Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.83 6.00 5.49 5.57 1,093,394 - -2.62% 3 Stars: Appealing
02/08/2010 6.06 6.07 5.72 5.72 489,465 - -4.19% 3 Stars: Appealing
02/05/2010 5.96 5.99 5.62 5.97 989,597 - -0.17% 3 Stars: Appealing
02/04/2010 6.21 6.27 5.98 5.98 1,224,292 - -6.56% 3 Stars: Appealing
02/03/2010 6.60 6.60 6.25 6.40 8,465,835 + +6.67% 3 Stars: Appealing
02/02/2010 5.81 6.02 5.81 6.00 1,225,541 + +3.81% 3 Stars: Appealing
02/01/2010 5.90 5.90 5.67 5.78 530,453 + +0.52% 3 Stars: Appealing
01/29/2010 5.81 5.84 5.48 5.75 1,067,378 - -0.52% 3 Stars: Appealing
01/28/2010 5.93 6.09 5.71 5.78 418,876 - -2.03% 3 Stars: Appealing
01/27/2010 6.10 6.28 5.85 5.90 1,480,093 - -4.07% 3 Stars: Appealing
01/26/2010 6.22 6.27 6.09 6.15 1,593,502 - -0.16% 3 Stars: Appealing
01/25/2010 6.15 6.23 6.11 6.16 795,179 + +0.98% 3 Stars: Appealing
01/22/2010 6.25 6.30 6.00 6.10 2,927,708 - -3.33% 3 Stars: Appealing
01/21/2010 6.03 6.40 5.88 6.31 2,252,194 + +5.70% 3 Stars: Appealing
01/20/2010 6.00 6.01 5.80 5.97 628,232 + +0.34% 3 Stars: Appealing
01/19/2010 5.83 6.07 5.75 5.95 1,075,013 + +3.84% 3 Stars: Appealing
01/15/2010 5.93 5.95 5.66 5.73 633,102 - -1.55% 3 Stars: Appealing
01/14/2010 6.00 6.15 5.70 5.82 1,106,981 - -2.51% 3 Stars: Appealing
01/13/2010 6.05 6.10 5.68 5.97 770,146 - -1.49% 3 Stars: Appealing
01/12/2010 6.22 6.25 5.96 6.06 1,403,948 - -2.73% 3 Stars: Appealing
01/11/2010 6.02 6.25 6.01 6.23 1,200,968 + +4.71% 3 Stars: Appealing
01/08/2010 5.93 6.05 5.83 5.95 612,592 + +1.88% 3 Stars: Appealing
01/07/2010 5.85 6.06 5.68 5.84 668,768 + +1.04% 3 Stars: Appealing
01/06/2010 5.95 6.19 5.63 5.78 2,059,740 - -1.87% 3 Stars: Appealing
01/05/2010 5.84 5.95 5.61 5.89 697,634 + +1.73% 3 Stars: Appealing
01/04/2010 5.61 5.80 5.57 5.79 650,043 + +4.14% 3 Stars: Appealing
12/31/2009 5.62 5.63 5.41 5.56 498,726 - -1.07% 3 Stars: Appealing
12/30/2009 5.41 5.63 5.41 5.62 620,892 + +3.88% 3 Stars: Appealing
12/29/2009 5.62 5.68 5.39 5.41 497,388 - -3.74% 3 Stars: Appealing
12/28/2009 5.68 5.72 5.56 5.62 619,969 - -0.88% 3 Stars: Appealing
12/24/2009 5.74 5.77 5.66 5.67 96,149 - -1.22% 3 Stars: Appealing
12/23/2009 5.89 5.98 5.66 5.74 602,914 - -2.38% 3 Stars: Appealing
12/22/2009 5.95 6.10 5.81 5.88 993,730 - -1.01% 3 Stars: Appealing
12/21/2009 5.70 5.95 5.58 5.94 832,330 + +4.39% 3 Stars: Appealing
12/18/2009 5.56 5.69 5.46 5.69 779,986 + +3.45% 3 Stars: Appealing
12/17/2009 5.67 5.69 5.42 5.50 586,990 - -3.34% 3 Stars: Appealing
12/16/2009 5.70 5.75 5.40 5.69 1,459,471 + +0.89% 3 Stars: Appealing
12/15/2009 5.45 5.74 5.43 5.64 812,081 + +2.36% 3 Stars: Appealing
12/14/2009 5.65 5.65 5.39 5.51 1,777,711 - -1.96% 3 Stars: Appealing
12/11/2009 5.62 5.62 5.50 5.62 508,436 + +0.36% 3 Stars: Appealing
12/10/2009 5.60 5.65 5.50 5.60 937,078 - -0.18% 3 Stars: Appealing
12/09/2009 5.15 5.64 5.12 5.61 1,607,010 + +8.93% 3 Stars: Appealing
12/08/2009 5.08 5.37 5.04 5.15 1,843,613 + +1.38% 3 Stars: Appealing
12/07/2009 4.99 5.14 4.98 5.08 2,122,113 + +1.40% 3 Stars: Appealing
12/04/2009 5.15 5.24 4.93 5.01 1,590,142 - -0.79% 3 Stars: Appealing
12/03/2009 5.04 5.15 5.00 5.05 450,964 + +0.20% 3 Stars: Appealing
12/02/2009 5.10 5.19 4.90 5.04 586,932 - -2.14% 3 Stars: Appealing
12/01/2009 4.81 5.15 4.81 5.15 735,633 + +8.42% 3 Stars: Appealing
11/30/2009 4.83 4.89 4.74 4.75 368,105 - -1.66% 3 Stars: Appealing
11/27/2009 4.70 4.88 4.65 4.83 280,862 + +0.84% 3 Stars: Appealing
11/25/2009 4.84 4.89 4.75 4.79 250,295 - -0.83% 3 Stars: Appealing
11/24/2009 4.94 4.94 4.73 4.83 242,199 - -1.23% 3 Stars: Appealing
11/23/2009 4.85 5.00 4.82 4.89 668,233 + +3.16% 3 Stars: Appealing
11/20/2009 4.76 4.79 4.68 4.74 303,627 - -1.66% 3 Stars: Appealing
11/19/2009 4.64 4.83 4.60 4.82 892,992 + +2.99% 3 Stars: Appealing
11/18/2009 4.80 4.85 4.65 4.68 490,289 - -1.89% 3 Stars: Appealing
11/17/2009 4.79 4.79 4.71 4.77 230,488 + +0.63% 3 Stars: Appealing
11/16/2009 4.73 4.98 4.66 4.74 784,765 + +0.42% 3 Stars: Appealing
11/13/2009 4.66 4.74 4.51 4.72 597,724 + +1.72% 3 Stars: Appealing
11/12/2009 4.75 4.77 4.61 4.64 724,327 - -3.33% 3 Stars: Appealing
11/11/2009 4.85 5.03 4.66 4.80 1,357,158 + +0.84% 3 Stars: Appealing
11/10/2009 4.94 5.11 4.63 4.76 2,936,747 - -14.08% 3 Stars: Appealing
11/09/2009 5.36 5.67 5.30 5.54 530,711 + +5.73% 3 Stars: Appealing
11/06/2009 5.22 5.38 5.13 5.24 421,084 - -0.57% 3 Stars: Appealing
11/05/2009 5.06 5.27 5.05 5.27 334,530 + +5.19% 3 Stars: Appealing
11/04/2009 5.20 5.31 5.00 5.01 746,009 - -3.09% 3 Stars: Appealing
11/03/2009 5.04 5.23 5.02 5.17 526,470 + +1.17% 3 Stars: Appealing
11/02/2009 5.32 5.54 5.02 5.11 880,543 - -2.67% 3 Stars: Appealing
10/30/2009 5.34 5.41 5.20 5.25 644,755 - -2.05% 3 Stars: Appealing
10/29/2009 5.26 5.48 5.18 5.36 628,571 + +2.10% 3 Stars: Appealing
10/28/2009 5.36 5.42 4.91 5.25 1,121,966 - -3.14% 3 Stars: Appealing
10/27/2009 5.44 5.53 5.30 5.42 568,968 - -1.09% 3 Stars: Appealing
10/26/2009 5.55 5.63 5.36 5.48 626,734 - -1.62% 3 Stars: Appealing
10/23/2009 5.77 5.78 5.46 5.57 638,208 - -1.76% 3 Stars: Appealing
10/22/2009 5.77 5.86 5.62 5.67 425,124 - -1.90% 3 Stars: Appealing
10/21/2009 5.65 5.90 5.61 5.78 747,553 + +3.03% 3 Stars: Appealing
10/20/2009 5.65 5.72 5.53 5.61 482,238 + +0.36% 3 Stars: Appealing
10/19/2009 5.52 5.64 5.47 5.59 512,234 + +1.45% 3 Stars: Appealing
10/16/2009 5.57 5.65 5.46 5.51 518,559 - -1.61% 3 Stars: Appealing
10/15/2009 5.61 5.73 5.48 5.60 623,645 + +0.36% 3 Stars: Appealing
10/14/2009 5.74 5.75 5.55 5.58 507,206 - -1.41% 3 Stars: Appealing
10/13/2009 5.72 5.72 5.56 5.66 193,371 - -0.88% 3 Stars: Appealing
10/12/2009 5.75 5.87 5.62 5.71 404,418 - 0.00% 3 Stars: Appealing
10/09/2009 5.73 5.78 5.64 5.71 276,120 - -0.17% 3 Stars: Appealing
10/08/2009 5.91 5.97 5.69 5.72 423,172 - -2.05% 3 Stars: Appealing
10/07/2009 5.90 5.95 5.77 5.84 345,095 + +1.92% 3 Stars: Appealing
10/06/2009 5.59 5.80 5.56 5.73 490,700 + +2.69% 3 Stars: Appealing
10/05/2009 5.40 5.58 5.30 5.58 433,315 + +5.68% 3 Stars: Appealing
10/02/2009 5.30 5.46 5.23 5.28 593,759 - -2.58% 3 Stars: Appealing
10/01/2009 5.87 5.87 5.41 5.42 618,072 - -6.71% 3 Stars: Appealing
09/30/2009 6.07 6.22 5.77 5.81 813,806 - -3.49% 3 Stars: Appealing
09/29/2009 6.06 6.24 5.99 6.02 1,854,476 - -0.50% 3 Stars: Appealing
09/28/2009 5.78 6.12 5.63 6.05 1,172,130 + +6.33% 3 Stars: Appealing
09/25/2009 5.67 5.70 5.55 5.69 320,617 + +0.18% 3 Stars: Appealing
09/24/2009 5.77 5.88 5.66 5.68 601,049 - -1.56% 3 Stars: Appealing
09/23/2009 5.96 6.05 5.75 5.77 603,229 - -1.87% 3 Stars: Appealing
09/22/2009 5.82 6.09 5.82 5.88 607,439 + +1.73% 3 Stars: Appealing
09/21/2009 5.80 5.90 5.67 5.78 427,705 - -1.37% 3 Stars: Appealing
09/18/2009 5.69 6.07 5.65 5.86 1,251,632 + +3.35% 3 Stars: Appealing
09/17/2009 5.79 5.94 5.59 5.67 526,966 - -2.24% 3 Stars: Appealing