Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.35 5.44 5.30 5.39 288,355 + +1.51% 4 Stars: Appealing
02/08/2010 5.39 5.53 5.30 5.31 278,131 - -1.30% 4 Stars: Appealing
02/05/2010 5.44 5.46 5.26 5.38 355,767 - -1.65% 4 Stars: Appealing
02/04/2010 5.49 5.59 5.38 5.47 568,405 - -0.55% 4 Stars: Appealing
02/03/2010 5.51 5.54 5.42 5.50 329,260 - -0.18% 4 Stars: Appealing
02/02/2010 5.60 5.60 5.47 5.51 386,690 - -1.25% 4 Stars: Appealing
02/01/2010 5.58 5.60 5.47 5.58 427,039 + +0.36% 4 Stars: Appealing
01/29/2010 5.71 5.76 5.53 5.56 475,858 - -1.59% 4 Stars: Appealing
01/28/2010 5.75 5.78 5.57 5.65 458,351 - -1.22% 4 Stars: Appealing
01/27/2010 5.61 5.74 5.60 5.72 396,768 + +1.96% 4 Stars: Appealing
01/26/2010 5.80 5.80 5.60 5.61 425,077 - -2.94% 4 Stars: Appealing
01/25/2010 5.85 5.98 5.70 5.78 324,996 - -0.34% 4 Stars: Appealing
01/22/2010 5.74 5.82 5.54 5.80 623,519 + +1.58% 4 Stars: Appealing
01/21/2010 5.88 5.90 5.71 5.71 706,189 - -2.06% 4 Stars: Appealing
01/20/2010 6.01 6.05 5.82 5.83 707,243 - -3.00% 4 Stars: Appealing
01/19/2010 6.20 6.20 5.94 6.01 793,038 - -2.12% 4 Stars: Appealing
01/15/2010 6.24 6.25 6.12 6.14 647,902 - -0.65% 4 Stars: Appealing
01/14/2010 6.21 6.23 6.17 6.18 257,581 - -0.16% 4 Stars: Appealing
01/13/2010 6.20 6.29 6.16 6.19 549,599 - 0.00% 4 Stars: Appealing
01/12/2010 6.27 6.27 6.18 6.19 503,333 - -0.80% 4 Stars: Appealing
01/11/2010 6.29 6.32 6.21 6.24 432,689 - -0.16% 4 Stars: Appealing
01/08/2010 6.25 6.28 6.15 6.25 369,193 + +0.16% 4 Stars: Appealing
01/07/2010 6.35 6.35 6.20 6.24 354,205 - -0.16% 4 Stars: Appealing
01/06/2010 6.27 6.32 6.22 6.25 511,162 - 0.00% 4 Stars: Appealing
01/05/2010 6.25 6.30 6.22 6.25 662,244 - -0.79% 4 Stars: Appealing
01/04/2010 6.00 6.32 6.00 6.30 471,061 + +5.00% 4 Stars: Appealing
12/31/2009 6.29 6.35 5.99 6.00 700,593 - -4.15% 4 Stars: Appealing
12/30/2009 6.20 6.26 6.16 6.26 326,551 + +0.97% 4 Stars: Appealing
12/29/2009 6.19 6.26 6.03 6.20 368,425 + +0.32% 4 Stars: Appealing
12/28/2009 6.14 6.21 6.08 6.18 407,559 + +1.15% 4 Stars: Appealing
12/24/2009 6.07 6.13 6.05 6.11 131,421 + +1.16% 4 Stars: Appealing
12/23/2009 6.05 6.07 5.85 6.04 304,986 - -0.17% 4 Stars: Appealing
12/22/2009 5.85 6.14 5.81 6.05 685,692 + +3.42% 4 Stars: Appealing
12/21/2009 5.50 5.94 5.43 5.85 873,943 + +7.14% 4 Stars: Appealing
12/18/2009 5.33 5.46 5.26 5.46 968,210 + +3.61% 4 Stars: Appealing
12/17/2009 5.57 5.62 5.27 5.27 526,252 - -4.87% 4 Stars: Appealing
12/16/2009 5.51 5.62 5.46 5.54 670,999 + +1.47% 4 Stars: Appealing
12/15/2009 5.42 5.49 5.33 5.46 490,765 + +0.74% 4 Stars: Appealing
12/14/2009 5.44 5.56 5.36 5.42 248,712 + +0.37% 4 Stars: Appealing
12/11/2009 5.46 5.50 5.38 5.40 506,967 + +0.19% 4 Stars: Appealing
12/10/2009 5.65 5.70 5.30 5.39 900,232 - -3.92% 4 Stars: Appealing
12/09/2009 5.75 5.75 5.57 5.61 390,018 - -2.09% 4 Stars: Appealing
12/08/2009 5.57 5.80 5.51 5.73 942,133 + +1.96% 4 Stars: Appealing
12/07/2009 5.58 5.64 5.51 5.62 541,217 + +0.36% 3 Stars: Appealing
12/04/2009 5.54 5.63 5.46 5.60 342,328 + +2.75% 3 Stars: Appealing
12/03/2009 5.50 5.60 5.43 5.45 414,235 - -0.37% 3 Stars: Appealing
12/02/2009 5.46 5.69 5.45 5.47 526,951 + +0.55% 3 Stars: Appealing
12/01/2009 5.44 5.50 5.39 5.44 307,173 + +0.93% 3 Stars: Appealing
11/30/2009 5.36 5.45 5.30 5.39 501,298 + +0.75% 3 Stars: Appealing
11/27/2009 5.55 5.59 5.35 5.35 264,431 - -5.64% 3 Stars: Appealing
11/25/2009 5.58 5.75 5.53 5.67 472,148 + +2.16% 3 Stars: Appealing
11/24/2009 5.25 5.66 5.25 5.55 630,928 - -1.77% 3 Stars: Appealing
11/23/2009 5.50 5.66 5.43 5.65 441,266 + +2.91% 3 Stars: Appealing
11/20/2009 5.37 5.49 5.33 5.49 423,345 + +2.04% 3 Stars: Appealing
11/19/2009 5.40 5.43 5.25 5.38 442,903 - -0.37% 3 Stars: Appealing
11/18/2009 5.39 5.47 5.15 5.40 370,119 + +0.56% 3 Stars: Appealing
11/17/2009 5.03 5.42 5.03 5.37 847,753 + +6.76% 3 Stars: Appealing
11/16/2009 5.17 5.20 4.99 5.03 646,711 - -1.95% 3 Stars: Appealing
11/13/2009 5.05 5.20 5.05 5.13 443,189 + +2.19% 3 Stars: Appealing
11/12/2009 4.90 5.17 4.85 5.02 935,150 + +2.87% 3 Stars: Appealing
11/11/2009 4.86 5.00 4.84 4.88 413,360 + +0.62% 3 Stars: Appealing
11/10/2009 5.00 5.07 4.83 4.85 573,877 - -3.39% 3 Stars: Appealing
11/09/2009 5.30 5.40 4.98 5.02 2,394,256 - -3.09% 3 Stars: Appealing
11/06/2009 5.60 5.65 5.13 5.18 850,644 - -8.32% 3 Stars: Appealing
11/05/2009 5.57 5.74 5.48 5.65 760,269 + +2.54% 3 Stars: Appealing
11/04/2009 5.55 5.64 5.45 5.51 408,564 + +0.18% 3 Stars: Appealing
11/03/2009 5.15 5.55 5.15 5.50 828,040 + +6.38% 3 Stars: Appealing
11/02/2009 5.34 5.50 5.13 5.17 436,245 - -2.08% 3 Stars: Appealing
10/30/2009 5.50 5.50 5.25 5.28 451,702 - -4.35% 3 Stars: Appealing
10/29/2009 5.17 5.58 4.96 5.52 738,687 + +1.28% 3 Stars: Appealing
10/28/2009 5.75 5.81 5.45 5.45 545,121 - -4.39% 3 Stars: Appealing
10/27/2009 5.65 5.80 5.57 5.70 324,742 + +0.53% 3 Stars: Appealing
10/26/2009 5.62 5.93 5.61 5.67 324,798 + +0.71% 3 Stars: Appealing
10/23/2009 5.72 5.85 5.60 5.63 361,072 - -1.40% 3 Stars: Appealing
10/22/2009 5.64 5.76 5.59 5.71 348,026 + +1.60% 3 Stars: Appealing
10/21/2009 5.77 5.88 5.58 5.62 292,838 - -2.77% 3 Stars: Appealing
10/20/2009 5.93 5.93 5.78 5.78 166,940 - -1.20% 3 Stars: Appealing
10/19/2009 5.98 6.01 5.83 5.85 153,064 - -1.68% 3 Stars: Appealing
10/16/2009 5.85 6.01 5.78 5.95 392,856 + +2.06% 3 Stars: Appealing
10/15/2009 5.80 5.88 5.74 5.83 430,065 - -0.34% 3 Stars: Appealing
10/14/2009 5.79 5.94 5.69 5.85 949,096 + +2.81% 3 Stars: Appealing
10/13/2009 5.88 5.90 5.59 5.69 1,312,243 - -2.40% 3 Stars: Appealing
10/12/2009 5.96 5.99 5.82 5.83 390,717 - -2.67% 3 Stars: Appealing
10/09/2009 6.03 6.20 5.97 5.99 397,359 - -0.33% 3 Stars: Appealing
10/08/2009 6.14 6.20 5.99 6.01 780,945 - -1.64% 3 Stars: Appealing
10/07/2009 6.25 6.26 6.04 6.11 578,352 - -2.24% 3 Stars: Appealing
10/06/2009 6.24 6.32 6.21 6.25 315,153 + +0.32% 3 Stars: Appealing
10/05/2009 6.18 6.24 6.07 6.23 184,970 + +0.81% 3 Stars: Appealing
10/02/2009 6.00 6.21 6.00 6.18 298,970 + +2.15% 3 Stars: Appealing
10/01/2009 6.13 6.15 6.00 6.05 307,327 - -1.47% 3 Stars: Appealing
09/30/2009 6.09 6.20 6.00 6.14 340,804 + +0.49% 3 Stars: Appealing
09/29/2009 6.21 6.23 6.11 6.11 490,264 - -1.77% 3 Stars: Appealing
09/28/2009 6.28 6.33 6.19 6.22 377,927 + +2.30% 3 Stars: Appealing
09/25/2009 6.05 6.21 6.03 6.08 348,142 + +0.33% 3 Stars: Appealing
09/24/2009 6.23 6.29 6.05 6.06 545,675 - -2.73% 3 Stars: Appealing
09/23/2009 6.38 6.55 6.21 6.23 458,527 - -2.50% 3 Stars: Appealing
09/22/2009 6.67 6.73 6.38 6.39 347,432 - -3.18% 3 Stars: Appealing
09/21/2009 6.33 6.63 6.31 6.60 280,555 + +3.94% 3 Stars: Appealing
09/18/2009 6.27 6.40 6.19 6.35 740,215 + +1.20% 3 Stars: Appealing
09/17/2009 6.29 6.33 6.25 6.28 675,873 - -0.24% 3 Stars: Appealing