Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.56 5.73 5.51 5.68 840,863 - -1.05% 4 Stars: Appealing
11/19/2009 5.88 5.94 5.60 5.74 946,572 - -3.20% 4 Stars: Appealing
11/18/2009 6.14 6.18 5.91 5.93 687,364 - -3.73% 4 Stars: Appealing
11/17/2009 6.27 6.27 6.02 6.16 725,830 - -2.22% 4 Stars: Appealing
11/16/2009 6.26 6.38 6.16 6.30 911,812 + +3.11% 5 Stars: Appealing
11/13/2009 6.02 6.26 6.02 6.11 839,821 + +1.33% 4 Stars: Appealing
11/12/2009 6.34 6.36 6.00 6.03 1,069,416 - -5.19% 4 Stars: Appealing
11/11/2009 6.70 6.70 6.31 6.36 947,337 - -3.93% 4 Stars: Appealing
11/10/2009 6.46 6.65 6.35 6.62 775,008 + +1.53% 4 Stars: Appealing
11/09/2009 6.55 6.71 6.51 6.52 576,434 + +0.62% 5 Stars: Appealing
11/06/2009 6.40 6.50 6.25 6.48 760,009 + +0.93% 5 Stars: Appealing
11/05/2009 6.27 6.44 6.24 6.42 451,871 + +3.05% 5 Stars: Appealing
11/04/2009 6.36 6.54 6.17 6.23 857,376 - -0.80% 4 Stars: Appealing
11/03/2009 5.79 6.32 5.77 6.28 1,252,968 + +5.02% 4 Stars: Appealing
11/02/2009 6.23 6.32 5.89 5.98 1,677,335 - -2.92% 4 Stars: Appealing
10/30/2009 6.51 6.57 6.07 6.16 1,541,579 - -6.24% 4 Stars: Appealing
10/29/2009 6.45 6.71 6.38 6.57 953,484 + +3.96% 4 Stars: Appealing
10/28/2009 6.62 6.67 6.27 6.32 1,362,122 - -6.65% 4 Stars: Appealing
10/27/2009 6.71 6.86 6.58 6.77 797,562 - -0.59% 5 Stars: Appealing
10/26/2009 7.19 7.32 6.70 6.81 1,396,776 - -5.55% 5 Stars: Appealing
10/23/2009 7.40 7.41 7.05 7.21 1,018,369 - -2.83% 5 Stars: Appealing
10/22/2009 7.56 7.67 7.22 7.42 1,199,882 - -2.75% 5 Stars: Appealing
10/21/2009 7.52 7.92 7.34 7.63 1,289,677 + +0.93% 5 Stars: Appealing
10/20/2009 7.70 7.79 7.52 7.56 1,294,998 - -2.07% 5 Stars: Appealing
10/19/2009 7.50 7.79 7.50 7.72 1,118,189 + +2.25% 5 Stars: Appealing
10/16/2009 7.64 7.70 7.53 7.55 1,219,146 - -2.08% 5 Stars: Appealing
10/15/2009 7.27 7.74 7.24 7.71 1,779,627 + +4.47% 5 Stars: Appealing
10/14/2009 7.25 7.40 7.25 7.38 947,187 + +2.36% 5 Stars: Appealing
10/13/2009 7.18 7.36 7.16 7.21 1,072,506 + +0.56% 5 Stars: Appealing
10/12/2009 7.25 7.36 7.02 7.17 698,952 - -0.14% 5 Stars: Appealing
10/09/2009 6.99 7.24 6.94 7.18 1,202,139 + +2.13% 5 Stars: Appealing
10/08/2009 6.59 7.08 6.55 7.03 1,385,757 + +7.33% 5 Stars: Appealing
10/07/2009 6.48 6.57 6.35 6.55 1,402,372 - -0.15% 5 Stars: Appealing
10/06/2009 6.47 6.77 6.47 6.56 856,739 + +2.50% 5 Stars: Appealing
10/05/2009 6.35 6.48 6.29 6.40 814,038 + +0.79% 5 Stars: Appealing
10/02/2009 6.42 6.42 6.12 6.35 1,151,068 - -3.79% 5 Stars: Appealing
10/01/2009 7.03 7.03 6.60 6.60 929,732 - -6.12% 5 Stars: Appealing
09/30/2009 6.89 7.13 6.73 7.03 977,811 + +2.93% 5 Stars: Appealing
09/29/2009 6.66 6.92 6.60 6.83 684,289 + +1.64% 5 Stars: Appealing
09/28/2009 6.48 6.78 6.37 6.72 743,552 + +4.02% 5 Stars: Appealing
09/25/2009 6.63 6.79 6.42 6.46 1,029,578 - -3.58% 5 Stars: Appealing
09/24/2009 7.01 7.05 6.63 6.70 1,361,197 - -4.42% 5 Stars: Appealing
09/23/2009 7.10 7.19 6.97 7.01 799,687 - -1.68% 5 Stars: Appealing
09/22/2009 6.97 7.24 6.93 7.13 1,262,891 + +2.89% 5 Stars: Appealing
09/21/2009 6.61 6.93 6.52 6.93 1,471,399 + +2.51% 5 Stars: Appealing
09/18/2009 6.81 6.87 6.64 6.76 2,346,380 - 0.00% 5 Stars: Appealing
09/17/2009 6.83 6.94 6.63 6.76 1,306,314 - -2.17% 5 Stars: Appealing
09/16/2009 6.59 6.98 6.59 6.91 1,826,552 + +5.98% 5 Stars: Appealing
09/15/2009 6.35 6.57 6.35 6.52 1,029,920 + +2.19% 5 Stars: Appealing
09/14/2009 6.20 6.41 6.10 6.38 1,107,467 + +2.08% 5 Stars: Appealing
09/11/2009 6.20 6.32 6.15 6.25 924,365 + +1.30% 5 Stars: Appealing
09/10/2009 6.01 6.21 5.95 6.17 1,065,762 + +2.32% 5 Stars: Appealing
09/09/2009 5.83 6.08 5.83 6.03 738,469 + +2.20% 5 Stars: Appealing
09/08/2009 5.78 6.10 5.78 5.90 1,211,195 + +1.20% 5 Stars: Appealing
09/04/2009 5.57 5.86 5.40 5.83 1,063,707 + +5.81% 5 Stars: Appealing
09/03/2009 5.34 5.53 5.32 5.51 773,172 + +2.99% 5 Stars: Appealing
09/02/2009 5.29 5.40 5.20 5.35 1,979,695 - -0.74% 5 Stars: Appealing
09/01/2009 5.56 5.72 5.36 5.39 897,214 - -4.77% 5 Stars: Appealing
08/31/2009 5.65 5.70 5.51 5.66 1,089,747 - -2.58% 5 Stars: Appealing
08/28/2009 5.82 5.86 5.76 5.81 576,205 - -0.17% 5 Stars: Appealing
08/27/2009 5.70 5.84 5.64 5.82 819,353 + +1.75% 5 Stars: Appealing
08/26/2009 5.65 5.75 5.58 5.72 861,384 + +0.70% 5 Stars: Appealing
08/25/2009 5.72 5.78 5.60 5.68 1,199,456 + +0.53% 5 Stars: Appealing
08/24/2009 5.64 5.78 5.54 5.65 1,399,732 + +0.89% 5 Stars: Appealing
08/21/2009 5.40 5.67 5.39 5.60 1,234,007 + +4.28% 5 Stars: Appealing
08/20/2009 5.24 5.39 5.24 5.37 848,201 + +2.09% 5 Stars: Appealing
08/19/2009 4.98 5.34 4.95 5.26 1,329,709 + +4.57% 5 Stars: Appealing
08/18/2009 4.98 5.07 4.88 5.03 631,851 + +1.00% 5 Stars: Appealing
08/17/2009 4.90 5.04 4.84 4.98 997,544 - -2.16% 4 Stars: Appealing
08/14/2009 5.00 5.15 5.00 5.09 901,966 - -0.78% 4 Stars: Appealing
08/13/2009 5.14 5.23 5.11 5.13 503,373 - -0.19% 4 Stars: Appealing
08/12/2009 4.94 5.18 4.89 5.14 470,413 + +3.63% 4 Stars: Appealing
08/11/2009 4.90 5.02 4.90 4.96 603,038 - -1.59% 4 Stars: Appealing
08/10/2009 5.01 5.09 4.97 5.04 551,782 - -1.75% 4 Stars: Appealing
08/07/2009 5.17 5.31 4.97 5.13 859,078 - -0.39% 4 Stars: Appealing
08/06/2009 5.14 5.24 5.12 5.15 685,065 - -0.96% 4 Stars: Appealing
08/05/2009 5.21 5.23 5.11 5.20 549,929 - -1.33% 4 Stars: Appealing
08/04/2009 5.21 5.32 5.18 5.27 541,724 + +1.35% 4 Stars: Appealing
08/03/2009 5.25 5.33 5.14 5.20 752,276 - 0.00% 5 Stars: Appealing
07/31/2009 5.04 5.25 5.00 5.20 639,967 + +1.76% 5 Stars: Appealing
07/30/2009 4.99 5.20 4.96 5.11 999,249 + +3.44% 5 Stars: Appealing
07/29/2009 5.02 5.08 4.84 4.94 865,964 - -4.45% 5 Stars: Appealing
07/28/2009 5.15 5.23 5.05 5.17 769,220 - -1.34% 5 Stars: Appealing
07/27/2009 5.19 5.25 5.15 5.24 607,936 + +0.58% 5 Stars: Appealing
07/24/2009 5.18 5.24 5.15 5.21 766,835 - 0.00% 5 Stars: Appealing
07/23/2009 5.01 5.25 4.96 5.21 1,216,451 + +2.36% 5 Stars: Appealing
07/22/2009 5.00 5.11 4.89 5.09 773,007 + +1.19% 5 Stars: Appealing
07/21/2009 5.05 5.10 4.94 5.03 778,323 - -0.79% 5 Stars: Appealing
07/20/2009 4.99 5.11 4.98 5.07 779,109 + +2.22% 5 Stars: Appealing
07/17/2009 5.02 5.08 4.89 4.96 762,670 - -1.98% 5 Stars: Appealing
07/16/2009 4.67 5.17 4.67 5.06 1,332,338 + +2.64% 5 Stars: Appealing
07/15/2009 4.86 4.96 4.75 4.93 1,420,340 + +2.92% 5 Stars: Appealing
07/14/2009 4.39 4.79 4.39 4.79 1,271,376 + +11.14% 5 Stars: Appealing
07/13/2009 4.25 4.52 4.18 4.31 1,873,478 + +0.47% 5 Stars: Appealing
07/10/2009 4.11 4.38 3.95 4.29 1,579,471 + +3.37% 5 Stars: Appealing
07/09/2009 3.60 4.22 3.48 4.15 1,282,700 + +15.28% 5 Stars: Appealing
07/08/2009 3.58 3.85 3.46 3.60 1,097,692 - -5.26% 5 Stars: Appealing
07/07/2009 3.89 3.89 3.56 3.80 1,246,931 - -3.80% 5 Stars: Appealing
07/06/2009 3.81 3.95 3.67 3.95 1,188,615 + +8.22% 5 Stars: Appealing
07/02/2009 4.04 4.22 3.65 3.65 942,358 - -11.41% 5 Stars: Appealing