Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.70 3.82 3.55 3.76 2,118,532 + +2.17% 3 Stars: Appealing
02/08/2010 3.69 3.73 3.58 3.68 947,932 - -0.54% 3 Stars: Appealing
02/05/2010 3.64 3.74 3.58 3.70 948,534 + +1.37% 3 Stars: Appealing
02/04/2010 3.48 3.80 3.48 3.65 1,911,775 + +4.29% 3 Stars: Appealing
02/03/2010 3.50 3.52 3.42 3.50 699,273 - 0.00% 3 Stars: Appealing
02/02/2010 3.35 3.51 3.32 3.50 973,676 + +4.48% 3 Stars: Appealing
02/01/2010 3.37 3.41 3.31 3.35 361,299 - 0.00% 3 Stars: Appealing
01/29/2010 3.37 3.49 3.32 3.35 526,079 - -1.18% 3 Stars: Appealing
01/28/2010 3.46 3.50 3.35 3.39 886,961 - -0.88% 3 Stars: Appealing
01/27/2010 3.49 3.53 3.40 3.42 985,932 - -2.29% 3 Stars: Appealing
01/26/2010 3.57 3.62 3.48 3.50 610,822 - -2.51% 3 Stars: Appealing
01/25/2010 3.58 3.65 3.51 3.59 898,195 + +0.84% 3 Stars: Appealing
01/22/2010 3.61 3.64 3.54 3.56 883,724 - -1.11% 3 Stars: Appealing
01/21/2010 3.64 3.70 3.57 3.60 1,147,300 - -1.37% 3 Stars: Appealing
01/20/2010 3.63 3.68 3.57 3.65 1,385,986 + +0.27% 3 Stars: Appealing
01/19/2010 3.55 3.65 3.48 3.64 1,461,866 + +1.68% 3 Stars: Appealing
01/15/2010 3.75 3.75 3.51 3.58 1,369,957 - -4.28% 3 Stars: Appealing
01/14/2010 3.68 3.76 3.60 3.74 1,610,256 + +1.91% 3 Stars: Appealing
01/13/2010 3.52 3.69 3.51 3.67 1,299,373 + +4.86% 3 Stars: Appealing
01/12/2010 3.47 3.52 3.43 3.50 1,076,469 - 0.00% 3 Stars: Appealing
01/11/2010 3.48 3.60 3.44 3.50 1,737,834 + +0.86% 3 Stars: Appealing
01/08/2010 3.40 3.47 3.37 3.47 559,845 + +2.06% 3 Stars: Appealing
01/07/2010 3.28 3.47 3.27 3.40 1,633,441 + +7.59% 3 Stars: Appealing
01/06/2010 3.13 3.31 3.12 3.16 2,221,893 + +0.64% 3 Stars: Appealing
01/05/2010 3.30 3.31 3.06 3.14 2,446,592 - -5.14% 3 Stars: Appealing
01/04/2010 3.47 3.48 3.27 3.31 864,580 - -4.06% 3 Stars: Appealing
12/31/2009 3.40 3.48 3.31 3.45 505,487 + +1.77% 3 Stars: Appealing
12/30/2009 3.29 3.45 3.27 3.39 751,754 + +3.04% 3 Stars: Appealing
12/29/2009 3.22 3.29 3.20 3.29 322,077 + +2.81% 3 Stars: Appealing
12/28/2009 3.20 3.21 3.15 3.20 373,977 - 0.00% 3 Stars: Appealing
12/24/2009 3.20 3.22 3.16 3.20 178,633 + +0.63% 3 Stars: Appealing
12/23/2009 3.14 3.21 3.13 3.18 570,487 + +1.60% 3 Stars: Appealing
12/22/2009 3.16 3.25 3.10 3.13 672,049 - -0.95% 3 Stars: Appealing
12/21/2009 3.18 3.22 3.11 3.16 969,120 - 0.00% 3 Stars: Appealing
12/18/2009 3.26 3.30 3.15 3.16 1,411,170 - -2.17% 3 Stars: Appealing
12/17/2009 3.40 3.41 3.23 3.23 869,091 - -5.83% 3 Stars: Appealing
12/16/2009 3.40 3.46 3.35 3.43 818,642 + +1.48% 3 Stars: Appealing
12/15/2009 3.45 3.51 3.36 3.38 1,237,112 - -2.59% 3 Stars: Appealing
12/14/2009 3.44 3.49 3.37 3.47 359,718 + +2.06% 3 Stars: Appealing
12/11/2009 3.37 3.43 3.35 3.40 462,260 + +1.19% 3 Stars: Appealing
12/10/2009 3.31 3.40 3.24 3.36 2,117,377 + +2.13% 3 Stars: Appealing
12/09/2009 3.34 3.36 3.27 3.29 574,743 - -1.79% 3 Stars: Appealing
12/08/2009 3.28 3.39 3.22 3.35 843,430 + +0.90% 3 Stars: Appealing
12/07/2009 3.18 3.33 3.16 3.32 993,706 + +4.73% 3 Stars: Appealing
12/04/2009 3.22 3.30 3.11 3.17 897,508 + +0.32% 3 Stars: Appealing
12/03/2009 3.02 3.24 3.00 3.16 1,697,318 + +4.64% 3 Stars: Appealing
12/02/2009 2.89 3.08 2.89 3.02 1,150,215 + +4.50% 3 Stars: Appealing
12/01/2009 2.94 2.97 2.88 2.89 1,616,065 - -0.69% 3 Stars: Appealing
11/30/2009 3.00 3.07 2.88 2.91 2,396,938 - -3.32% 3 Stars: Appealing
11/27/2009 3.01 3.11 2.99 3.01 700,912 - -1.63% 3 Stars: Appealing
11/25/2009 3.04 3.08 3.02 3.06 1,198,350 + +0.66% 3 Stars: Appealing
11/24/2009 3.06 3.08 3.01 3.04 1,104,216 - -0.98% 3 Stars: Appealing
11/23/2009 3.00 3.18 3.00 3.07 1,119,061 + +1.66% 3 Stars: Appealing
11/20/2009 3.00 3.17 2.96 3.02 4,547,681 - -8.48% 3 Stars: Appealing
11/19/2009 3.38 3.45 3.28 3.30 905,907 - -3.51% 3 Stars: Appealing
11/18/2009 3.52 3.52 3.40 3.42 467,563 - -2.29% 3 Stars: Appealing
11/17/2009 3.51 3.55 3.45 3.50 811,593 - -0.28% 3 Stars: Appealing
11/16/2009 3.50 3.59 3.48 3.51 892,294 + +2.03% 3 Stars: Appealing
11/13/2009 3.42 3.55 3.35 3.44 686,736 + +0.58% 3 Stars: Appealing
11/12/2009 3.39 3.64 3.36 3.42 1,244,053 + +0.29% 3 Stars: Appealing
11/11/2009 3.45 3.47 3.37 3.41 586,614 - -0.58% 3 Stars: Appealing
11/10/2009 3.43 3.45 3.36 3.43 768,725 - -0.29% 3 Stars: Appealing
11/09/2009 3.54 3.56 3.35 3.44 1,037,303 - -2.27% 3 Stars: Appealing
11/06/2009 3.34 3.53 3.20 3.52 1,351,355 + +3.83% 3 Stars: Appealing
11/05/2009 3.42 3.63 3.34 3.39 2,285,948 + +3.35% 3 Stars: Appealing
11/04/2009 3.19 3.30 3.17 3.28 1,053,378 + +3.47% 3 Stars: Appealing
11/03/2009 3.17 3.21 3.09 3.17 778,170 + +0.63% 3 Stars: Appealing
11/02/2009 3.19 3.26 3.09 3.15 678,553 - -1.25% 3 Stars: Appealing
10/30/2009 3.20 3.25 3.15 3.19 1,185,391 - -1.24% 3 Stars: Appealing
10/29/2009 3.22 3.28 3.19 3.23 838,159 + +0.62% 3 Stars: Appealing
10/28/2009 3.25 3.30 3.20 3.21 693,828 - -1.53% 3 Stars: Appealing
10/27/2009 3.46 3.46 3.20 3.26 2,074,986 - -5.78% 3 Stars: Appealing
10/26/2009 3.56 3.61 3.43 3.46 947,283 - -2.81% 3 Stars: Appealing
10/23/2009 3.59 3.67 3.53 3.56 423,369 - -0.84% 3 Stars: Appealing
10/22/2009 3.60 3.65 3.50 3.59 1,025,522 - 0.00% 3 Stars: Appealing
10/21/2009 3.68 3.79 3.58 3.59 1,300,533 - -2.97% 3 Stars: Appealing
10/20/2009 3.84 3.84 3.67 3.70 1,332,405 - -2.89% 3 Stars: Appealing
10/19/2009 3.70 3.81 3.64 3.81 1,215,311 + +2.14% 3 Stars: Appealing
10/16/2009 3.64 3.75 3.55 3.73 735,197 + +1.91% 3 Stars: Appealing
10/15/2009 3.64 3.70 3.60 3.66 669,239 - -0.54% 3 Stars: Appealing
10/14/2009 3.72 3.72 3.64 3.68 934,385 - -0.27% 3 Stars: Appealing
10/13/2009 3.73 3.76 3.65 3.69 364,927 - -0.81% 3 Stars: Appealing
10/12/2009 3.84 3.84 3.65 3.72 636,451 - -2.62% 3 Stars: Appealing
10/09/2009 3.68 3.82 3.63 3.82 1,008,727 + +3.24% 3 Stars: Appealing
10/08/2009 3.66 3.81 3.66 3.70 2,413,886 + +4.82% 3 Stars: Appealing
10/07/2009 3.52 3.61 3.45 3.53 2,312,102 - -6.37% 3 Stars: Appealing
10/06/2009 3.80 3.82 3.73 3.77 568,943 - -0.26% 3 Stars: Appealing
10/05/2009 3.80 3.80 3.67 3.78 576,142 - -0.53% 3 Stars: Appealing
10/02/2009 3.64 3.81 3.59 3.80 1,639,682 + +3.26% 3 Stars: Appealing
10/01/2009 3.75 3.76 3.56 3.68 1,169,574 - -2.65% 3 Stars: Appealing
09/30/2009 3.92 3.93 3.73 3.78 1,226,976 - -3.82% 3 Stars: Appealing
09/29/2009 3.83 3.96 3.76 3.93 1,267,363 + +2.88% 3 Stars: Appealing
09/28/2009 3.85 3.86 3.79 3.82 705,964 - 0.00% 3 Stars: Appealing
09/25/2009 3.84 3.94 3.72 3.82 1,521,731 - -1.29% 3 Stars: Appealing
09/24/2009 3.95 3.95 3.77 3.87 1,556,122 - -2.03% 3 Stars: Appealing
09/23/2009 3.88 3.96 3.78 3.95 1,111,967 + +1.28% 3 Stars: Appealing
09/22/2009 4.01 4.01 3.90 3.90 1,103,780 - -2.50% 3 Stars: Appealing
09/21/2009 4.02 4.04 3.89 4.00 1,147,926 - -1.72% 3 Stars: Appealing
09/18/2009 3.76 4.07 3.69 4.07 2,720,781 + +8.24% 3 Stars: Appealing
09/17/2009 3.65 3.77 3.62 3.76 1,381,898 + +3.30% 3 Stars: Appealing