Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 4.13 4.22 4.08 4.19 1,476,499 + +2.70% 5 Stars: Appealing
02/08/2010 4.12 4.20 4.05 4.08 1,041,467 - -0.97% 5 Stars: Appealing
02/05/2010 3.99 4.14 3.91 4.12 1,453,605 + +2.74% 5 Stars: Appealing
02/04/2010 4.21 4.23 4.00 4.01 2,263,854 - -5.20% 5 Stars: Appealing
02/03/2010 4.36 4.42 4.13 4.23 2,068,978 - -1.86% 5 Stars: Appealing
02/02/2010 4.27 4.32 4.13 4.31 2,414,275 + +0.94% 5 Stars: Appealing
02/01/2010 4.06 4.28 4.03 4.27 2,930,748 + +6.75% 5 Stars: Appealing
01/29/2010 3.79 4.07 3.79 4.00 4,720,631 + +8.40% 5 Stars: Appealing
01/28/2010 3.87 3.87 3.67 3.69 1,436,876 - -0.54% 5 Stars: Appealing
01/27/2010 3.62 3.74 3.62 3.71 902,773 + +1.64% 5 Stars: Appealing
01/26/2010 3.72 3.75 3.61 3.65 959,325 - -2.14% 5 Stars: Appealing
01/25/2010 3.72 3.83 3.70 3.73 1,288,273 + +1.08% 5 Stars: Appealing
01/22/2010 3.91 3.91 3.68 3.69 2,229,447 - -2.12% 5 Stars: Appealing
01/21/2010 3.99 3.99 3.77 3.77 3,384,234 - -5.04% 5 Stars: Appealing
01/20/2010 4.00 4.05 3.92 3.97 1,533,969 - -0.75% 5 Stars: Appealing
01/19/2010 4.05 4.08 3.97 4.00 1,516,206 - -1.23% 5 Stars: Appealing
01/15/2010 4.15 4.24 4.03 4.05 1,375,585 - -2.64% 5 Stars: Appealing
01/14/2010 4.23 4.24 4.13 4.16 1,624,684 - -0.72% 5 Stars: Appealing
01/13/2010 4.17 4.24 4.16 4.19 1,119,370 + +0.24% 5 Stars: Appealing
01/12/2010 4.24 4.29 4.14 4.18 1,309,766 - -2.11% 5 Stars: Appealing
01/11/2010 4.37 4.41 4.23 4.27 915,447 - -0.70% 5 Stars: Appealing
01/08/2010 4.37 4.46 4.28 4.30 3,259,854 - -1.83% 5 Stars: Appealing
01/07/2010 4.25 4.38 4.19 4.38 2,051,039 + +2.58% 5 Stars: Appealing
01/06/2010 4.15 4.28 4.11 4.27 1,952,209 + +3.39% 5 Stars: Appealing
01/05/2010 4.09 4.20 4.07 4.13 1,203,855 - -0.48% 5 Stars: Appealing
01/04/2010 3.90 4.16 3.90 4.15 2,008,380 + +7.79% 5 Stars: Appealing
12/31/2009 3.98 3.98 3.84 3.85 1,606,335 - -3.02% 5 Stars: Appealing
12/30/2009 3.90 3.98 3.85 3.97 1,128,964 + +1.79% 5 Stars: Appealing
12/29/2009 3.87 3.95 3.86 3.90 916,077 + +1.56% 5 Stars: Appealing
12/28/2009 3.99 3.99 3.82 3.84 1,004,753 - -3.27% 5 Stars: Appealing
12/24/2009 4.04 4.07 3.95 3.97 439,715 - -0.75% 5 Stars: Appealing
12/23/2009 3.95 4.03 3.90 4.00 1,623,292 + +1.52% 5 Stars: Appealing
12/22/2009 4.04 4.07 3.94 3.94 867,536 - -3.19% 5 Stars: Appealing
12/21/2009 3.87 4.09 3.82 4.07 1,536,005 + +4.09% 5 Stars: Appealing
12/18/2009 4.06 4.11 3.91 3.91 2,783,668 - -3.69% 5 Stars: Appealing
12/17/2009 4.14 4.15 3.99 4.06 971,748 - -2.87% 5 Stars: Appealing
12/16/2009 4.21 4.23 4.13 4.18 1,176,540 - 0.00% 5 Stars: Appealing
12/15/2009 4.04 4.22 4.02 4.18 1,714,391 + +1.95% 5 Stars: Appealing
12/14/2009 3.99 4.10 3.89 4.10 1,036,343 + +2.76% 5 Stars: Appealing
12/11/2009 4.00 4.00 3.85 3.99 1,061,395 + +1.01% 5 Stars: Appealing
12/10/2009 4.00 4.02 3.90 3.95 1,044,587 - -1.50% 5 Stars: Appealing
12/09/2009 4.07 4.12 3.90 4.01 1,967,588 - -1.47% 5 Stars: Appealing
12/08/2009 3.85 4.10 3.84 4.07 3,984,584 + +6.27% 5 Stars: Appealing
12/07/2009 3.86 3.89 3.82 3.83 789,172 + +0.52% 5 Stars: Appealing
12/04/2009 3.79 3.83 3.70 3.81 1,246,323 + +2.42% 5 Stars: Appealing
12/03/2009 3.81 3.83 3.71 3.72 972,279 - -1.59% 5 Stars: Appealing
12/02/2009 3.68 3.78 3.65 3.78 1,978,554 + +2.72% 5 Stars: Appealing
12/01/2009 3.73 3.79 3.66 3.68 1,903,179 + +0.55% 5 Stars: Appealing
11/30/2009 3.59 3.67 3.50 3.66 1,650,775 + +4.27% 5 Stars: Appealing
11/27/2009 3.60 3.68 3.51 3.51 831,398 - -5.14% 5 Stars: Appealing
11/25/2009 3.67 3.74 3.60 3.70 2,043,233 + +2.21% 5 Stars: Appealing
11/24/2009 3.73 3.76 3.62 3.62 1,963,564 - -2.69% 5 Stars: Appealing
11/23/2009 3.83 3.94 3.70 3.72 1,685,466 - -2.62% 5 Stars: Appealing
11/20/2009 3.84 3.91 3.78 3.82 1,278,969 - -0.52% 5 Stars: Appealing
11/19/2009 3.99 3.99 3.81 3.84 1,286,608 - -3.52% 5 Stars: Appealing
11/18/2009 4.11 4.18 3.97 3.98 1,037,424 - -3.63% 5 Stars: Appealing
11/17/2009 3.96 4.15 3.92 4.13 1,370,936 + +3.51% 5 Stars: Appealing
11/16/2009 4.11 4.23 3.93 3.99 2,113,068 - -2.44% 5 Stars: Appealing
11/13/2009 4.01 4.11 3.98 4.09 945,035 + +2.00% 5 Stars: Appealing
11/12/2009 4.15 4.19 4.01 4.01 997,424 - -3.84% 5 Stars: Appealing
11/11/2009 4.18 4.24 4.12 4.17 737,727 + +1.71% 5 Stars: Appealing
11/10/2009 4.09 4.14 4.04 4.10 1,558,275 - -0.24% 5 Stars: Appealing
11/09/2009 3.96 4.12 3.90 4.11 1,943,349 + +5.93% 5 Stars: Appealing
11/06/2009 3.83 3.88 3.77 3.88 940,018 + +0.78% 5 Stars: Appealing
11/05/2009 3.74 3.86 3.70 3.85 2,103,821 + +3.49% 5 Stars: Appealing
11/04/2009 3.91 3.91 3.70 3.72 2,025,033 - -3.38% 5 Stars: Appealing
11/03/2009 3.76 3.88 3.60 3.85 2,458,602 + +0.52% 5 Stars: Appealing
11/02/2009 3.93 4.01 3.76 3.83 1,264,625 - -0.78% 5 Stars: Appealing
10/30/2009 4.06 4.06 3.81 3.86 1,736,496 - -5.39% 5 Stars: Appealing
10/29/2009 3.85 4.08 3.85 4.08 1,186,829 + +6.53% 5 Stars: Appealing
10/28/2009 4.06 4.08 3.83 3.83 1,544,329 - -6.36% 5 Stars: Appealing
10/27/2009 4.13 4.20 3.97 4.09 1,692,633 + +0.49% 5 Stars: Appealing
10/26/2009 4.30 4.42 4.07 4.07 2,266,059 - -6.00% 4 Stars: Appealing
10/23/2009 4.58 4.65 4.30 4.33 1,531,817 - -4.84% 5 Stars: Appealing
10/22/2009 4.51 4.56 4.37 4.55 1,955,657 + +0.89% 5 Stars: Appealing
10/21/2009 4.61 4.68 4.50 4.51 1,798,669 - -2.17% 5 Stars: Appealing
10/20/2009 4.64 4.68 4.52 4.61 1,813,086 - -0.86% 5 Stars: Appealing
10/19/2009 4.69 4.71 4.60 4.65 1,382,771 - -1.27% 5 Stars: Appealing
10/16/2009 4.65 4.77 4.59 4.71 2,578,853 - -2.89% 5 Stars: Appealing
10/15/2009 4.77 4.91 4.75 4.85 1,806,818 + +1.04% 5 Stars: Appealing
10/14/2009 4.80 4.85 4.76 4.80 2,564,479 + +1.05% 5 Stars: Appealing
10/13/2009 4.79 4.82 4.69 4.75 1,851,775 - -1.04% 5 Stars: Appealing
10/12/2009 4.90 4.95 4.78 4.80 1,106,369 - -1.23% 5 Stars: Appealing
10/09/2009 4.95 4.95 4.77 4.86 1,296,768 - -2.21% 5 Stars: Appealing
10/08/2009 4.79 4.98 4.78 4.97 2,606,845 + +3.76% 5 Stars: Appealing
10/07/2009 4.80 4.87 4.73 4.79 849,700 - -0.21% 5 Stars: Appealing
10/06/2009 4.76 4.84 4.65 4.80 1,760,433 + +1.91% 5 Stars: Appealing
10/05/2009 4.64 4.76 4.60 4.71 1,845,483 + +2.61% 5 Stars: Appealing
10/02/2009 4.46 4.68 4.41 4.59 2,564,026 + +2.23% 5 Stars: Appealing
10/01/2009 4.69 4.78 4.49 4.49 2,981,768 - -4.26% 5 Stars: Appealing
09/30/2009 4.84 4.91 4.65 4.69 3,244,711 - -2.29% 5 Stars: Appealing
09/29/2009 5.15 5.19 4.78 4.80 4,293,942 - -6.98% 5 Stars: Appealing
09/28/2009 5.03 5.21 4.95 5.16 1,763,607 + +2.99% 5 Stars: Appealing
09/25/2009 4.97 5.12 4.97 5.01 1,471,110 + +0.20% 5 Stars: Appealing
09/24/2009 5.25 5.32 4.94 5.00 2,249,352 - -4.94% 5 Stars: Appealing
09/23/2009 5.29 5.48 5.20 5.26 2,912,548 - -0.19% 5 Stars: Appealing
09/22/2009 5.28 5.33 5.17 5.27 2,156,902 + +1.35% 5 Stars: Appealing
09/21/2009 5.10 5.24 5.03 5.20 1,858,742 + +1.36% 5 Stars: Appealing
09/18/2009 5.15 5.24 5.08 5.13 2,095,360 - 0.00% 5 Stars: Appealing
09/17/2009 5.25 5.34 5.05 5.13 1,692,462 - -2.66% 5 Stars: Appealing