Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.42 3.56 3.37 3.53 158,149 + +4.75% 5 Stars: Appealing
02/08/2010 3.42 3.60 3.30 3.37 111,263 - -1.46% 5 Stars: Appealing
02/05/2010 3.40 3.42 3.16 3.42 200,320 + +0.59% 5 Stars: Appealing
02/04/2010 3.72 3.72 3.40 3.40 294,714 - -9.09% 5 Stars: Appealing
02/03/2010 4.21 4.21 3.70 3.74 309,552 - -6.03% 5 Stars: Appealing
02/02/2010 3.67 4.00 3.64 3.98 310,602 + +10.25% 5 Stars: Appealing
02/01/2010 3.58 3.69 3.51 3.61 346,024 + +3.14% 5 Stars: Appealing
01/29/2010 3.51 3.62 3.47 3.50 323,414 + +2.34% 5 Stars: Appealing
01/28/2010 3.64 3.66 3.39 3.42 243,403 - -6.04% 5 Stars: Appealing
01/27/2010 3.70 3.82 3.48 3.64 384,758 - -2.93% 5 Stars: Appealing
01/26/2010 3.95 3.95 3.75 3.75 214,248 - -5.06% 5 Stars: Appealing
01/25/2010 4.09 4.14 3.68 3.95 540,574 - -2.71% 5 Stars: Appealing
01/22/2010 4.33 4.54 4.04 4.06 286,784 - -7.09% 5 Stars: Appealing
01/21/2010 4.64 4.80 4.30 4.37 346,083 - -5.82% 5 Stars: Appealing
01/20/2010 4.59 4.64 4.35 4.64 483,945 - -0.22% 5 Stars: Appealing
01/19/2010 4.71 4.83 4.61 4.65 200,261 - -1.06% 5 Stars: Appealing
01/15/2010 4.86 4.97 4.64 4.70 318,621 - -3.29% 5 Stars: Appealing
01/14/2010 4.88 5.04 4.80 4.86 137,112 - -1.42% 5 Stars: Appealing
01/13/2010 4.88 5.00 4.77 4.93 149,489 + +1.65% 5 Stars: Appealing
01/12/2010 5.01 5.01 4.75 4.85 290,473 - -3.19% 5 Stars: Appealing
01/11/2010 5.31 5.32 5.01 5.01 181,136 - -5.11% 5 Stars: Appealing
01/08/2010 5.21 5.32 5.18 5.28 167,065 - 0.00% 5 Stars: Appealing
01/07/2010 5.30 5.34 5.17 5.28 85,453 - -1.68% 5 Stars: Appealing
01/06/2010 5.21 5.40 5.17 5.37 173,613 + +3.67% 5 Stars: Appealing
01/05/2010 5.09 5.28 5.00 5.18 319,393 + +2.57% 5 Stars: Appealing
01/04/2010 4.59 5.09 4.59 5.05 368,040 + +11.23% 5 Stars: Appealing
12/31/2009 4.67 4.93 4.54 4.54 370,124 - -3.20% 5 Stars: Appealing
12/30/2009 4.97 4.99 4.25 4.69 1,449,021 - -11.17% 5 Stars: Appealing
12/29/2009 5.39 5.42 5.20 5.28 86,368 - -2.04% 5 Stars: Appealing
12/28/2009 5.43 5.54 5.35 5.39 129,495 - -0.37% 5 Stars: Appealing
12/24/2009 5.40 5.47 5.39 5.41 26,837 - -0.55% 5 Stars: Appealing
12/23/2009 5.27 5.44 5.23 5.44 112,890 + +3.42% 5 Stars: Appealing
12/22/2009 5.56 5.59 5.22 5.26 189,448 - -4.36% 5 Stars: Appealing
12/21/2009 5.45 5.60 5.38 5.50 190,233 + +1.48% 5 Stars: Appealing
12/18/2009 5.69 5.73 5.35 5.42 359,197 - -3.21% 5 Stars: Appealing
12/17/2009 5.80 5.80 5.50 5.60 102,568 - -3.11% 5 Stars: Appealing
12/16/2009 6.02 6.02 5.74 5.78 215,649 - -2.69% 5 Stars: Appealing
12/15/2009 5.77 5.98 5.62 5.94 422,640 + +3.13% 5 Stars: Appealing
12/14/2009 5.98 6.12 5.65 5.76 309,659 - -2.04% 5 Stars: Appealing
12/11/2009 5.55 5.93 5.54 5.88 360,027 + +7.50% 5 Stars: Appealing
12/10/2009 5.36 5.55 5.35 5.47 310,580 + +2.43% 5 Stars: Appealing
12/09/2009 5.25 5.45 5.23 5.34 599,936 + +2.50% 5 Stars: Appealing
12/08/2009 5.20 5.25 5.09 5.21 1,129,018 + +2.96% 5 Stars: Appealing
12/07/2009 4.96 5.13 4.92 5.06 394,926 + +2.22% 5 Stars: Appealing
12/04/2009 5.04 5.10 4.92 4.95 374,736 - -1.00% 5 Stars: Appealing
12/03/2009 5.12 5.19 4.98 5.00 217,530 - -1.77% 5 Stars: Appealing
12/02/2009 5.16 5.25 5.04 5.09 186,532 - -2.12% 5 Stars: Appealing
12/01/2009 5.15 5.46 5.03 5.20 451,158 + +1.76% 5 Stars: Appealing
11/30/2009 5.30 5.30 4.87 5.11 230,175 - -3.77% 5 Stars: Appealing
11/27/2009 5.20 5.38 5.19 5.31 116,473 - -2.93% 5 Stars: Appealing
11/25/2009 5.56 5.62 5.39 5.47 98,159 - -1.62% 5 Stars: Appealing
11/24/2009 5.64 5.66 5.38 5.56 117,226 - -1.77% 5 Stars: Appealing
11/23/2009 5.57 5.89 5.47 5.66 242,187 + +3.85% 5 Stars: Appealing
11/20/2009 5.50 5.50 5.29 5.45 208,640 - -1.27% 5 Stars: Appealing
11/19/2009 5.93 5.97 5.51 5.52 705,763 - -7.23% 5 Stars: Appealing
11/18/2009 6.02 6.28 5.86 5.95 202,497 + +0.51% 5 Stars: Appealing
11/17/2009 6.02 6.02 5.84 5.92 347,791 - -2.15% 5 Stars: Appealing
11/16/2009 6.00 6.30 5.91 6.05 342,524 + +2.20% 5 Stars: Appealing
11/13/2009 5.92 5.99 5.80 5.92 182,908 + +0.85% 5 Stars: Appealing
11/12/2009 5.98 6.09 5.78 5.87 395,334 - -2.00% 5 Stars: Appealing
11/11/2009 6.07 6.15 5.92 5.99 397,634 + +1.01% 5 Stars: Appealing
11/10/2009 5.93 6.03 5.50 5.93 469,066 - 0.00% 5 Stars: Appealing
11/09/2009 6.35 6.35 5.87 5.93 682,343 - -0.17% 5 Stars: Appealing
11/06/2009 6.29 6.36 5.92 5.94 333,936 - -6.46% 5 Stars: Appealing
11/05/2009 6.71 6.90 6.29 6.35 807,433 + +2.25% 5 Stars: Appealing
11/04/2009 6.23 6.61 6.06 6.21 335,797 - -1.90% 5 Stars: Appealing
11/03/2009 5.98 6.39 5.87 6.33 405,922 + +4.46% 5 Stars: Appealing
11/02/2009 6.25 6.63 5.79 6.06 460,787 - -0.66% 5 Stars: Appealing
10/30/2009 6.84 6.84 6.05 6.10 457,686 - -10.43% 5 Stars: Appealing
10/29/2009 6.83 7.16 6.60 6.81 259,808 - -0.29% 5 Stars: Appealing
10/28/2009 7.12 7.28 6.73 6.83 409,031 - -5.27% 5 Stars: Appealing
10/27/2009 7.62 7.73 7.06 7.21 558,268 - -5.87% 5 Stars: Appealing
10/26/2009 8.24 8.46 7.63 7.66 344,699 - -7.71% 5 Stars: Appealing
10/23/2009 8.79 8.96 8.18 8.30 279,534 - -4.49% 5 Stars: Appealing
10/22/2009 8.80 8.95 8.38 8.69 477,239 - -1.59% 5 Stars: Appealing
10/21/2009 8.55 9.09 8.49 8.83 201,713 + +2.91% 5 Stars: Appealing
10/20/2009 8.95 8.95 8.51 8.58 143,316 - -3.49% 5 Stars: Appealing
10/19/2009 8.96 9.06 8.75 8.89 143,051 - -0.78% 5 Stars: Appealing
10/16/2009 9.20 9.26 8.78 8.96 244,527 - -2.71% 5 Stars: Appealing
10/15/2009 8.65 9.47 8.61 9.21 650,579 + +5.86% 4 Stars: Appealing
10/14/2009 8.59 8.85 8.39 8.70 801,445 + +1.93% 4 Stars: Appealing
10/13/2009 8.44 8.59 8.31 8.54 586,088 + +1.25% 4 Stars: Appealing
10/12/2009 8.38 8.54 8.19 8.43 427,937 + +2.18% 4 Stars: Appealing
10/09/2009 7.75 8.57 7.74 8.25 606,535 + +6.31% 4 Stars: Appealing
10/08/2009 7.68 7.83 7.61 7.76 107,209 + +2.24% 4 Stars: Appealing
10/07/2009 7.28 7.80 7.24 7.59 161,266 + +2.99% 4 Stars: Appealing
10/06/2009 7.72 7.84 6.96 7.37 508,369 - -2.90% 4 Stars: Appealing
10/05/2009 7.48 7.72 7.44 7.59 136,672 + +2.43% 4 Stars: Appealing
10/02/2009 7.20 7.62 6.88 7.41 230,072 - -0.80% 4 Stars: Appealing
10/01/2009 7.74 7.90 7.47 7.47 163,360 - -3.24% 4 Stars: Appealing
09/30/2009 8.04 8.12 7.66 7.72 271,387 - -3.32% 4 Stars: Appealing
09/29/2009 7.66 8.10 7.66 7.98 226,015 + +0.06% 4 Stars: Appealing
09/28/2009 7.49 8.00 7.42 7.98 243,704 + +7.40% 4 Stars: Appealing
09/25/2009 7.44 7.75 7.40 7.43 262,923 - -2.11% 4 Stars: Appealing
09/24/2009 7.98 8.01 7.28 7.59 326,964 - -3.44% 4 Stars: Appealing
09/23/2009 8.02 8.10 7.85 7.86 189,777 - -2.24% 4 Stars: Appealing
09/22/2009 7.89 8.09 7.81 8.04 186,341 + +4.28% 5 Stars: Appealing
09/21/2009 7.73 7.83 7.58 7.71 155,423 - -1.66% 5 Stars: Appealing
09/18/2009 7.92 8.02 7.72 7.84 153,087 - -0.25% 5 Stars: Appealing
09/17/2009 8.00 8.12 7.72 7.86 179,442 - -2.96% 5 Stars: Appealing