Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.13 4.17 4.07 4.13 58,551 + +1.72% 5 Stars: Appealing
02/08/2010 4.07 4.16 3.95 4.06 117,788 + +0.25% 5 Stars: Appealing
02/05/2010 4.02 4.06 3.93 4.05 127,529 + +1.00% 5 Stars: Appealing
02/04/2010 4.13 4.15 4.01 4.01 186,053 - -2.91% 5 Stars: Appealing
02/03/2010 4.08 4.18 4.08 4.13 103,561 + +1.23% 5 Stars: Appealing
02/02/2010 4.07 4.15 4.04 4.08 81,203 + +0.25% 5 Stars: Appealing
02/01/2010 4.04 4.20 3.99 4.07 232,196 + +0.74% 5 Stars: Appealing
01/29/2010 4.20 4.30 4.04 4.04 276,194 - -4.27% 5 Stars: Appealing
01/28/2010 4.19 4.24 4.05 4.22 202,004 + +0.72% 5 Stars: Appealing
01/27/2010 4.17 4.24 4.15 4.19 150,682 + +0.48% 5 Stars: Appealing
01/26/2010 4.18 4.36 4.17 4.17 99,493 + +0.24% 5 Stars: Appealing
01/25/2010 4.23 4.30 4.15 4.16 111,714 - -0.24% 5 Stars: Appealing
01/22/2010 4.31 4.36 4.16 4.17 140,588 - -3.47% 5 Stars: Appealing
01/21/2010 4.60 4.60 4.30 4.32 165,400 - -5.68% 5 Stars: Appealing
01/20/2010 4.65 4.69 4.52 4.58 92,316 - -1.51% 5 Stars: Appealing
01/19/2010 4.62 4.66 4.58 4.65 214,083 + +0.65% 5 Stars: Appealing
01/15/2010 4.63 4.71 4.60 4.62 136,108 + +0.65% 5 Stars: Appealing
01/14/2010 4.56 4.71 4.55 4.59 107,822 + +0.22% 5 Stars: Appealing
01/13/2010 4.70 4.73 4.53 4.58 139,242 - -2.14% 5 Stars: Appealing
01/12/2010 4.65 4.79 4.61 4.68 206,234 + +1.08% 5 Stars: Appealing
01/11/2010 4.63 4.78 4.53 4.63 111,104 + +1.09% 5 Stars: Appealing
01/08/2010 4.54 4.65 4.49 4.58 87,952 + +0.22% 5 Stars: Appealing
01/07/2010 4.37 4.58 4.35 4.57 139,947 + +5.06% 5 Stars: Appealing
01/06/2010 4.49 4.58 4.30 4.35 190,956 - -2.90% 5 Stars: Appealing
01/05/2010 4.60 4.65 4.48 4.48 164,564 - -2.18% 5 Stars: Appealing
01/04/2010 4.61 4.61 4.51 4.58 136,503 + +0.22% 5 Stars: Appealing
12/31/2009 4.69 4.69 4.48 4.57 167,242 - -2.14% 5 Stars: Appealing
12/30/2009 4.72 4.74 4.60 4.67 375,301 - -1.06% 5 Stars: Appealing
12/29/2009 4.58 4.78 4.57 4.72 210,262 + +3.06% 5 Stars: Appealing
12/28/2009 4.35 4.58 4.35 4.58 166,979 + +5.53% 5 Stars: Appealing
12/24/2009 4.48 4.49 4.29 4.34 102,608 - -2.47% 5 Stars: Appealing
12/23/2009 4.45 4.52 4.40 4.45 197,376 + +1.14% 5 Stars: Appealing
12/22/2009 4.30 4.49 4.30 4.40 220,367 + +2.33% 5 Stars: Appealing
12/21/2009 4.16 4.50 4.16 4.30 258,409 + +3.61% 5 Stars: Appealing
12/18/2009 4.19 4.27 4.15 4.15 486,119 + +0.24% 5 Stars: Appealing
12/17/2009 4.23 4.28 4.13 4.14 107,739 - -3.50% 5 Stars: Appealing
12/16/2009 4.25 4.32 4.23 4.29 133,881 + +1.66% 5 Stars: Appealing
12/15/2009 4.26 4.29 4.21 4.22 108,628 - -1.63% 5 Stars: Appealing
12/14/2009 4.33 4.33 4.21 4.29 89,119 - 0.00% 5 Stars: Appealing
12/11/2009 4.19 4.30 4.19 4.29 74,365 + +2.88% 5 Stars: Appealing
12/10/2009 4.29 4.36 4.14 4.17 124,125 - -2.57% 5 Stars: Appealing
12/09/2009 4.32 4.36 4.18 4.28 130,454 - -0.47% 5 Stars: Appealing
12/08/2009 4.30 4.38 4.29 4.30 65,004 - -0.23% 5 Stars: Appealing
12/07/2009 4.30 4.35 4.23 4.31 83,734 - -0.23% 5 Stars: Appealing
12/04/2009 4.23 4.33 4.20 4.32 116,719 + +4.10% 5 Stars: Appealing
12/03/2009 4.27 4.30 4.14 4.15 71,776 - -2.81% 5 Stars: Appealing
12/02/2009 4.10 4.30 4.09 4.27 77,243 + +4.15% 5 Stars: Appealing
12/01/2009 4.11 4.17 4.07 4.10 191,055 + +1.23% 5 Stars: Appealing
11/30/2009 4.21 4.25 4.04 4.05 268,475 - -3.80% 5 Stars: Appealing
11/27/2009 4.24 4.37 4.16 4.21 83,117 - -2.32% 5 Stars: Appealing
11/25/2009 4.36 4.42 4.26 4.31 104,578 - -0.23% 5 Stars: Appealing
11/24/2009 4.41 4.45 4.26 4.32 156,880 - -1.82% 5 Stars: Appealing
11/23/2009 4.50 4.62 4.40 4.40 194,918 - -0.90% 5 Stars: Appealing
11/20/2009 4.44 4.49 4.40 4.44 96,791 - -1.33% 5 Stars: Appealing
11/19/2009 4.71 4.77 4.48 4.50 157,204 - -5.86% 5 Stars: Appealing
11/18/2009 4.68 4.80 4.67 4.78 124,510 + +2.36% 5 Stars: Appealing
11/17/2009 4.60 4.70 4.56 4.67 99,978 + +1.30% 5 Stars: Appealing
11/16/2009 4.62 4.74 4.58 4.61 166,973 + +1.32% 5 Stars: Appealing
11/13/2009 4.38 4.62 4.38 4.55 125,099 + +4.12% 5 Stars: Appealing
11/12/2009 4.51 4.69 4.34 4.37 185,025 - -2.67% 5 Stars: Appealing
11/11/2009 4.59 4.69 4.48 4.49 79,070 - -0.44% 5 Stars: Appealing
11/10/2009 4.56 4.69 4.50 4.51 59,607 - -2.17% 5 Stars: Appealing
11/09/2009 4.72 4.74 4.50 4.61 94,167 - -1.50% 5 Stars: Appealing
11/06/2009 4.66 4.78 4.58 4.68 66,858 + +0.65% 5 Stars: Appealing
11/05/2009 4.45 4.66 4.45 4.65 134,044 + +6.65% 5 Stars: Appealing
11/04/2009 4.42 4.67 4.36 4.36 202,481 - -0.46% 5 Stars: Appealing
11/03/2009 4.21 4.43 4.15 4.38 146,635 + +3.30% 5 Stars: Appealing
11/02/2009 4.35 4.45 4.20 4.24 146,378 - -1.17% 5 Stars: Appealing
10/30/2009 4.60 4.60 4.28 4.29 304,731 - -6.54% 5 Stars: Appealing
10/29/2009 4.73 4.82 4.55 4.59 194,345 - -2.13% 5 Stars: Appealing
10/28/2009 4.82 4.90 4.66 4.69 187,920 - -2.49% 5 Stars: Appealing
10/27/2009 4.76 4.98 4.72 4.81 216,878 + +1.26% 5 Stars: Appealing
10/26/2009 4.80 4.97 4.71 4.75 125,071 - -1.45% 5 Stars: Appealing
10/23/2009 4.84 4.96 4.80 4.82 121,245 - 0.00% 5 Stars: Appealing
10/22/2009 4.85 4.85 4.72 4.82 156,539 - -0.62% 5 Stars: Appealing
10/21/2009 4.97 5.04 4.82 4.85 181,391 - -2.41% 5 Stars: Appealing
10/20/2009 5.06 5.12 4.97 4.97 116,323 - -2.17% 5 Stars: Appealing
10/19/2009 5.08 5.13 5.04 5.08 132,580 + +0.59% 5 Stars: Appealing
10/16/2009 5.07 5.12 4.98 5.05 99,026 - -1.17% 5 Stars: Appealing
10/15/2009 5.06 5.15 5.06 5.11 93,244 - 0.00% 5 Stars: Appealing
10/14/2009 5.05 5.11 4.92 5.11 216,866 + +3.86% 5 Stars: Appealing
10/13/2009 4.97 4.99 4.89 4.92 207,171 - -1.01% 5 Stars: Appealing
10/12/2009 5.05 5.13 4.96 4.97 149,586 - -1.97% 5 Stars: Appealing
10/09/2009 5.16 5.22 5.00 5.07 171,979 - -1.36% 5 Stars: Appealing
10/08/2009 5.07 5.30 5.07 5.14 315,563 + +0.59% 5 Stars: Appealing
10/07/2009 4.98 5.25 4.95 5.11 634,722 + +2.82% 5 Stars: Appealing
10/06/2009 5.00 5.05 4.80 4.97 1,983,417 - -10.45% 5 Stars: Appealing
10/05/2009 5.81 5.85 5.50 5.55 257,613 - -4.48% 5 Stars: Appealing
10/02/2009 5.92 6.00 5.76 5.81 153,290 - -2.35% 5 Stars: Appealing
10/01/2009 6.23 6.31 5.93 5.95 152,769 - -4.80% 5 Stars: Appealing
09/30/2009 6.21 6.35 6.15 6.25 141,679 + +0.81% 5 Stars: Appealing
09/29/2009 6.49 6.69 6.15 6.20 356,172 - -3.58% 5 Stars: Appealing
09/28/2009 6.49 6.63 6.35 6.43 90,948 - -0.77% 5 Stars: Appealing
09/25/2009 6.33 6.54 6.29 6.48 53,253 + +2.21% 5 Stars: Appealing
09/24/2009 6.57 6.66 6.20 6.34 92,650 - -3.35% 5 Stars: Appealing
09/23/2009 6.75 6.75 6.50 6.56 84,742 - -2.67% 5 Stars: Appealing
09/22/2009 6.67 6.75 6.61 6.74 85,318 + +2.28% 5 Stars: Appealing
09/21/2009 6.35 6.59 6.31 6.59 103,184 + +2.81% 5 Stars: Appealing
09/18/2009 6.40 6.41 6.30 6.41 118,075 + +0.79% 5 Stars: Appealing
09/17/2009 6.50 6.50 6.31 6.36 76,225 - -1.70% 5 Stars: Appealing