Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.46 5.56 5.40 5.50 180,190 + +2.42% 2 Stars: Appealing
02/08/2010 5.42 5.47 5.30 5.37 61,282 - -0.92% 2 Stars: Appealing
02/05/2010 5.27 5.42 5.18 5.42 315,612 + +1.88% 2 Stars: Appealing
02/04/2010 5.57 5.58 5.32 5.32 269,241 - -5.51% 2 Stars: Appealing
02/03/2010 5.79 5.79 5.56 5.63 236,082 - -2.93% 2 Stars: Appealing
02/02/2010 5.44 5.82 5.42 5.80 571,858 + +8.11% 2 Stars: Appealing
02/01/2010 5.15 5.39 5.15 5.36 163,132 + +4.38% 2 Stars: Appealing
01/29/2010 5.24 5.41 5.11 5.14 251,909 - -1.53% 2 Stars: Appealing
01/28/2010 5.14 5.26 5.02 5.22 169,696 + +1.36% 2 Stars: Appealing
01/27/2010 5.28 5.30 5.11 5.15 230,820 - -3.01% 2 Stars: Appealing
01/26/2010 5.40 5.45 5.26 5.31 158,459 - -1.85% 2 Stars: Appealing
01/25/2010 5.44 5.57 5.32 5.41 172,202 + +1.22% 2 Stars: Appealing
01/22/2010 5.46 5.58 5.21 5.34 379,302 - -2.29% 2 Stars: Appealing
01/21/2010 5.66 5.79 5.41 5.47 382,465 - -2.84% 2 Stars: Appealing
01/20/2010 5.80 5.85 5.61 5.63 217,332 - -4.09% 2 Stars: Appealing
01/19/2010 5.78 5.89 5.70 5.87 131,256 + +2.09% 2 Stars: Appealing
01/15/2010 6.05 6.05 5.68 5.75 452,361 - -5.27% 2 Stars: Appealing
01/14/2010 6.13 6.15 6.07 6.07 143,337 - -0.82% 2 Stars: Appealing
01/13/2010 5.92 6.13 5.82 6.12 283,881 + +0.83% 2 Stars: Appealing
01/12/2010 6.31 6.38 6.00 6.07 494,709 - -5.75% 2 Stars: Appealing
01/11/2010 6.69 6.72 6.25 6.44 628,673 - -3.01% 2 Stars: Appealing
01/08/2010 6.59 6.67 6.54 6.64 424,727 - -0.30% 2 Stars: Appealing
01/07/2010 6.74 6.74 6.54 6.66 478,584 - -1.48% 2 Stars: Appealing
01/06/2010 6.40 6.77 6.36 6.76 1,480,997 + +9.56% 2 Stars: Appealing
01/05/2010 6.20 6.20 6.02 6.17 501,914 - -0.16% 2 Stars: Appealing
01/04/2010 6.01 6.20 5.95 6.18 782,662 + +4.22% 2 Stars: Appealing
12/31/2009 5.95 5.95 5.78 5.93 321,468 + +0.17% 2 Stars: Appealing
12/30/2009 6.00 6.01 5.83 5.92 213,644 - -1.33% 2 Stars: Appealing
12/29/2009 5.94 6.04 5.83 6.00 203,749 + +0.67% 2 Stars: Appealing
12/28/2009 6.07 6.11 5.95 5.96 258,522 - -1.81% 2 Stars: Appealing
12/24/2009 6.07 6.10 6.03 6.07 188,041 - -0.16% 2 Stars: Appealing
12/23/2009 6.09 6.12 5.90 6.08 466,636 + +0.50% 2 Stars: Appealing
12/22/2009 5.68 6.09 5.64 6.05 759,020 + +6.70% 2 Stars: Appealing
12/21/2009 5.60 5.71 5.60 5.67 397,510 + +0.89% 2 Stars: Appealing
12/18/2009 5.50 5.62 5.46 5.62 574,129 + +2.55% 2 Stars: Appealing
12/17/2009 5.58 5.60 5.44 5.48 404,212 - -2.14% 1 Stars: Appealing
12/16/2009 5.56 5.78 5.42 5.60 938,143 + +1.82% 1 Stars: Appealing
12/15/2009 5.30 5.74 5.17 5.50 1,877,987 + +9.13% 1 Stars: Appealing
12/14/2009 5.13 5.14 4.87 5.04 970,856 + +1.20% 1 Stars: Appealing
12/11/2009 4.93 5.20 4.84 4.98 4,129,268 - -10.75% 1 Stars: Appealing
12/10/2009 5.56 5.85 5.52 5.58 309,247 - -0.18% 1 Stars: Appealing
12/09/2009 5.89 5.89 5.55 5.59 272,008 - -3.79% 1 Stars: Appealing
12/08/2009 6.00 6.03 5.77 5.81 300,038 - -3.97% 1 Stars: Appealing
12/07/2009 5.91 6.11 5.90 6.05 216,265 + +1.00% 1 Stars: Appealing
12/04/2009 6.11 6.15 5.86 5.99 239,325 - -0.17% 1 Stars: Appealing
12/03/2009 6.01 6.06 5.85 6.00 162,366 - -0.17% 1 Stars: Appealing
12/02/2009 6.00 6.09 5.90 6.01 224,765 + +0.50% 1 Stars: Appealing
12/01/2009 6.24 6.24 5.76 5.98 723,811 + +0.67% 1 Stars: Appealing
11/30/2009 5.97 6.13 5.92 5.94 372,890 - -1.66% 1 Stars: Appealing
11/27/2009 5.90 6.06 5.77 6.04 162,686 - -0.66% 1 Stars: Appealing
11/25/2009 6.00 6.14 5.93 6.08 122,566 + +2.18% 1 Stars: Appealing
11/24/2009 6.10 6.12 5.90 5.95 254,421 - -1.98% 1 Stars: Appealing
11/23/2009 6.11 6.33 6.07 6.07 315,701 + +0.50% 1 Stars: Appealing
11/20/2009 6.01 6.11 5.95 6.04 251,305 - -1.15% 1 Stars: Appealing
11/19/2009 6.25 6.28 5.94 6.11 358,129 - -2.71% 1 Stars: Appealing
11/18/2009 6.54 6.56 6.25 6.28 273,952 - -3.98% 1 Stars: Appealing
11/17/2009 6.75 6.89 6.52 6.54 660,899 + +1.24% 1 Stars: Appealing
11/16/2009 6.34 6.58 6.26 6.46 401,193 + +3.03% 1 Stars: Appealing
11/13/2009 6.29 6.37 6.17 6.27 161,190 + +0.64% 1 Stars: Appealing
11/12/2009 6.33 6.44 6.20 6.23 194,813 - -2.66% 1 Stars: Appealing
11/11/2009 6.40 6.49 6.28 6.40 238,245 + +0.31% 1 Stars: Appealing
11/10/2009 6.51 6.66 6.19 6.38 620,025 - -2.74% 1 Stars: Appealing
11/09/2009 6.69 6.69 6.51 6.56 512,816 + +1.71% 1 Stars: Appealing
11/06/2009 6.23 6.60 6.11 6.45 724,034 + +3.56% 1 Stars: Appealing
11/05/2009 6.02 6.24 6.01 6.23 297,179 + +3.46% 1 Stars: Appealing
11/04/2009 6.23 6.41 6.01 6.02 702,957 - -3.37% 1 Stars: Appealing
11/03/2009 5.41 6.33 5.41 6.23 1,890,781 + +21.68% 1 Stars: Appealing
11/02/2009 5.37 5.38 5.00 5.12 311,782 - -2.66% 1 Stars: Appealing
10/30/2009 5.73 5.73 5.09 5.26 526,991 - -7.23% 1 Stars: Appealing
10/29/2009 5.40 5.74 5.40 5.67 462,629 + +6.18% 1 Stars: Appealing
10/28/2009 6.03 6.08 5.33 5.34 720,237 - -11.74% 1 Stars: Appealing
10/27/2009 6.08 6.16 6.04 6.05 293,884 - -0.98% 1 Stars: Appealing
10/26/2009 6.22 6.52 6.05 6.11 751,045 - -2.55% 1 Stars: Appealing
10/23/2009 6.46 6.55 6.16 6.27 596,603 - -3.69% 1 Stars: Appealing
10/22/2009 6.22 6.68 6.12 6.51 1,585,841 + +7.96% 1 Stars: Appealing
10/21/2009 6.25 7.00 5.86 6.03 3,526,187 - -4.29% 1 Stars: Appealing
10/20/2009 6.62 6.83 6.07 6.30 1,456,915 - -7.22% 1 Stars: Appealing
10/19/2009 6.50 7.30 5.95 6.79 4,615,346 + +4.14% 1 Stars: Appealing
10/16/2009 4.10 6.55 3.86 6.52 6,753,911 + +65.48% 1 Stars: Appealing
10/15/2009 3.81 3.94 3.73 3.94 88,755 + +3.14% 0 Stars: Appealing
10/14/2009 3.72 3.82 3.59 3.82 170,924 + +2.96% 0 Stars: Appealing
10/13/2009 3.75 3.76 3.65 3.71 142,061 - -0.27% 0 Stars: Appealing
10/12/2009 3.92 3.93 3.68 3.72 161,736 - -5.07% 0 Stars: Appealing
10/09/2009 3.97 4.08 3.83 3.92 188,707 - -1.29% 0 Stars: Appealing
10/08/2009 3.93 3.99 3.89 3.97 102,936 + +0.51% 0 Stars: Appealing
10/07/2009 4.00 4.00 3.81 3.95 112,014 + +0.26% 0 Stars: Appealing
10/06/2009 3.70 4.00 3.70 3.94 181,444 + +7.06% 0 Stars: Appealing
10/05/2009 3.62 3.72 3.54 3.68 170,550 + +0.82% 0 Stars: Appealing
10/02/2009 3.64 3.79 3.41 3.65 361,461 - -1.35% 0 Stars: Appealing
10/01/2009 3.90 3.90 3.69 3.70 200,804 - -5.13% 0 Stars: Appealing
09/30/2009 3.99 4.02 3.86 3.90 162,309 - -2.99% 0 Stars: Appealing
09/29/2009 4.06 4.08 3.96 4.02 104,957 - -0.25% 0 Stars: Appealing
09/28/2009 4.00 4.09 3.89 4.03 172,729 + +0.75% 0 Stars: Appealing
09/25/2009 3.95 4.02 3.92 4.00 73,211 + +1.27% 0 Stars: Appealing
09/24/2009 4.18 4.21 3.78 3.95 200,130 - -6.18% 0 Stars: Appealing
09/23/2009 4.23 4.30 4.19 4.21 221,635 + +0.48% 0 Stars: Appealing
09/22/2009 4.15 4.25 4.11 4.19 350,021 + +2.20% 0 Stars: Appealing
09/21/2009 3.76 4.15 3.75 4.10 510,688 + +7.89% 0 Stars: Appealing
09/18/2009 3.72 3.84 3.63 3.80 156,638 + +2.15% 0 Stars: Appealing
09/17/2009 3.84 3.86 3.65 3.72 199,020 - -3.38% 0 Stars: Appealing