Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.79 5.83 5.70 5.74 262,225 + +0.17% 2 Stars: Appealing
02/08/2010 6.04 6.15 5.72 5.73 315,054 - -3.86% 2 Stars: Appealing
02/05/2010 5.53 6.07 5.52 5.96 764,357 + +8.17% 2 Stars: Appealing
02/04/2010 5.89 5.94 5.50 5.51 620,873 - -6.61% 2 Stars: Appealing
02/03/2010 6.20 6.32 5.88 5.90 498,676 - -3.91% 2 Stars: Appealing
02/02/2010 6.20 6.20 6.05 6.14 375,093 - -0.32% 2 Stars: Appealing
02/01/2010 6.37 6.37 5.96 6.16 433,206 - -1.28% 2 Stars: Appealing
01/29/2010 6.45 6.54 6.10 6.24 567,254 - -2.80% 2 Stars: Appealing
01/28/2010 6.74 6.81 6.37 6.42 1,163,949 + +3.55% 2 Stars: Appealing
01/27/2010 6.15 6.32 5.93 6.20 710,258 + +1.64% 2 Stars: Appealing
01/26/2010 5.84 6.20 5.80 6.10 673,085 + +3.04% 2 Stars: Appealing
01/25/2010 6.03 6.07 5.73 5.92 549,317 + +0.17% 2 Stars: Appealing
01/22/2010 5.94 6.30 5.86 5.91 489,624 - -0.67% 2 Stars: Appealing
01/21/2010 6.24 6.25 5.91 5.95 517,743 - -4.49% 2 Stars: Appealing
01/20/2010 6.25 6.45 6.17 6.23 730,707 + +0.48% 2 Stars: Appealing
01/19/2010 5.92 6.37 5.82 6.20 901,055 + +4.38% 2 Stars: Appealing
01/15/2010 6.14 6.14 5.86 5.94 575,819 - -2.94% 2 Stars: Appealing
01/14/2010 6.20 6.27 6.10 6.12 306,990 - -1.61% 2 Stars: Appealing
01/13/2010 6.30 6.35 6.04 6.22 416,582 - -1.43% 2 Stars: Appealing
01/12/2010 6.53 6.53 6.23 6.31 426,923 - -4.10% 2 Stars: Appealing
01/11/2010 6.75 6.80 6.56 6.58 557,272 - -3.09% 2 Stars: Appealing
01/08/2010 6.75 6.80 6.55 6.79 500,122 + +0.59% 2 Stars: Appealing
01/07/2010 6.82 6.85 6.55 6.75 631,622 - -0.59% 2 Stars: Appealing
01/06/2010 6.26 6.94 6.25 6.79 1,921,600 + +8.12% 2 Stars: Appealing
01/05/2010 6.11 6.38 6.07 6.28 729,803 + +3.29% 2 Stars: Appealing
01/04/2010 5.97 6.10 5.86 6.08 683,579 + +4.83% 2 Stars: Appealing
12/31/2009 5.98 6.04 5.75 5.80 724,230 - -3.01% 2 Stars: Appealing
12/30/2009 5.55 6.16 5.50 5.98 1,158,778 + +6.98% 2 Stars: Appealing
12/29/2009 5.76 5.76 5.49 5.59 478,230 - -2.78% 2 Stars: Appealing
12/28/2009 5.99 5.99 5.63 5.75 692,725 - -3.36% 2 Stars: Appealing
12/24/2009 5.98 5.98 5.90 5.95 201,735 - -0.83% 2 Stars: Appealing
12/23/2009 6.08 6.09 5.97 6.00 623,150 - -1.15% 2 Stars: Appealing
12/22/2009 6.11 6.15 5.95 6.07 589,494 - -1.14% 2 Stars: Appealing
12/21/2009 6.23 6.29 5.99 6.14 825,099 - -1.44% 2 Stars: Appealing
12/18/2009 6.14 6.23 5.93 6.23 1,348,491 + +2.81% 2 Stars: Appealing
12/17/2009 6.28 6.53 5.96 6.06 1,946,781 - -3.96% 2 Stars: Appealing
12/16/2009 6.06 6.43 5.97 6.31 1,739,347 + +6.05% 2 Stars: Appealing
12/15/2009 6.03 6.05 5.85 5.95 1,213,467 - -1.00% 2 Stars: Appealing
12/14/2009 5.70 6.08 5.28 6.01 3,986,752 + +14.69% 2 Stars: Appealing
12/11/2009 7.42 7.42 4.83 5.24 11,371,333 - -28.42% 2 Stars: Appealing
12/10/2009 7.55 7.73 7.28 7.32 2,857,640 - -15.47% 2 Stars: Appealing
12/09/2009 8.74 8.81 8.44 8.66 306,714 + +0.35% 2 Stars: Appealing
12/08/2009 8.90 8.95 8.51 8.63 352,312 - -3.79% 2 Stars: Appealing
12/07/2009 9.03 9.10 8.72 8.97 339,974 - -0.99% 2 Stars: Appealing
12/04/2009 9.17 9.48 8.71 9.06 510,996 + +0.67% 2 Stars: Appealing
12/03/2009 9.29 9.35 8.98 9.00 277,075 - -3.43% 2 Stars: Appealing
12/02/2009 8.97 9.38 8.97 9.32 377,281 + +3.79% 2 Stars: Appealing
12/01/2009 9.14 9.36 8.85 8.98 584,461 - -0.77% 2 Stars: Appealing
11/30/2009 9.31 10.09 8.89 9.05 1,686,435 - -0.55% 2 Stars: Appealing
11/27/2009 8.58 9.30 8.18 9.10 525,734 + +5.20% 2 Stars: Appealing
11/25/2009 8.48 9.10 8.30 8.65 1,242,241 + +2.98% 2 Stars: Appealing
11/24/2009 7.70 8.64 7.32 8.40 1,037,895 + +10.67% 2 Stars: Appealing
11/23/2009 7.32 7.72 7.22 7.59 676,298 + +5.42% 2 Stars: Appealing
11/20/2009 6.79 7.33 6.76 7.20 820,627 + +5.26% 2 Stars: Appealing
11/19/2009 6.95 7.01 6.75 6.84 178,963 - -2.15% 2 Stars: Appealing
11/18/2009 7.09 7.20 6.94 6.99 180,853 - -1.55% 2 Stars: Appealing
11/17/2009 7.35 7.35 6.85 7.10 201,453 - -1.80% 2 Stars: Appealing
11/16/2009 6.86 7.30 6.86 7.23 227,404 + +5.70% 2 Stars: Appealing
11/13/2009 6.86 6.89 6.71 6.84 122,244 + +0.15% 2 Stars: Appealing
11/12/2009 7.13 7.20 6.81 6.83 178,443 - -3.80% 2 Stars: Appealing
11/11/2009 7.23 7.25 6.84 7.10 196,215 + +2.31% 2 Stars: Appealing
11/10/2009 7.03 7.18 6.82 6.94 264,638 + +0.73% 2 Stars: Appealing
11/09/2009 7.04 7.12 6.76 6.89 235,192 - -1.29% 2 Stars: Appealing
11/06/2009 7.20 7.30 6.70 6.98 215,222 - -1.27% 2 Stars: Appealing
11/05/2009 6.73 7.12 6.57 7.07 255,366 + +6.96% 2 Stars: Appealing
11/04/2009 6.45 7.18 6.45 6.61 370,097 + +2.96% 2 Stars: Appealing
11/03/2009 6.24 6.43 6.20 6.42 151,104 + +2.23% 2 Stars: Appealing
11/02/2009 6.38 6.60 6.10 6.28 199,144 - -1.57% 2 Stars: Appealing
10/30/2009 6.44 6.49 5.97 6.38 341,344 - -1.24% 2 Stars: Appealing
10/29/2009 6.35 6.50 6.25 6.46 347,696 + +3.69% 2 Stars: Appealing
10/28/2009 6.80 6.90 6.20 6.23 464,646 - -7.84% 2 Stars: Appealing
10/27/2009 6.92 7.03 6.75 6.76 145,257 - -2.03% 2 Stars: Appealing
10/26/2009 6.99 7.31 6.79 6.90 197,157 - -1.29% 2 Stars: Appealing
10/23/2009 7.15 7.25 6.88 6.99 229,904 - -1.41% 2 Stars: Appealing
10/22/2009 7.19 7.35 6.98 7.09 212,078 - -1.53% 2 Stars: Appealing
10/21/2009 7.12 7.39 7.12 7.20 246,660 + +0.70% 2 Stars: Appealing
10/20/2009 7.44 7.44 7.11 7.15 309,851 - -3.38% 2 Stars: Appealing
10/19/2009 7.57 7.59 7.29 7.40 197,763 - -1.86% 2 Stars: Appealing
10/16/2009 7.81 7.81 7.46 7.54 199,183 - -2.71% 2 Stars: Appealing
10/15/2009 7.68 7.85 7.46 7.75 162,316 + +0.91% 2 Stars: Appealing
10/14/2009 7.54 7.76 7.19 7.68 278,274 + +2.81% 2 Stars: Appealing
10/13/2009 7.65 7.77 7.39 7.47 180,224 - -2.73% 2 Stars: Appealing
10/12/2009 7.87 7.90 7.65 7.68 111,107 - -0.52% 2 Stars: Appealing
10/09/2009 7.63 7.88 7.56 7.72 149,782 + +1.45% 2 Stars: Appealing
10/08/2009 7.77 7.79 7.61 7.61 140,449 - -1.42% 2 Stars: Appealing
10/07/2009 8.05 8.05 7.59 7.72 147,828 - -1.66% 2 Stars: Appealing
10/06/2009 7.86 8.01 7.75 7.85 243,008 + +2.48% 2 Stars: Appealing
10/05/2009 7.49 7.96 7.46 7.66 343,566 + +4.36% 2 Stars: Appealing
10/02/2009 7.06 7.57 6.71 7.34 459,918 + +0.92% 2 Stars: Appealing
10/01/2009 7.85 7.92 7.24 7.27 343,644 - -7.82% 2 Stars: Appealing
09/30/2009 8.05 8.12 7.68 7.89 274,539 - -2.23% 2 Stars: Appealing
09/29/2009 8.14 8.21 7.90 8.07 232,466 - -0.49% 2 Stars: Appealing
09/28/2009 7.86 8.17 7.80 8.11 207,328 + +3.71% 2 Stars: Appealing
09/25/2009 7.90 8.08 7.68 7.82 282,636 - -0.76% 2 Stars: Appealing
09/24/2009 8.10 8.10 7.76 7.88 342,163 - -2.72% 2 Stars: Appealing
09/23/2009 8.25 8.32 8.10 8.10 237,107 - -1.82% 2 Stars: Appealing
09/22/2009 8.47 8.50 8.06 8.25 450,943 - -1.67% 2 Stars: Appealing
09/21/2009 7.70 8.43 7.67 8.39 512,937 + +8.96% 2 Stars: Appealing
09/18/2009 7.81 7.89 7.55 7.70 400,043 - -1.53% 2 Stars: Appealing
09/17/2009 8.08 8.08 7.58 7.82 303,270 - -3.58% 2 Stars: Appealing