Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 3.31 3.49 3.07 3.42 1,207,086 + +5.56% 5 Stars: Appealing
02/08/2010 3.27 3.28 3.12 3.24 424,721 - -1.82% 5 Stars: Appealing
02/05/2010 3.30 3.46 3.21 3.30 684,484 - -1.49% 5 Stars: Appealing
02/04/2010 3.50 3.58 3.30 3.35 1,060,577 - -5.37% 5 Stars: Appealing
02/03/2010 3.65 3.74 3.53 3.54 1,028,644 - -3.01% 5 Stars: Appealing
02/02/2010 3.74 3.75 3.60 3.65 966,750 - -1.62% 5 Stars: Appealing
02/01/2010 3.62 3.88 3.61 3.71 3,269,386 + +4.51% 4 Stars: Appealing
01/29/2010 3.71 4.15 3.55 3.55 13,740,959 - -47.33% 4 Stars: Appealing
01/28/2010 6.90 6.96 6.68 6.74 211,643 - -1.61% 4 Stars: Appealing
01/27/2010 6.73 6.87 6.65 6.85 136,977 + +3.01% 4 Stars: Appealing
01/26/2010 6.80 6.80 6.51 6.65 142,120 - -2.35% 4 Stars: Appealing
01/25/2010 7.00 7.10 6.75 6.81 344,220 - -2.71% 4 Stars: Appealing
01/22/2010 7.00 7.18 6.98 7.00 218,871 - -0.28% 4 Stars: Appealing
01/21/2010 7.47 7.48 6.82 7.02 367,504 - -5.52% 4 Stars: Appealing
01/20/2010 7.41 7.55 7.16 7.43 143,563 - -0.27% 5 Stars: Appealing
01/19/2010 7.60 7.79 7.40 7.45 233,305 - -2.87% 5 Stars: Appealing
01/15/2010 8.12 8.12 7.65 7.67 266,300 - -5.77% 5 Stars: Appealing
01/14/2010 7.99 8.29 7.99 8.14 322,670 + +1.75% 5 Stars: Appealing
01/13/2010 8.58 8.58 7.91 8.00 318,773 - -4.53% 5 Stars: Appealing
01/12/2010 8.74 8.75 8.30 8.38 282,003 - -3.68% 5 Stars: Appealing
01/11/2010 8.29 8.94 8.05 8.70 737,494 + +7.67% 5 Stars: Appealing
01/08/2010 8.27 8.30 7.98 8.08 157,795 - -2.06% 5 Stars: Appealing
01/07/2010 8.40 8.40 8.10 8.25 157,387 - -1.32% 5 Stars: Appealing
01/06/2010 8.53 8.62 8.28 8.36 358,511 - -3.13% 5 Stars: Appealing
01/05/2010 9.50 9.54 8.60 8.63 455,006 - -1.93% 5 Stars: Appealing
01/04/2010 8.78 8.80 8.55 8.80 96,306 + +3.17% 5 Stars: Appealing
12/31/2009 8.75 8.85 8.52 8.53 52,096 - -1.61% 5 Stars: Appealing
12/30/2009 8.80 8.80 8.51 8.67 105,681 - -1.14% 5 Stars: Appealing
12/29/2009 9.09 9.10 8.56 8.77 122,654 - -3.68% 5 Stars: Appealing
12/28/2009 9.19 9.20 8.88 9.10 70,898 - -0.92% 5 Stars: Appealing
12/24/2009 9.07 9.20 8.90 9.19 77,542 + +0.55% 5 Stars: Appealing
12/23/2009 8.97 9.15 8.95 9.14 407,101 + +2.70% 5 Stars: Appealing
12/22/2009 8.94 8.96 8.71 8.90 115,783 - -0.11% 5 Stars: Appealing
12/21/2009 8.97 8.97 8.74 8.91 86,862 + +0.11% 5 Stars: Appealing
12/18/2009 8.74 8.90 8.73 8.90 126,863 + +2.30% 5 Stars: Appealing
12/17/2009 8.77 8.85 8.46 8.70 94,843 - -0.80% 5 Stars: Appealing
12/16/2009 8.51 8.90 8.40 8.77 218,250 + +4.78% 5 Stars: Appealing
12/15/2009 8.83 8.95 8.01 8.37 349,732 - -5.32% 5 Stars: Appealing
12/14/2009 8.43 8.95 8.35 8.84 200,545 + +4.62% 5 Stars: Appealing
12/11/2009 8.47 8.49 8.25 8.45 56,019 + +0.24% 5 Stars: Appealing
12/10/2009 8.30 8.49 8.20 8.43 268,092 + +1.81% 5 Stars: Appealing
12/09/2009 8.06 8.33 8.00 8.28 253,015 + +3.76% 5 Stars: Appealing
12/08/2009 8.02 8.10 7.77 7.98 166,128 + +1.53% 5 Stars: Appealing
12/07/2009 8.02 8.02 7.77 7.86 54,651 - -1.26% 5 Stars: Appealing
12/04/2009 7.97 8.14 7.86 7.96 134,430 - -0.50% 5 Stars: Appealing
12/03/2009 8.05 8.23 7.90 8.00 369,931 + +0.38% 5 Stars: Appealing
12/02/2009 7.98 8.16 7.95 7.97 38,139 - 0.00% 5 Stars: Appealing
12/01/2009 8.17 8.17 7.86 7.97 376,415 - -0.62% 5 Stars: Appealing
11/30/2009 7.81 8.10 7.66 8.02 178,265 + +3.48% 5 Stars: Appealing
11/27/2009 7.60 7.80 7.60 7.75 12,436 - -2.64% 5 Stars: Appealing
11/25/2009 7.91 7.99 7.78 7.96 142,780 - 0.00% 5 Stars: Appealing
11/24/2009 8.00 8.00 7.58 7.96 69,989 + +0.13% 5 Stars: Appealing
11/23/2009 8.01 8.11 7.88 7.95 132,472 - -0.25% 5 Stars: Appealing
11/20/2009 8.19 8.19 7.93 7.97 14,828 - -0.62% 5 Stars: Appealing
11/19/2009 8.15 8.15 7.66 8.02 38,122 - -0.37% 5 Stars: Appealing
11/18/2009 8.22 8.25 7.98 8.05 42,050 - -2.07% 5 Stars: Appealing
11/17/2009 8.01 8.22 7.99 8.22 43,268 + +1.48% 5 Stars: Appealing
11/16/2009 8.00 8.24 8.00 8.10 18,170 + +1.06% 5 Stars: Appealing
11/13/2009 8.20 8.25 7.93 8.02 106,220 - -1.17% 5 Stars: Appealing
11/12/2009 8.13 8.14 7.90 8.11 59,530 + +0.62% 5 Stars: Appealing
11/11/2009 8.33 8.33 7.99 8.06 18,678 - -0.12% 5 Stars: Appealing
11/10/2009 8.42 8.42 8.03 8.07 41,662 - -4.16% 5 Stars: Appealing
11/09/2009 8.13 8.47 8.11 8.42 172,432 + +4.99% 5 Stars: Appealing
11/06/2009 7.95 8.10 7.92 8.02 49,964 + +0.63% 5 Stars: Appealing
11/05/2009 7.73 8.08 7.50 7.97 202,086 + +4.87% 5 Stars: Appealing
11/04/2009 7.36 7.74 7.30 7.60 52,630 + +4.54% 5 Stars: Appealing
11/03/2009 7.16 7.30 7.02 7.27 102,816 + +1.54% 5 Stars: Appealing
11/02/2009 7.20 7.27 7.11 7.16 88,153 - -0.56% 5 Stars: Appealing
10/30/2009 7.30 7.39 7.17 7.20 15,647 - -1.91% 5 Stars: Appealing
10/29/2009 7.38 7.47 7.07 7.34 26,750 + +2.09% 5 Stars: Appealing
10/28/2009 7.46 7.65 6.97 7.19 89,282 - -3.75% 5 Stars: Appealing
10/27/2009 7.73 7.74 7.31 7.47 69,458 - -2.61% 5 Stars: Appealing
10/26/2009 7.86 7.94 7.65 7.67 87,671 + +0.39% 5 Stars: Appealing
10/23/2009 7.83 7.87 7.53 7.64 43,919 - -2.68% 5 Stars: Appealing
10/22/2009 7.78 7.85 7.45 7.85 59,475 + +0.90% 5 Stars: Appealing
10/21/2009 7.89 7.92 7.70 7.78 24,457 - -1.52% 5 Stars: Appealing
10/20/2009 8.00 8.00 7.82 7.90 38,632 - -1.00% 5 Stars: Appealing
10/19/2009 7.84 8.00 7.60 7.98 141,611 + +2.05% 5 Stars: Appealing
10/16/2009 7.90 7.93 7.50 7.82 50,544 - -1.14% 5 Stars: Appealing
10/15/2009 7.80 7.93 7.77 7.91 21,915 + +0.25% 5 Stars: Appealing
10/14/2009 7.71 7.92 7.58 7.89 61,754 + +3.41% 5 Stars: Appealing
10/13/2009 7.53 7.63 7.32 7.63 49,416 + +1.60% 5 Stars: Appealing
10/12/2009 7.60 7.60 7.30 7.51 23,704 - -0.66% 5 Stars: Appealing
10/09/2009 7.63 7.67 7.51 7.56 22,643 - -0.79% 5 Stars: Appealing
10/08/2009 7.53 7.62 7.39 7.62 25,616 + +1.33% 5 Stars: Appealing
10/07/2009 7.51 7.60 7.37 7.52 26,727 + +0.80% 5 Stars: Appealing
10/06/2009 7.30 7.57 7.18 7.46 76,306 + +3.76% 5 Stars: Appealing
10/05/2009 7.08 7.32 7.06 7.19 33,529 + +0.98% 5 Stars: Appealing
10/02/2009 7.13 7.18 6.90 7.12 94,269 + +0.56% 5 Stars: Appealing
10/01/2009 7.20 7.20 7.07 7.08 26,736 - -1.26% 5 Stars: Appealing
09/30/2009 7.20 7.23 7.11 7.17 18,240 + +0.14% 5 Stars: Appealing
09/29/2009 7.12 7.27 7.12 7.16 55,881 - -0.83% 5 Stars: Appealing
09/28/2009 7.46 7.48 7.14 7.22 89,441 - -2.43% 5 Stars: Appealing
09/25/2009 7.39 7.62 7.30 7.40 54,819 + +0.82% 5 Stars: Appealing
09/24/2009 7.39 7.39 7.27 7.34 25,225 + +0.55% 5 Stars: Appealing
09/23/2009 7.27 7.42 7.25 7.30 55,502 + +0.41% 5 Stars: Appealing
09/22/2009 7.64 7.75 7.27 7.27 106,198 - -4.97% 5 Stars: Appealing
09/21/2009 7.68 7.75 7.62 7.65 36,265 - -0.65% 5 Stars: Appealing
09/18/2009 7.66 7.95 7.66 7.70 36,952 + +0.52% 5 Stars: Appealing
09/17/2009 7.71 7.85 7.62 7.66 57,093 - -1.79% 4 Stars: Appealing