Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.26 4.27 4.16 4.22 1,531,368 + +2.18% 4 Stars: Appealing
02/08/2010 4.19 4.29 4.07 4.13 1,074,507 - -2.36% 4 Stars: Appealing
02/05/2010 4.32 4.39 4.02 4.23 2,795,462 - -0.24% 4 Stars: Appealing
02/04/2010 4.48 4.50 4.24 4.24 4,955,751 + +3.67% 4 Stars: Appealing
02/03/2010 4.28 4.31 4.09 4.09 1,597,061 - -5.32% 4 Stars: Appealing
02/02/2010 4.16 4.35 4.10 4.32 2,550,065 + +3.35% 4 Stars: Appealing
02/01/2010 4.03 4.20 3.97 4.18 1,444,272 + +4.24% 4 Stars: Appealing
01/29/2010 3.98 4.18 3.91 4.01 3,978,559 + +1.52% 4 Stars: Appealing
01/28/2010 4.07 4.13 3.95 3.95 1,581,960 - -3.19% 4 Stars: Appealing
01/27/2010 3.99 4.10 3.91 4.08 1,357,163 + +1.49% 4 Stars: Appealing
01/26/2010 4.04 4.18 3.93 4.02 1,622,155 - -0.99% 4 Stars: Appealing
01/25/2010 4.34 4.34 4.03 4.06 1,924,121 - -2.64% 4 Stars: Appealing
01/22/2010 4.37 4.38 4.13 4.17 2,089,843 - -4.58% 4 Stars: Appealing
01/21/2010 4.63 4.68 4.32 4.37 2,769,110 - -3.96% 4 Stars: Appealing
01/20/2010 4.58 4.79 4.43 4.55 3,929,797 - -1.09% 4 Stars: Appealing
01/19/2010 4.35 4.67 4.33 4.60 5,136,462 + +7.23% 3 Stars: Appealing
01/15/2010 4.48 4.50 4.27 4.29 5,754,385 + +3.37% 3 Stars: Appealing
01/14/2010 4.30 4.34 4.13 4.15 1,863,157 - -3.38% 3 Stars: Appealing
01/13/2010 4.36 4.36 4.26 4.30 1,634,111 + +0.35% 3 Stars: Appealing
01/12/2010 4.52 4.64 4.24 4.28 2,935,649 - -6.35% 4 Stars: Appealing
01/11/2010 4.65 4.65 4.48 4.57 1,762,471 - -0.22% 4 Stars: Appealing
01/08/2010 4.56 4.65 4.51 4.58 1,563,786 + +0.66% 4 Stars: Appealing
01/07/2010 4.56 4.71 4.46 4.55 5,036,578 + +2.25% 4 Stars: Appealing
01/06/2010 4.45 4.59 4.40 4.45 3,607,116 + +0.91% 4 Stars: Appealing
01/05/2010 4.31 4.60 4.25 4.41 5,796,729 + +3.04% 4 Stars: Appealing
01/04/2010 4.16 4.30 4.14 4.28 2,551,178 + +3.38% 4 Stars: Appealing
12/31/2009 4.23 4.24 4.13 4.14 1,410,502 - -2.13% 4 Stars: Appealing
12/30/2009 4.21 4.24 4.16 4.23 966,496 - -0.24% 4 Stars: Appealing
12/29/2009 4.28 4.29 4.20 4.24 1,085,695 + +0.47% 4 Stars: Appealing
12/28/2009 4.24 4.43 4.22 4.22 1,529,991 - -0.71% 4 Stars: Appealing
12/24/2009 4.34 4.41 4.17 4.25 1,403,954 - -2.75% 4 Stars: Appealing
12/23/2009 4.17 4.48 4.15 4.37 4,823,256 + +5.56% 4 Stars: Appealing
12/22/2009 4.05 4.23 4.03 4.14 2,564,535 + +1.22% 4 Stars: Appealing
12/21/2009 3.98 4.12 3.94 4.09 2,805,457 + +2.25% 4 Stars: Appealing
12/18/2009 3.85 4.01 3.85 4.00 2,952,628 + +3.63% 4 Stars: Appealing
12/17/2009 3.98 4.03 3.82 3.86 4,594,908 - -7.66% 4 Stars: Appealing
12/16/2009 4.27 4.40 4.16 4.18 2,572,941 - -1.65% 4 Stars: Appealing
12/15/2009 4.38 4.40 4.24 4.25 2,707,139 - -3.63% 4 Stars: Appealing
12/14/2009 4.17 4.51 4.10 4.41 5,517,670 + +5.25% 4 Stars: Appealing
12/11/2009 4.29 4.38 4.08 4.19 3,063,581 - -2.10% 4 Stars: Appealing
12/10/2009 4.50 4.59 4.27 4.28 3,703,752 - -4.68% 4 Stars: Appealing
12/09/2009 4.57 4.71 4.44 4.49 7,068,202 + +2.98% 4 Stars: Appealing
12/08/2009 4.40 4.62 4.33 4.36 4,253,663 - 0.00% 4 Stars: Appealing
12/07/2009 4.34 4.58 4.28 4.36 5,341,354 + +1.40% 4 Stars: Appealing
12/04/2009 4.37 4.44 4.21 4.30 3,658,612 + +1.90% 4 Stars: Appealing
12/03/2009 4.23 4.71 4.08 4.22 14,986,787 - -0.47% 4 Stars: Appealing
12/02/2009 3.98 4.46 3.84 4.24 13,457,800 + +5.21% 4 Stars: Appealing
12/01/2009 4.15 4.20 3.92 4.03 4,543,962 - -1.71% 4 Stars: Appealing
11/30/2009 4.31 4.53 4.04 4.10 12,192,816 - -0.73% 4 Stars: Appealing
11/27/2009 3.62 4.39 3.55 4.13 12,599,899 + +7.27% 4 Stars: Appealing
11/25/2009 3.99 4.23 3.77 3.85 17,977,279 - -12.90% 4 Stars: Appealing
11/24/2009 3.17 4.48 3.16 4.42 21,296,623 + +39.43% 4 Stars: Appealing
11/23/2009 3.16 3.20 3.13 3.17 1,060,271 + +1.28% 4 Stars: Appealing
11/20/2009 3.13 3.18 3.10 3.13 1,276,397 + +0.97% 4 Stars: Appealing
11/19/2009 3.22 3.22 3.10 3.10 1,046,285 - -4.02% 3 Stars: Appealing
11/18/2009 3.18 3.33 3.18 3.23 913,905 + +0.62% 3 Stars: Appealing
11/17/2009 3.17 3.28 3.15 3.21 1,053,865 + +0.63% 3 Stars: Appealing
11/16/2009 3.25 3.28 3.17 3.19 1,432,058 - -2.45% 3 Stars: Appealing
11/13/2009 3.14 3.28 3.08 3.27 1,810,957 + +3.81% 3 Stars: Appealing
11/12/2009 3.27 3.27 3.12 3.15 1,629,368 - -3.67% 3 Stars: Appealing
11/11/2009 3.38 3.48 3.24 3.27 2,166,019 - -2.10% 3 Stars: Appealing
11/10/2009 3.05 3.34 3.00 3.34 3,058,368 + +1.83% 3 Stars: Appealing
11/09/2009 3.17 3.32 3.17 3.28 2,064,091 + +2.18% 3 Stars: Appealing
11/06/2009 3.12 3.24 3.07 3.21 1,715,397 + +2.88% 3 Stars: Appealing
11/05/2009 3.06 3.12 2.95 3.12 1,555,697 + +6.85% 4 Stars: Appealing
11/04/2009 3.19 3.21 2.90 2.92 1,833,572 - -5.50% 3 Stars: Appealing
11/03/2009 2.94 3.12 2.83 3.09 2,873,305 + +7.29% 3 Stars: Appealing
11/02/2009 2.76 2.93 2.67 2.88 3,377,545 + +4.35% 3 Stars: Appealing
10/30/2009 3.01 3.04 2.55 2.76 4,483,551 - -9.21% 3 Stars: Appealing
10/29/2009 3.03 3.09 2.95 3.04 2,311,530 + +2.01% 3 Stars: Appealing
10/28/2009 3.05 3.15 2.97 2.98 3,600,809 - -4.18% 3 Stars: Appealing
10/27/2009 3.25 3.25 3.09 3.11 2,800,223 - -5.18% 3 Stars: Appealing
10/26/2009 3.25 3.33 3.18 3.28 2,323,543 - 0.00% 3 Stars: Appealing
10/23/2009 3.40 3.40 3.28 3.28 1,404,191 - -3.53% 3 Stars: Appealing
10/22/2009 3.45 3.45 3.30 3.40 1,562,644 + +0.29% 3 Stars: Appealing
10/21/2009 3.40 3.45 3.35 3.39 1,546,127 + +0.30% 3 Stars: Appealing
10/20/2009 3.49 3.52 3.32 3.38 3,343,107 - -4.25% 3 Stars: Appealing
10/19/2009 3.55 3.58 3.48 3.53 2,208,780 - -2.49% 3 Stars: Appealing
10/16/2009 3.47 3.62 3.45 3.62 3,510,349 + +3.13% 3 Stars: Appealing
10/15/2009 3.47 3.57 3.43 3.51 2,098,153 - -0.85% 3 Stars: Appealing
10/14/2009 3.53 3.54 3.40 3.54 2,820,590 + +2.67% 3 Stars: Appealing
10/13/2009 3.55 3.57 3.38 3.45 3,097,829 - -3.42% 3 Stars: Appealing
10/12/2009 3.75 3.88 3.50 3.57 8,605,789 - -3.51% 3 Stars: Appealing
10/09/2009 3.39 3.84 3.33 3.70 16,477,114 + +10.78% 3 Stars: Appealing
10/08/2009 3.45 3.48 3.32 3.34 6,916,597 + +1.83% 3 Stars: Appealing
10/07/2009 2.94 3.45 2.90 3.28 12,704,955 + +11.19% 3 Stars: Appealing
10/06/2009 2.89 3.01 2.83 2.95 7,578,904 - -2.32% 3 Stars: Appealing
10/05/2009 3.15 3.16 2.98 3.02 5,578,572 - -1.95% 3 Stars: Appealing
10/02/2009 3.18 3.25 3.06 3.08 7,428,857 - -5.23% 3 Stars: Appealing
10/01/2009 3.28 3.36 3.15 3.25 7,900,314 + +0.62% 3 Stars: Appealing
09/30/2009 3.33 3.43 3.18 3.23 13,047,668 - -6.65% 3 Stars: Appealing
09/29/2009 3.22 3.96 3.18 3.46 58,137,397 - -39.19% 3 Stars: Appealing
09/28/2009 5.64 5.75 5.60 5.69 8,606,543 + +3.27% 4 Stars: Appealing
09/25/2009 5.68 5.68 5.42 5.51 4,343,662 - -2.99% 4 Stars: Appealing
09/24/2009 5.93 5.99 5.63 5.68 5,260,026 - -4.70% 4 Stars: Appealing
09/23/2009 6.08 6.23 5.93 5.96 3,839,312 - -1.81% 4 Stars: Appealing
09/22/2009 6.13 6.31 6.03 6.07 5,009,004 + +0.33% 4 Stars: Appealing
09/21/2009 5.96 7.52 5.54 6.05 5,838,829 + +0.83% 4 Stars: Appealing
09/18/2009 6.13 6.13 5.95 6.00 5,776,354 + +0.17% 4 Stars: Appealing
09/17/2009 6.22 6.47 5.94 5.99 14,454,878 + +4.36% 4 Stars: Appealing