Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 5.19 5.28 5.02 5.05 174,740 - -1.37% 2 Stars: Appealing
02/08/2010 5.15 5.24 5.05 5.12 271,559 - -0.39% 2 Stars: Appealing
02/05/2010 5.10 5.22 5.00 5.14 285,149 + +0.59% 2 Stars: Appealing
02/04/2010 5.52 5.59 5.09 5.11 358,057 - -7.76% 2 Stars: Appealing
02/03/2010 5.78 5.80 5.54 5.54 234,443 - -4.81% 2 Stars: Appealing
02/02/2010 5.67 5.87 5.63 5.82 356,926 + +3.01% 2 Stars: Appealing
02/01/2010 5.71 5.75 5.52 5.65 331,521 - -0.35% 2 Stars: Appealing
01/29/2010 6.00 6.05 5.67 5.67 1,156,994 - -5.34% 2 Stars: Appealing
01/28/2010 6.05 6.06 5.93 5.99 443,620 - -0.83% 2 Stars: Appealing
01/27/2010 6.00 6.06 5.92 6.04 267,395 + +0.33% 2 Stars: Appealing
01/26/2010 5.98 6.08 5.82 6.02 222,167 + +0.67% 2 Stars: Appealing
01/25/2010 5.96 6.03 5.76 5.98 342,436 + +0.93% 2 Stars: Appealing
01/22/2010 6.11 6.20 5.91 5.92 226,577 - -3.03% 2 Stars: Appealing
01/21/2010 6.20 6.22 6.03 6.11 337,972 - -1.29% 2 Stars: Appealing
01/20/2010 6.19 6.25 6.09 6.19 519,961 - -0.48% 2 Stars: Appealing
01/19/2010 6.00 6.25 5.99 6.22 779,161 + +4.89% 3 Stars: Appealing
01/15/2010 6.07 6.13 5.78 5.93 307,281 - -1.82% 2 Stars: Appealing
01/14/2010 6.20 6.29 6.03 6.04 242,499 - -2.42% 2 Stars: Appealing
01/13/2010 6.14 6.26 6.10 6.19 893,130 + +1.64% 3 Stars: Appealing
01/12/2010 6.29 6.49 6.08 6.09 406,105 - -3.33% 3 Stars: Appealing
01/11/2010 6.31 6.56 6.29 6.30 433,619 + +0.80% 3 Stars: Appealing
01/08/2010 6.12 6.34 6.09 6.25 668,617 + +2.29% 3 Stars: Appealing
01/07/2010 6.22 6.49 6.08 6.11 2,452,750 - -9.75% 3 Stars: Appealing
01/06/2010 6.63 6.80 6.52 6.77 224,556 + +1.96% 3 Stars: Appealing
01/05/2010 6.60 6.80 6.54 6.64 317,200 + +0.76% 3 Stars: Appealing
01/04/2010 6.44 6.60 6.31 6.59 147,553 + +3.13% 3 Stars: Appealing
12/31/2009 6.33 6.53 6.07 6.39 172,006 + +0.63% 3 Stars: Appealing
12/30/2009 6.33 6.37 6.23 6.35 145,432 - -0.31% 3 Stars: Appealing
12/29/2009 6.33 6.39 6.26 6.37 87,666 + +1.11% 3 Stars: Appealing
12/28/2009 6.16 6.35 6.16 6.30 166,553 + +2.27% 3 Stars: Appealing
12/24/2009 6.23 6.50 6.12 6.16 216,593 - -0.32% 3 Stars: Appealing
12/23/2009 6.00 6.19 5.95 6.18 815,748 + +3.87% 3 Stars: Appealing
12/22/2009 6.10 6.14 5.94 5.95 517,024 - -1.82% 3 Stars: Appealing
12/21/2009 6.03 6.18 6.01 6.06 173,209 + +0.83% 2 Stars: Appealing
12/18/2009 6.07 6.15 6.00 6.01 349,832 - -0.83% 3 Stars: Appealing
12/17/2009 6.32 6.37 6.05 6.06 197,795 - -4.57% 2 Stars: Appealing
12/16/2009 6.55 6.55 6.32 6.35 181,079 - -2.61% 3 Stars: Appealing
12/15/2009 6.73 6.82 6.48 6.52 222,938 - -3.26% 3 Stars: Appealing
12/14/2009 6.60 6.74 6.48 6.74 390,491 + +1.35% 3 Stars: Appealing
12/11/2009 6.87 6.90 6.63 6.65 222,020 - -3.06% 3 Stars: Appealing
12/10/2009 7.09 7.09 6.81 6.86 255,123 - -2.70% 3 Stars: Appealing
12/09/2009 7.28 7.28 6.91 7.05 623,372 - -3.16% 3 Stars: Appealing
12/08/2009 7.08 7.31 6.86 7.28 749,945 + +1.68% 3 Stars: Appealing
12/07/2009 6.83 7.19 6.82 7.16 431,536 + +5.14% 3 Stars: Appealing
12/04/2009 6.73 6.86 6.54 6.81 396,397 + +3.18% 3 Stars: Appealing
12/03/2009 6.75 6.89 6.56 6.60 533,794 - -1.49% 3 Stars: Appealing
12/02/2009 6.13 6.77 6.06 6.70 1,420,446 + +8.94% 3 Stars: Appealing
12/01/2009 6.19 6.35 6.05 6.15 2,135,404 + +0.65% 3 Stars: Appealing
11/30/2009 5.66 6.53 5.66 6.11 1,595,832 + +10.69% 3 Stars: Appealing
11/27/2009 5.52 5.69 5.48 5.52 97,067 - -3.16% 3 Stars: Appealing
11/25/2009 5.85 5.85 5.65 5.70 111,343 - -2.40% 3 Stars: Appealing
11/24/2009 5.85 5.86 5.66 5.84 71,306 - 0.00% 3 Stars: Appealing
11/23/2009 5.97 6.07 5.70 5.84 148,315 - -1.35% 3 Stars: Appealing
11/20/2009 5.74 5.95 5.61 5.92 175,209 + +3.14% 3 Stars: Appealing
11/19/2009 6.02 6.02 5.70 5.74 149,410 - -5.12% 3 Stars: Appealing
11/18/2009 5.99 6.08 5.92 6.05 166,821 + +1.34% 3 Stars: Appealing
11/17/2009 5.97 6.11 5.88 5.97 207,546 - -0.67% 3 Stars: Appealing
11/16/2009 5.75 6.13 5.68 6.01 334,533 + +5.62% 3 Stars: Appealing
11/13/2009 5.80 5.97 5.61 5.69 181,121 - -1.73% 3 Stars: Appealing
11/12/2009 5.98 6.10 5.77 5.79 198,767 - -3.02% 3 Stars: Appealing
11/11/2009 5.84 5.98 5.76 5.97 248,634 + +3.29% 3 Stars: Appealing
11/10/2009 5.87 5.95 5.74 5.78 253,641 - -1.03% 3 Stars: Appealing
11/09/2009 5.76 6.00 5.76 5.84 442,181 + +3.00% 3 Stars: Appealing
11/06/2009 5.49 5.94 5.40 5.67 851,410 + +10.53% 3 Stars: Appealing
11/05/2009 4.96 5.18 4.82 5.13 377,249 + +4.48% 3 Stars: Appealing
11/04/2009 5.11 5.18 4.79 4.91 375,626 - -3.35% 3 Stars: Appealing
11/03/2009 4.77 5.21 4.76 5.08 298,200 + +5.83% 3 Stars: Appealing
11/02/2009 4.69 4.86 4.60 4.80 189,420 + +3.23% 3 Stars: Appealing
10/30/2009 4.88 4.96 4.50 4.65 355,452 - -5.87% 3 Stars: Appealing
10/29/2009 5.06 5.21 4.88 4.94 217,439 - -3.52% 3 Stars: Appealing
10/28/2009 5.37 5.39 4.92 5.12 295,685 - -5.01% 3 Stars: Appealing
10/27/2009 5.50 5.74 5.30 5.39 179,485 - -0.19% 3 Stars: Appealing
10/26/2009 5.38 5.50 5.04 5.40 478,186 - -4.09% 3 Stars: Appealing
10/23/2009 5.83 5.96 5.55 5.63 289,234 - -2.93% 3 Stars: Appealing
10/22/2009 5.68 5.91 5.64 5.80 178,737 + +2.29% 3 Stars: Appealing
10/21/2009 5.57 5.84 5.57 5.67 194,077 + +1.80% 3 Stars: Appealing
10/20/2009 5.80 5.85 5.47 5.57 201,740 - -4.46% 3 Stars: Appealing
10/19/2009 5.87 5.90 5.71 5.83 95,546 - -0.17% 3 Stars: Appealing
10/16/2009 5.78 6.01 5.78 5.84 128,455 + +0.86% 3 Stars: Appealing
10/15/2009 5.73 5.97 5.73 5.79 108,310 - -0.17% 3 Stars: Appealing
10/14/2009 5.91 5.98 5.74 5.80 316,304 - -1.02% 3 Stars: Appealing
10/13/2009 6.01 6.07 5.71 5.86 197,480 - -2.17% 3 Stars: Appealing
10/12/2009 5.95 6.13 5.95 5.99 106,032 + +0.50% 3 Stars: Appealing
10/09/2009 5.96 6.09 5.93 5.96 107,441 - -0.33% 3 Stars: Appealing
10/08/2009 6.08 6.10 5.98 5.98 290,343 - -0.83% 3 Stars: Appealing
10/07/2009 5.95 6.08 5.93 6.03 94,289 + +0.50% 3 Stars: Appealing
10/06/2009 6.02 6.10 5.93 6.00 268,702 - 0.00% 3 Stars: Appealing
10/05/2009 5.96 6.07 5.94 6.00 193,156 + +1.18% 3 Stars: Appealing
10/02/2009 6.00 6.02 5.93 5.93 176,938 - -1.17% 3 Stars: Appealing
10/01/2009 6.00 6.07 5.91 6.00 331,434 - -0.66% 3 Stars: Appealing
09/30/2009 6.10 6.15 5.95 6.04 193,294 - -1.47% 3 Stars: Appealing
09/29/2009 6.24 6.31 6.13 6.13 101,351 - -1.92% 3 Stars: Appealing
09/28/2009 6.16 6.32 6.00 6.25 207,660 + +1.63% 3 Stars: Appealing
09/25/2009 5.98 6.21 5.98 6.15 223,972 + +2.84% 3 Stars: Appealing
09/24/2009 6.00 6.14 5.93 5.98 304,424 - -0.33% 3 Stars: Appealing
09/23/2009 6.12 6.31 6.00 6.00 111,063 - -0.99% 3 Stars: Appealing
09/22/2009 6.14 6.24 6.01 6.06 63,456 - -0.98% 3 Stars: Appealing
09/21/2009 6.00 6.27 6.00 6.12 91,470 + +1.32% 3 Stars: Appealing
09/18/2009 6.13 6.21 5.98 6.04 254,911 - -1.31% 3 Stars: Appealing
09/17/2009 6.18 6.30 6.08 6.12 97,829 - -0.49% 3 Stars: Appealing