Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.67 4.71 4.61 4.66 356,037 + +1.08% 3 Stars: Appealing
02/08/2010 4.70 4.70 4.58 4.61 339,032 - -2.12% 3 Stars: Appealing
02/05/2010 4.75 4.76 4.55 4.71 481,615 - -0.84% 3 Stars: Appealing
02/04/2010 4.80 4.87 4.72 4.75 371,596 - -2.06% 3 Stars: Appealing
02/03/2010 4.91 4.95 4.77 4.85 238,674 - -2.02% 3 Stars: Appealing
02/02/2010 4.88 5.01 4.78 4.95 400,135 + +1.85% 3 Stars: Appealing
02/01/2010 5.09 5.09 4.70 4.86 525,611 - -4.14% 3 Stars: Appealing
01/29/2010 4.88 5.11 4.88 5.07 601,610 + +4.11% 3 Stars: Appealing
01/28/2010 4.98 5.00 4.85 4.87 463,395 - -1.81% 3 Stars: Appealing
01/27/2010 4.96 5.03 4.89 4.96 277,259 - 0.00% 3 Stars: Appealing
01/26/2010 4.99 5.07 4.91 4.96 196,923 - -0.60% 4 Stars: Appealing
01/25/2010 5.17 5.17 4.96 4.99 406,915 - -2.35% 4 Stars: Appealing
01/22/2010 5.04 5.11 4.99 5.11 335,208 + +1.59% 4 Stars: Appealing
01/21/2010 5.08 5.20 5.03 5.03 314,713 - -0.98% 4 Stars: Appealing
01/20/2010 5.15 5.24 5.01 5.08 289,704 - -2.31% 4 Stars: Appealing
01/19/2010 5.16 5.22 5.04 5.20 303,988 + +0.78% 4 Stars: Appealing
01/15/2010 5.28 5.37 5.10 5.16 346,744 - -1.71% 4 Stars: Appealing
01/14/2010 5.15 5.27 5.10 5.25 249,015 + +1.74% 3 Stars: Appealing
01/13/2010 5.11 5.19 5.08 5.16 204,076 + +1.57% 4 Stars: Appealing
01/12/2010 5.08 5.13 4.97 5.08 287,097 - -1.36% 4 Stars: Appealing
01/11/2010 5.20 5.23 5.10 5.15 237,907 - 0.00% 4 Stars: Appealing
01/08/2010 5.12 5.20 5.06 5.15 434,259 + +0.39% 4 Stars: Appealing
01/07/2010 5.22 5.26 5.07 5.13 474,245 - -2.10% 4 Stars: Appealing
01/06/2010 5.29 5.31 5.15 5.24 495,546 - -1.32% 4 Stars: Appealing
01/05/2010 5.46 5.47 5.28 5.31 554,570 - -2.57% 4 Stars: Appealing
01/04/2010 5.24 5.45 5.07 5.45 958,822 + +5.83% 4 Stars: Appealing
12/31/2009 5.09 5.22 5.04 5.15 1,145,862 + +1.38% 4 Stars: Appealing
12/30/2009 5.03 5.10 4.99 5.08 273,810 + +0.79% 4 Stars: Appealing
12/29/2009 5.01 5.10 4.96 5.04 388,844 + +0.60% 4 Stars: Appealing
12/28/2009 4.93 5.02 4.91 5.01 252,325 + +1.83% 4 Stars: Appealing
12/24/2009 5.00 5.02 4.90 4.92 58,253 - -1.20% 4 Stars: Appealing
12/23/2009 4.97 5.04 4.92 4.98 243,855 + +0.61% 4 Stars: Appealing
12/22/2009 5.01 5.01 4.88 4.95 303,327 - -1.00% 4 Stars: Appealing
12/21/2009 4.88 5.02 4.86 5.00 565,401 + +2.88% 4 Stars: Appealing
12/18/2009 5.07 5.17 4.86 4.86 1,127,060 - -2.99% 4 Stars: Appealing
12/17/2009 5.12 5.17 4.96 5.01 425,296 - -2.53% 4 Stars: Appealing
12/16/2009 5.16 5.23 5.02 5.14 357,125 + +0.78% 4 Stars: Appealing
12/15/2009 5.22 5.25 5.08 5.10 420,897 - -2.86% 4 Stars: Appealing
12/14/2009 5.10 5.26 5.01 5.25 303,415 + +3.75% 4 Stars: Appealing
12/11/2009 5.00 5.12 4.89 5.06 279,977 + +1.40% 4 Stars: Appealing
12/10/2009 4.89 5.04 4.85 4.99 761,161 + +2.46% 4 Stars: Appealing
12/09/2009 4.92 5.02 4.86 4.87 185,924 - -0.61% 4 Stars: Appealing
12/08/2009 4.99 5.02 4.76 4.90 375,214 - -2.78% 4 Stars: Appealing
12/07/2009 5.05 5.10 5.00 5.04 189,380 - -0.59% 4 Stars: Appealing
12/04/2009 5.07 5.18 4.98 5.07 503,392 + +2.42% 4 Stars: Appealing
12/03/2009 5.06 5.12 4.94 4.95 247,369 - -1.39% 4 Stars: Appealing
12/02/2009 4.99 5.11 4.92 5.02 389,218 + +0.40% 4 Stars: Appealing
12/01/2009 4.74 5.04 4.74 5.00 338,572 + +6.84% 5 Stars: Appealing
11/30/2009 4.63 4.73 4.52 4.68 468,647 + +0.86% 5 Stars: Appealing
11/27/2009 4.70 4.76 4.61 4.64 186,174 - -2.93% 5 Stars: Appealing
11/25/2009 4.84 4.96 4.78 4.78 140,250 - -0.42% 5 Stars: Appealing
11/24/2009 4.96 4.96 4.72 4.80 269,560 - -3.42% 5 Stars: Appealing
11/23/2009 4.85 5.08 4.78 4.97 268,803 + +4.19% 5 Stars: Appealing
11/20/2009 4.75 4.90 4.65 4.77 391,328 - 0.00% 5 Stars: Appealing
11/19/2009 4.83 4.87 4.62 4.77 345,283 - -2.45% 5 Stars: Appealing
11/18/2009 4.90 4.92 4.76 4.89 175,864 - -0.20% 5 Stars: Appealing
11/17/2009 4.73 4.98 4.70 4.90 317,125 + +2.73% 5 Stars: Appealing
11/16/2009 4.69 4.80 4.69 4.77 338,264 + +3.70% 5 Stars: Appealing
11/13/2009 4.58 4.69 4.48 4.60 221,810 + +0.44% 5 Stars: Appealing
11/12/2009 4.67 4.79 4.58 4.58 258,756 - -2.35% 5 Stars: Appealing
11/11/2009 4.81 4.82 4.68 4.69 268,042 - -1.26% 5 Stars: Appealing
11/10/2009 4.78 4.83 4.70 4.75 215,401 - -1.45% 5 Stars: Appealing
11/09/2009 4.85 4.88 4.61 4.82 345,919 + +0.42% 5 Stars: Appealing
11/06/2009 4.77 4.90 4.61 4.80 322,659 - -0.41% 5 Stars: Appealing
11/05/2009 4.42 4.91 4.42 4.82 1,261,676 + +9.79% 5 Stars: Appealing
11/04/2009 4.51 4.58 4.38 4.39 759,370 - -2.44% 5 Stars: Appealing
11/03/2009 4.50 4.53 4.40 4.50 498,648 - -0.88% 5 Stars: Appealing
11/02/2009 4.61 4.62 4.50 4.54 656,427 - -0.87% 5 Stars: Appealing
10/30/2009 4.81 4.82 4.57 4.58 684,095 - -5.95% 5 Stars: Appealing
10/29/2009 4.85 4.87 4.66 4.87 824,723 + +1.25% 5 Stars: Appealing
10/28/2009 4.80 4.92 4.76 4.81 624,837 - -0.21% 5 Stars: Appealing
10/27/2009 4.81 4.94 4.78 4.82 387,386 + +0.21% 5 Stars: Appealing
10/26/2009 4.95 5.06 4.79 4.81 376,437 - -2.63% 5 Stars: Appealing
10/23/2009 5.11 5.19 4.92 4.94 334,531 - -4.63% 5 Stars: Appealing
10/22/2009 5.00 5.20 4.93 5.18 632,002 + +3.81% 5 Stars: Appealing
10/21/2009 5.00 5.29 4.96 4.99 423,726 - -0.60% 5 Stars: Appealing
10/20/2009 5.05 5.12 4.95 5.02 348,522 - -0.40% 5 Stars: Appealing
10/19/2009 5.21 5.22 5.01 5.04 382,779 - -2.51% 5 Stars: Appealing
10/16/2009 5.23 5.32 5.02 5.17 838,767 - -1.90% 5 Stars: Appealing
10/15/2009 5.19 5.32 4.94 5.27 870,312 + +0.19% 5 Stars: Appealing
10/14/2009 5.29 5.34 5.14 5.26 249,464 + +0.38% 5 Stars: Appealing
10/13/2009 5.32 5.35 5.10 5.24 540,746 - -1.69% 5 Stars: Appealing
10/12/2009 5.35 5.43 5.29 5.33 305,549 - -0.93% 5 Stars: Appealing
10/09/2009 5.41 5.52 5.24 5.38 458,274 + +1.32% 4 Stars: Appealing
10/08/2009 5.24 5.33 5.14 5.31 522,410 + +2.12% 4 Stars: Appealing
10/07/2009 5.16 5.24 5.08 5.20 125,234 + +0.39% 4 Stars: Appealing
10/06/2009 4.92 5.18 4.88 5.18 495,313 + +6.37% 4 Stars: Appealing
10/05/2009 5.02 5.05 4.75 4.87 685,638 - -2.40% 3 Stars: Appealing
10/02/2009 5.03 5.07 4.99 4.99 274,374 - -1.96% 3 Stars: Appealing
10/01/2009 5.20 5.30 5.00 5.09 420,447 - -2.68% 3 Stars: Appealing
09/30/2009 5.32 5.33 5.14 5.23 223,427 - -1.88% 3 Stars: Appealing
09/29/2009 5.39 5.42 5.30 5.33 262,502 - -0.93% 3 Stars: Appealing
09/28/2009 5.39 5.48 5.35 5.38 338,336 - 0.00% 3 Stars: Appealing
09/25/2009 5.37 5.47 5.33 5.38 214,277 + +0.19% 3 Stars: Appealing
09/24/2009 5.52 5.53 5.31 5.37 281,318 - -2.54% 3 Stars: Appealing
09/23/2009 5.65 5.65 5.46 5.51 263,044 - -2.48% 3 Stars: Appealing
09/22/2009 5.46 5.70 5.33 5.65 491,882 + +6.00% 3 Stars: Appealing
09/21/2009 5.43 5.50 5.31 5.33 235,347 - -3.09% 2 Stars: Appealing
09/18/2009 5.33 5.51 5.30 5.50 541,385 + +3.58% 2 Stars: Appealing
09/17/2009 5.21 5.36 5.14 5.31 365,778 + +1.53% 2 Stars: Appealing