Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.66 4.67 4.49 4.56 694,930 + +1.79% 5 Stars: Appealing
02/08/2010 4.56 4.70 4.40 4.48 1,087,399 - -1.32% 5 Stars: Appealing
02/05/2010 4.56 4.61 4.32 4.54 1,630,112 + +1.57% 5 Stars: Appealing
02/04/2010 4.84 4.86 4.42 4.47 1,273,454 - -8.78% 5 Stars: Appealing
02/03/2010 4.99 5.04 4.85 4.90 1,003,722 - -0.41% 5 Stars: Appealing
02/02/2010 4.84 4.94 4.76 4.92 902,993 + +3.36% 5 Stars: Appealing
02/01/2010 4.64 4.80 4.52 4.76 861,336 + +8.18% 5 Stars: Appealing
01/29/2010 4.63 4.76 4.33 4.40 1,234,577 - -4.97% 5 Stars: Appealing
01/28/2010 4.90 4.96 4.60 4.63 1,136,147 - -3.54% 5 Stars: Appealing
01/27/2010 4.91 4.98 4.65 4.80 1,162,346 - -2.24% 5 Stars: Appealing
01/26/2010 4.75 5.02 4.66 4.91 1,857,525 + +3.15% 5 Stars: Appealing
01/25/2010 4.75 4.86 4.63 4.76 1,753,665 + +3.25% 5 Stars: Appealing
01/22/2010 5.02 5.02 4.50 4.61 3,362,013 - -8.71% 5 Stars: Appealing
01/21/2010 5.15 5.34 4.97 5.05 2,175,753 - -2.88% 5 Stars: Appealing
01/20/2010 5.11 5.40 5.11 5.20 2,060,834 - -0.76% 5 Stars: Appealing
01/19/2010 5.08 5.30 5.00 5.24 2,149,587 + +2.75% 5 Stars: Appealing
01/15/2010 5.42 5.45 5.08 5.10 2,492,096 - -5.03% 5 Stars: Appealing
01/14/2010 5.82 5.90 5.37 5.37 3,712,479 - -6.61% 5 Stars: Appealing
01/13/2010 5.81 5.85 5.65 5.75 2,415,296 - -2.38% 5 Stars: Appealing
01/12/2010 6.00 6.04 5.75 5.89 2,786,901 - -3.92% 5 Stars: Appealing
01/11/2010 5.91 6.15 5.84 6.13 4,336,567 + +6.42% 5 Stars: Appealing
01/08/2010 5.71 5.80 5.59 5.76 2,461,319 + +1.77% 5 Stars: Appealing
01/07/2010 5.86 6.13 5.58 5.66 5,252,013 - -3.58% 5 Stars: Appealing
01/06/2010 5.51 5.94 5.42 5.87 6,393,537 + +11.81% 5 Stars: Appealing
01/05/2010 5.10 5.35 5.07 5.25 3,238,909 + +2.94% 5 Stars: Appealing
01/04/2010 4.93 5.10 4.84 5.10 2,446,666 + +7.14% 5 Stars: Appealing
12/31/2009 4.82 4.87 4.73 4.76 1,180,373 - -1.24% 5 Stars: Appealing
12/30/2009 4.89 4.89 4.70 4.82 1,432,631 - -1.63% 5 Stars: Appealing
12/29/2009 5.02 5.04 4.85 4.90 1,534,027 - -3.16% 5 Stars: Appealing
12/28/2009 5.13 5.28 5.04 5.06 1,958,865 - -1.17% 5 Stars: Appealing
12/24/2009 5.12 5.12 4.98 5.12 795,433 + +0.79% 5 Stars: Appealing
12/23/2009 4.96 5.13 4.88 5.08 1,840,292 + +3.04% 5 Stars: Appealing
12/22/2009 5.01 5.14 4.85 4.93 1,798,824 - -1.79% 5 Stars: Appealing
12/21/2009 4.83 5.12 4.74 5.02 2,789,873 + +4.15% 5 Stars: Appealing
12/18/2009 4.85 4.88 4.56 4.82 2,474,633 - -0.21% 5 Stars: Appealing
12/17/2009 4.83 4.90 4.66 4.83 2,249,811 - -1.43% 5 Stars: Appealing
12/16/2009 4.89 5.10 4.82 4.90 6,747,056 + +8.89% 5 Stars: Appealing
12/15/2009 4.40 4.65 4.35 4.50 3,167,919 + +3.21% 5 Stars: Appealing
12/14/2009 4.16 4.40 4.10 4.36 1,933,041 + +4.81% 5 Stars: Appealing
12/11/2009 4.12 4.22 4.10 4.16 1,366,126 + +2.72% 5 Stars: Appealing
12/10/2009 4.50 4.52 4.01 4.05 3,378,821 - -9.40% 5 Stars: Appealing
12/09/2009 4.46 4.51 4.38 4.47 921,032 + +1.59% 5 Stars: Appealing
12/08/2009 4.42 4.57 4.36 4.40 1,819,569 - -4.35% 5 Stars: Appealing
12/07/2009 4.13 4.60 4.13 4.60 2,970,258 + +12.20% 5 Stars: Appealing
12/04/2009 4.16 4.27 4.00 4.10 1,786,629 - -0.73% 4 Stars: Appealing
12/03/2009 4.16 4.25 4.12 4.13 1,079,441 - -0.48% 5 Stars: Appealing
12/02/2009 4.10 4.20 4.05 4.15 837,077 + +0.73% 5 Stars: Appealing
12/01/2009 4.06 4.18 4.01 4.12 1,119,184 + +2.74% 4 Stars: Appealing
11/30/2009 3.86 4.01 3.85 4.01 679,662 + +4.16% 4 Stars: Appealing
11/27/2009 3.76 3.90 3.65 3.85 487,873 - -3.02% 4 Stars: Appealing
11/25/2009 4.02 4.02 3.86 3.97 791,064 - -1.00% 4 Stars: Appealing
11/24/2009 4.04 4.07 3.93 4.01 625,681 - -2.20% 4 Stars: Appealing
11/23/2009 4.16 4.25 4.02 4.10 1,040,119 + +0.49% 4 Stars: Appealing
11/20/2009 4.07 4.12 3.94 4.08 1,406,569 - -2.39% 5 Stars: Appealing
11/19/2009 4.20 4.21 4.05 4.18 1,017,434 - -1.65% 5 Stars: Appealing
11/18/2009 4.31 4.31 4.14 4.25 1,262,224 + +1.19% 5 Stars: Appealing
11/17/2009 4.25 4.33 4.06 4.20 1,170,197 - -1.87% 4 Stars: Appealing
11/16/2009 4.25 4.39 4.15 4.28 2,766,138 + +5.68% 4 Stars: Appealing
11/13/2009 3.75 4.05 3.73 4.05 1,931,376 + +8.58% 5 Stars: Appealing
11/12/2009 3.92 3.95 3.68 3.73 1,188,258 - -6.28% 5 Stars: Appealing
11/11/2009 4.12 4.14 3.85 3.98 1,165,094 - -2.69% 5 Stars: Appealing
11/10/2009 4.14 4.25 4.03 4.09 950,508 - 0.00% 5 Stars: Appealing
11/09/2009 4.02 4.09 3.97 4.09 623,698 + +3.54% 5 Stars: Appealing
11/06/2009 3.89 3.99 3.83 3.95 926,074 - -0.75% 5 Stars: Appealing
11/05/2009 4.02 4.07 3.92 3.98 933,913 + +0.25% 5 Stars: Appealing
11/04/2009 3.97 4.07 3.93 3.97 2,013,039 + +1.53% 5 Stars: Appealing
11/03/2009 3.64 3.91 3.50 3.91 1,300,075 + +6.25% 5 Stars: Appealing
11/02/2009 3.70 3.71 3.52 3.68 1,781,939 - 0.00% 5 Stars: Appealing
10/30/2009 3.90 3.96 3.61 3.68 1,633,139 - -7.07% 5 Stars: Appealing
10/29/2009 3.66 3.96 3.58 3.96 2,818,795 + +10.92% 5 Stars: Appealing
10/28/2009 3.94 3.94 3.51 3.57 4,070,126 - -8.93% 5 Stars: Appealing
10/27/2009 3.93 4.01 3.81 3.92 1,949,843 + +1.03% 5 Stars: Appealing
10/26/2009 4.12 4.18 3.88 3.88 1,793,706 - -4.20% 5 Stars: Appealing
10/23/2009 4.32 4.37 4.04 4.05 2,580,288 - -6.03% 4 Stars: Appealing
10/22/2009 4.41 4.41 4.13 4.31 2,567,726 - -2.05% 4 Stars: Appealing
10/21/2009 4.48 4.51 4.36 4.40 1,251,865 - -1.35% 4 Stars: Appealing
10/20/2009 4.65 4.65 4.42 4.46 1,031,882 - -2.83% 4 Stars: Appealing
10/19/2009 4.50 4.68 4.43 4.59 1,559,022 + +2.23% 4 Stars: Appealing
10/16/2009 4.58 4.60 4.40 4.49 1,134,693 - -2.18% 4 Stars: Appealing
10/15/2009 4.75 4.78 4.54 4.59 1,740,240 - -2.96% 4 Stars: Appealing
10/14/2009 4.79 4.84 4.67 4.73 1,462,270 + +0.21% 4 Stars: Appealing
10/13/2009 4.91 4.92 4.65 4.72 1,841,659 - -2.68% 4 Stars: Appealing
10/12/2009 4.84 4.98 4.77 4.85 1,444,431 + +1.68% 4 Stars: Appealing
10/09/2009 4.70 4.84 4.66 4.77 940,424 + +1.06% 4 Stars: Appealing
10/08/2009 4.80 4.90 4.72 4.72 1,486,280 - -1.46% 4 Stars: Appealing
10/07/2009 4.70 4.79 4.65 4.79 1,175,370 + +0.63% 4 Stars: Appealing
10/06/2009 4.77 4.87 4.66 4.76 1,930,340 + +2.15% 4 Stars: Appealing
10/05/2009 4.50 4.82 4.50 4.66 1,887,594 + +3.33% 4 Stars: Appealing
10/02/2009 4.38 4.74 4.35 4.51 3,044,563 - -0.44% 4 Stars: Appealing
10/01/2009 4.85 4.85 4.50 4.53 5,527,099 - -5.82% 4 Stars: Appealing
09/30/2009 4.86 5.00 4.70 4.81 17,881,319 - -9.59% 4 Stars: Appealing
09/29/2009 5.35 5.38 5.20 5.32 3,583,431 - -0.75% 4 Stars: Appealing
09/28/2009 5.38 5.46 5.25 5.36 1,481,120 - -0.37% 4 Stars: Appealing
09/25/2009 5.37 5.55 5.22 5.38 2,346,146 - -1.65% 4 Stars: Appealing
09/24/2009 5.94 5.94 5.39 5.47 2,219,393 - -8.99% 4 Stars: Appealing
09/23/2009 6.11 6.11 5.91 6.01 2,699,492 + +2.56% 4 Stars: Appealing
09/22/2009 6.15 6.20 5.84 5.86 2,011,048 - -0.51% 4 Stars: Appealing
09/21/2009 5.80 5.98 5.75 5.89 1,164,105 - -1.83% 4 Stars: Appealing
09/18/2009 6.07 6.15 5.83 6.00 1,156,501 - -1.15% 4 Stars: Appealing
09/17/2009 6.16 6.38 5.93 6.07 2,586,663 + +1.51% 4 Stars: Appealing