2009 4.02 4.03 3.78 3.85 332,804 - -3.75% 2 Stars: Appealing
11/10/2009 4.05 4.14 3.80 4.00 376,942 - -1.72% 2 Stars: Appealing
11/09/2009 4.01 4.15 3.90 4.07 447,879 + +2.78% 2 Stars: Appealing
11/06/2009 3.84 3.96 3.80 3.96 179,173 + +2.33% 2 Stars: Appealing
11/05/2009 3.89 3.98 3.79 3.87 312,035 + +1.57% 2 Stars: Appealing
11/04/2009 4.29 4.29 3.61 3.81 484,547 - -5.69% 2 Stars: Appealing
11/03/2009 3.81 4.06 3.70 4.04 361,880 + +4.94% 2 Stars: Appealing
11/02/2009 3.97 4.34 3.74 3.85 237,686 - -2.28% 2 Stars: Appealing
10/30/2009 4.01 4.12 3.84 3.94 394,298 - -3.19% 2 Stars: Appealing
10/29/2009 3.81 4.14 3.81 4.07 460,434 + +9.12% 2 Stars: Appealing
10/28/2009 4.15 4.22 3.68 3.73 637,650 - -10.77% 2 Stars: Appealing
10/27/2009 4.46 4.46 4.08 4.18 301,749 - -6.07% 2 Stars: Appealing
10/26/2009 4.67 4.81 4.33 4.45 277,759 - -4.51% 2 Stars: Appealing
10/23/2009 5.00 5.08 4.61 4.66 359,470 - -6.43% 2 Stars: Appealing
10/22/2009 4.92 5.02 4.81 4.98 457,904 + +1.63% 2 Stars: Appealing
10/21/2009 4.90 5.05 4.81 4.90 598,810 - -0.61% 2 Stars: Appealing
10/20/2009 5.01 5.10 4.80 4.93 353,425 - -1.99% 2 Stars: Appealing
10/19/2009 4.94 5.29 4.76 5.03 609,205 + +3.50% 2 Stars: Appealing
10/16/2009 4.74 4.89 4.62 4.86 459,266 + +1.25% 2 Stars: Appealing
10/15/2009 4.76 4.82 4.51 4.80 1,023,612 - -0.21% 2 Stars: Appealing
10/14/2009 4.29 4.99 4.11 4.81 1,662,960 + +13.71% 2 Stars: Appealing
10/13/2009 3.72 4.32 3.61 4.23 1,963,013 + +13.40% 2 Stars: Appealing
10/12/2009 3.62 3.75 3.60 3.73 337,543 + +3.04% 2 Stars: Appealing
10/09/2009 3.62 3.73 3.51 3.62 284,752 + +0.28% 2 Stars: Appealing
10/08/2009 3.42 3.66 3.40 3.61 437,316 + +6.49% 2 Stars: Appealing
10/07/2009 3.37 3.41 3.30 3.39 158,152 - -0.29% 2 Stars: Appealing
10/06/2009 3.31 3.44 3.25 3.40 261,842 + +3.66% 2 Stars: Appealing
10/05/2009 2.96 3.28 2.96 3.28 414,783 + +11.19% 2 Stars: Appealing
10/02/2009 2.99 3.08 2.65 2.95 466,557 - -5.14% 2 Stars: Appealing
10/01/2009 3.55 3.55 3.11 3.11 306,607 - -13.13% 2 Stars: Appealing
09/30/2009 3.49 3.65 3.42 3.58 283,359 - -1.10% 2 Stars: Appealing
09/29/2009 3.58 3.68 3.58 3.62 285,833 + +3.13% 2 Stars: Appealing
09/28/2009 3.40 3.59 3.34 3.51 199,601 + +3.85% 2 Stars: Appealing
09/25/2009 3.36 3.52 3.25 3.38 263,429 - 0.00% 2 Stars: Appealing
09/24/2009 3.64 3.64 3.34 3.38 266,605 - -7.65% 2 Stars: Appealing
09/23/2009 3.68 3.68 3.55 3.66 319,454 - -0.54% 2 Stars: Appealing
09/22/2009 3.73 3.77 3.67 3.68 289,692 - 0.00% 2 Stars: Appealing
09/21/2009 3.71 3.80 3.46 3.68 568,822 + +0.82% 2 Stars: Appealing
09/18/2009 3.50 3.71 3.31 3.65 729,735 + +4.89% 2 Stars: Appealing
09/17/2009 3.79 3.95 3.47 3.48 445,212 - -8.66% 2 Stars: Appealing