Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.80 6.02 5.77 6.00 802,365 + +4.71% 4 Stars: Appealing
02/08/2010 5.87 5.92 5.71 5.73 405,623 - -2.72% 4 Stars: Appealing
02/05/2010 5.70 5.92 5.53 5.89 433,323 + +3.15% 4 Stars: Appealing
02/04/2010 6.25 6.26 5.64 5.71 874,626 - -9.51% 4 Stars: Appealing
02/03/2010 6.50 6.54 6.12 6.31 409,976 - -3.22% 4 Stars: Appealing
02/02/2010 6.66 6.78 6.45 6.52 645,656 - -1.06% 4 Stars: Appealing
02/01/2010 6.90 6.90 6.46 6.59 1,527,207 + +8.39% 4 Stars: Appealing
01/29/2010 6.39 6.50 6.06 6.08 593,523 - -4.25% 3 Stars: Appealing
01/28/2010 6.52 6.77 6.22 6.35 443,437 - -2.61% 4 Stars: Appealing
01/27/2010 6.71 6.77 6.42 6.52 515,886 - -3.69% 4 Stars: Appealing
01/26/2010 7.07 7.07 6.75 6.77 474,491 - -4.24% 4 Stars: Appealing
01/25/2010 7.12 7.18 6.82 7.07 374,881 + +1.73% 4 Stars: Appealing
01/22/2010 7.62 7.65 6.94 6.95 494,433 - -8.79% 4 Stars: Appealing
01/21/2010 7.77 7.79 7.51 7.62 1,040,452 + +4.67% 4 Stars: Appealing
01/20/2010 7.44 7.44 7.23 7.28 531,463 - -2.93% 4 Stars: Appealing
01/19/2010 6.95 7.61 6.83 7.50 919,414 + +8.23% 4 Stars: Appealing
01/15/2010 7.18 7.24 6.75 6.93 594,740 - -3.48% 4 Stars: Appealing
01/14/2010 7.42 7.44 7.11 7.18 475,747 - -4.01% 4 Stars: Appealing
01/13/2010 7.14 7.65 7.13 7.48 896,305 + +5.80% 4 Stars: Appealing
01/12/2010 7.00 7.09 6.96 7.07 627,959 + +0.43% 4 Stars: Appealing
01/11/2010 7.16 7.20 6.90 7.04 506,588 - -0.71% 4 Stars: Appealing
01/08/2010 7.02 7.15 6.92 7.09 392,333 + +0.85% 4 Stars: Appealing
01/07/2010 7.15 7.16 6.89 7.03 796,738 - -1.54% 4 Stars: Appealing
01/06/2010 6.58 7.25 6.52 7.14 1,028,846 + +8.51% 4 Stars: Appealing
01/05/2010 6.31 6.67 6.31 6.58 834,509 + +1.23% 4 Stars: Appealing
01/04/2010 6.44 6.64 6.26 6.50 510,521 + +3.34% 4 Stars: Appealing
12/31/2009 6.62 6.62 6.26 6.29 343,331 - -4.84% 4 Stars: Appealing
12/30/2009 6.55 6.70 6.50 6.61 494,693 + +0.92% 4 Stars: Appealing
12/29/2009 6.72 6.77 6.45 6.55 591,183 - -2.53% 4 Stars: Appealing
12/28/2009 6.70 6.93 6.63 6.72 750,772 + +1.97% 4 Stars: Appealing
12/24/2009 6.65 6.70 6.43 6.59 192,418 - 0.00% 4 Stars: Appealing
12/23/2009 6.02 6.75 6.01 6.59 1,772,256 + +10.94% 4 Stars: Appealing
12/22/2009 6.00 6.08 5.87 5.94 954,909 - -0.83% 4 Stars: Appealing
12/21/2009 6.04 6.22 5.97 5.99 1,133,779 - -0.33% 4 Stars: Appealing
12/18/2009 5.35 6.33 5.35 6.01 5,054,826 + +24.43% 4 Stars: Appealing
12/17/2009 5.01 5.06 4.73 4.83 526,190 - -4.17% 4 Stars: Appealing
12/16/2009 5.05 5.17 5.00 5.04 266,032 + +0.60% 4 Stars: Appealing
12/15/2009 5.00 5.25 4.93 5.01 530,894 + +0.20% 4 Stars: Appealing
12/14/2009 4.94 5.02 4.80 5.00 85,253 + +1.83% 4 Stars: Appealing
12/11/2009 5.00 5.08 4.87 4.91 224,147 - -1.21% 4 Stars: Appealing
12/10/2009 5.03 5.11 4.94 4.97 265,451 - -0.80% 4 Stars: Appealing
12/09/2009 5.06 5.06 4.88 5.01 237,514 - -0.60% 4 Stars: Appealing
12/08/2009 5.06 5.13 5.01 5.04 383,569 - -1.18% 5 Stars: Appealing
12/07/2009 5.00 5.10 4.93 5.10 401,790 + +1.59% 5 Stars: Appealing
12/04/2009 5.00 5.10 4.89 5.02 212,843 + +3.51% 5 Stars: Appealing
12/03/2009 4.85 5.04 4.70 4.85 377,606 + +0.83% 5 Stars: Appealing
12/02/2009 4.80 4.83 4.67 4.81 369,418 + +0.42% 5 Stars: Appealing
12/01/2009 4.49 4.79 4.46 4.79 390,903 + +8.13% 5 Stars: Appealing
11/30/2009 4.59 4.64 4.22 4.43 442,801 - -3.49% 5 Stars: Appealing
11/27/2009 4.64 4.70 4.59 4.59 153,038 - -5.36% 5 Stars: Appealing
11/25/2009 4.90 4.90 4.78 4.85 131,596 - -0.21% 5 Stars: Appealing
11/24/2009 4.84 4.87 4.76 4.86 147,606 + +0.41% 5 Stars: Appealing
11/23/2009 4.89 4.97 4.79 4.84 292,044 + +1.26% 5 Stars: Appealing
11/20/2009 4.53 4.80 4.41 4.78 446,262 + +4.60% 5 Stars: Appealing
11/19/2009 4.73 4.80 4.40 4.57 400,662 - -4.79% 5 Stars: Appealing
11/18/2009 4.95 4.95 4.71 4.80 431,177 - -2.64% 5 Stars: Appealing
11/17/2009 4.90 5.00 4.74 4.93 716,939 + +0.82% 5 Stars: Appealing
11/16/2009 4.81 5.00 4.74 4.89 636,696 + +2.52% 5 Stars: Appealing
11/13/2009 4.60 4.80 4.60 4.77 389,735 + +3.92% 5 Stars: Appealing
11/12/2009 4.83 4.96 4.54 4.59 676,601 - -3.97% 5 Stars: Appealing
11/11/2009 4.31 4.88 4.31 4.78 2,094,499 + +20.10% 5 Stars: Appealing
11/10/2009 4.01 4.12 3.95 3.98 254,053 - -1.24% 5 Stars: Appealing
11/09/2009 4.03 4.08 3.93 4.03 176,886 + +2.81% 5 Stars: Appealing
11/06/2009 3.80 3.99 3.78 3.92 293,647 + +0.77% 5 Stars: Appealing
11/05/2009 3.83 3.90 3.79 3.89 391,146 + +3.18% 5 Stars: Appealing
11/04/2009 4.00 4.03 3.75 3.77 313,228 - -3.83% 5 Stars: Appealing
11/03/2009 3.78 4.04 3.77 3.92 284,283 + +3.16% 5 Stars: Appealing
11/02/2009 4.08 4.14 3.71 3.80 522,227 - -6.40% 5 Stars: Appealing
10/30/2009 4.24 4.36 4.05 4.06 684,502 + +2.01% 5 Stars: Appealing
10/29/2009 3.52 3.98 3.52 3.98 939,814 + +14.37% 4 Stars: Appealing
10/28/2009 3.77 3.77 3.42 3.48 1,004,344 - -8.18% 4 Stars: Appealing
10/27/2009 3.82 3.92 3.79 3.79 273,393 - -0.79% 4 Stars: Appealing
10/26/2009 3.85 3.99 3.80 3.82 295,458 + +0.26% 4 Stars: Appealing
10/23/2009 4.00 4.00 3.80 3.81 566,766 - -3.79% 4 Stars: Appealing
10/22/2009 3.88 4.00 3.85 3.96 222,991 + +1.28% 4 Stars: Appealing
10/21/2009 3.95 4.08 3.88 3.91 439,523 - -1.76% 4 Stars: Appealing
10/20/2009 3.83 4.08 3.75 3.98 2,065,407 + +4.46% 4 Stars: Appealing
10/19/2009 3.98 4.06 3.80 3.81 758,474 - -4.03% 4 Stars: Appealing
10/16/2009 4.38 4.38 3.92 3.97 1,272,629 - -10.38% 4 Stars: Appealing
10/15/2009 4.64 4.66 4.43 4.43 261,702 - -5.94% 4 Stars: Appealing
10/14/2009 4.72 4.73 4.55 4.71 571,620 + +2.17% 4 Stars: Appealing
10/13/2009 4.63 4.68 4.52 4.61 304,996 - -0.86% 4 Stars: Appealing
10/12/2009 4.48 4.73 4.44 4.65 453,325 + +5.20% 4 Stars: Appealing
10/09/2009 4.34 4.46 4.30 4.42 778,003 + +2.08% 4 Stars: Appealing
10/08/2009 4.44 4.47 4.29 4.33 444,878 - -1.81% 4 Stars: Appealing
10/07/2009 4.47 4.57 4.35 4.41 533,705 - -3.08% 5 Stars: Appealing
10/06/2009 4.44 4.58 4.34 4.55 750,464 + +2.94% 5 Stars: Appealing
10/05/2009 4.25 4.48 4.20 4.42 317,666 + +4.49% 5 Stars: Appealing
10/02/2009 4.30 4.43 3.92 4.23 1,451,141 - -4.51% 5 Stars: Appealing
10/01/2009 4.74 4.80 4.41 4.43 584,381 - -6.93% 5 Stars: Appealing
09/30/2009 4.85 4.95 4.74 4.76 1,427,268 - -8.46% 5 Stars: Appealing
09/29/2009 5.42 5.50 5.19 5.20 367,288 - -3.35% 5 Stars: Appealing
09/28/2009 5.13 5.42 5.03 5.38 403,889 + +6.32% 5 Stars: Appealing
09/25/2009 5.00 5.20 4.69 5.06 905,490 - -1.75% 5 Stars: Appealing
09/24/2009 5.34 5.35 4.98 5.15 284,250 - -3.20% 5 Stars: Appealing
09/23/2009 5.61 5.61 5.22 5.32 576,929 - -5.34% 5 Stars: Appealing
09/22/2009 5.14 5.62 5.05 5.62 626,404 + +9.98% 5 Stars: Appealing
09/21/2009 4.65 5.24 4.61 5.11 547,182 + +8.03% 5 Stars: Appealing
09/18/2009 4.62 4.73 4.47 4.73 465,921 + +3.05% 5 Stars: Appealing
09/17/2009 4.55 4.70 4.49 4.59 382,838 + +0.88% 5 Stars: Appealing