Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.20 5.26 5.10 5.16 1,657,872 - -2.64% 4 Stars: Appealing
11/19/2009 5.33 5.41 5.25 5.30 1,725,932 - -4.33% 4 Stars: Appealing
11/18/2009 5.40 5.59 5.35 5.54 1,784,153 + +0.54% 4 Stars: Appealing
11/17/2009 5.29 5.51 5.24 5.51 2,374,002 - -1.43% 4 Stars: Appealing
11/16/2009 5.67 5.76 5.44 5.59 2,608,328 - -3.79% 4 Stars: Appealing
11/13/2009 5.84 5.96 5.74 5.81 1,640,842 + +1.40% 4 Stars: Appealing
11/12/2009 5.90 5.94 5.70 5.73 1,830,701 - -4.98% 4 Stars: Appealing
11/11/2009 5.83 6.13 5.83 6.03 2,506,924 + +3.97% 4 Stars: Appealing
11/10/2009 6.00 6.02 5.58 5.80 4,318,882 - -8.08% 4 Stars: Appealing
11/09/2009 6.08 6.31 6.00 6.31 3,200,498 + +9.17% 4 Stars: Appealing
11/06/2009 5.69 5.94 5.55 5.78 3,829,008 + +4.33% 4 Stars: Appealing
11/05/2009 5.19 5.63 5.06 5.54 4,372,860 + +10.58% 4 Stars: Appealing
11/04/2009 5.30 5.39 4.95 5.01 5,235,709 + +7.74% 4 Stars: Appealing
11/03/2009 4.29 4.72 4.28 4.65 6,871,804 - -7.37% 4 Stars: Appealing
11/02/2009 5.00 5.19 4.80 5.02 4,477,541 - -10.20% 4 Stars: Appealing
10/30/2009 6.16 6.35 5.51 5.59 5,387,670 - -8.96% 4 Stars: Appealing
10/29/2009 5.55 6.41 5.51 6.14 5,614,615 + +11.03% 4 Stars: Appealing
10/28/2009 5.31 5.62 5.15 5.53 5,024,542 - -9.79% 4 Stars: Appealing
10/27/2009 6.54 6.64 6.05 6.13 3,143,680 - -11.29% 4 Stars: Appealing
10/26/2009 7.24 7.28 6.82 6.91 1,999,393 - -6.50% 4 Stars: Appealing
10/23/2009 7.33 7.52 7.27 7.39 1,408,438 - -3.02% 4 Stars: Appealing
10/22/2009 7.60 7.75 7.23 7.62 2,234,343 - -2.06% 4 Stars: Appealing
10/21/2009 8.00 8.08 7.72 7.78 1,297,937 - -3.35% 4 Stars: Appealing
10/20/2009 8.24 8.31 7.94 8.05 1,309,796 + +0.75% 4 Stars: Appealing
10/19/2009 8.08 8.09 7.95 7.99 1,071,251 + +0.63% 4 Stars: Appealing
10/16/2009 8.02 8.07 7.90 7.94 2,272,474 - -6.15% 4 Stars: Appealing
10/15/2009 8.24 8.60 8.13 8.46 2,154,933 - -1.97% 4 Stars: Appealing
10/14/2009 8.78 8.79 8.48 8.63 1,468,710 - -0.35% 4 Stars: Appealing
10/13/2009 8.67 8.73 8.33 8.66 1,721,329 - -4.20% 4 Stars: Appealing
10/12/2009 9.17 9.20 8.92 9.04 661,515 + +0.89% 4 Stars: Appealing
10/09/2009 8.84 9.07 8.73 8.96 1,103,339 + +1.59% 4 Stars: Appealing
10/08/2009 8.74 8.98 8.68 8.82 1,563,909 - -0.90% 4 Stars: Appealing
10/07/2009 8.94 8.98 8.75 8.90 922,611 - -1.22% 4 Stars: Appealing
10/06/2009 9.06 9.14 8.79 9.01 1,391,399 + +0.33% 4 Stars: Appealing
10/05/2009 8.83 8.98 8.70 8.98 1,408,484 + +4.42% 4 Stars: Appealing
10/02/2009 8.28 8.80 8.09 8.60 2,199,367 - -3.70% 4 Stars: Appealing
10/01/2009 9.59 9.62 8.84 8.93 1,820,827 - -5.20% 4 Stars: Appealing
09/30/2009 9.71 9.71 9.28 9.42 2,102,116 + +0.43% 4 Stars: Appealing
09/29/2009 9.52 9.58 9.26 9.38 1,206,661 - -1.78% 4 Stars: Appealing
09/28/2009 9.52 9.65 9.36 9.55 1,393,205 + +1.49% 4 Stars: Appealing
09/25/2009 9.44 9.56 9.22 9.41 2,947,216 + +2.84% 4 Stars: Appealing
09/24/2009 9.72 9.74 8.95 9.15 2,818,268 - -4.09% 4 Stars: Appealing
09/23/2009 9.60 9.75 9.44 9.54 1,600,845 + +1.71% 4 Stars: Appealing
09/22/2009 9.41 9.60 9.23 9.38 2,158,441 - -0.11% 4 Stars: Appealing
09/21/2009 9.28 9.55 9.13 9.39 2,588,517 - -4.57% 4 Stars: Appealing
09/18/2009 9.94 10.10 9.53 9.84 2,828,097 + +3.80% 4 Stars: Appealing
09/17/2009 9.55 10.42 8.92 9.48 11,223,517 - -3.46% 4 Stars: Appealing
09/16/2009 7.75 10.00 7.52 9.82 13,211,001 + +26.22% 4 Stars: Appealing
09/15/2009 7.78 7.90 7.61 7.78 2,078,853 + +2.23% 4 Stars: Appealing
09/14/2009 7.45 7.65 7.41 7.61 1,787,470 + +3.40% 4 Stars: Appealing
09/11/2009 7.40 7.58 7.32 7.36 2,429,942 + +4.55% 4 Stars: Appealing
09/10/2009 6.96 7.05 6.79 7.04 1,637,565 + +3.83% 4 Stars: Appealing
09/09/2009 6.82 6.87 6.62 6.78 1,977,055 - -2.45% 4 Stars: Appealing
09/08/2009 6.98 7.14 6.86 6.95 1,475,947 - 0.00% 4 Stars: Appealing
09/04/2009 6.80 6.95 6.64 6.95 1,740,140 + +2.96% 4 Stars: Appealing
09/03/2009 6.63 6.79 6.51 6.75 2,345,946 + +4.01% 4 Stars: Appealing
09/02/2009 6.81 6.88 6.37 6.49 3,474,781 - -2.55% 5 Stars: Appealing
09/01/2009 7.12 7.49 6.60 6.66 4,130,295 - -12.14% 5 Stars: Appealing
08/31/2009 7.43 7.79 7.02 7.58 3,403,578 - -5.84% 5 Stars: Appealing
08/28/2009 7.87 8.44 7.71 8.05 5,951,462 + +7.33% 5 Stars: Appealing
08/27/2009 7.17 7.55 7.05 7.50 4,117,949 + +12.11% 5 Stars: Appealing
08/26/2009 6.49 6.76 6.45 6.69 2,190,998 + +6.70% 5 Stars: Appealing
08/25/2009 6.25 6.32 6.16 6.27 1,247,479 + +3.29% 5 Stars: Appealing
08/24/2009 6.23 6.25 6.00 6.07 1,257,585 + +1.85% 5 Stars: Appealing
08/21/2009 6.07 6.16 5.91 5.96 1,386,770 + +1.53% 4 Stars: Appealing
08/20/2009 5.81 5.95 5.76 5.87 1,268,350 + +2.98% 4 Stars: Appealing
08/19/2009 5.59 5.80 5.52 5.70 1,104,264 - -1.89% 4 Stars: Appealing
08/18/2009 5.73 5.83 5.68 5.81 1,511,129 - -0.51% 4 Stars: Appealing
08/17/2009 5.83 5.99 5.60 5.84 2,471,874 - -8.75% 4 Stars: Appealing
08/14/2009 6.16 6.48 6.09 6.40 4,816,164 + +8.66% 5 Stars: Appealing
08/13/2009 5.90 5.95 5.81 5.89 1,269,503 + +2.43% 5 Stars: Appealing
08/12/2009 5.60 5.90 5.58 5.75 1,403,168 + +3.79% 5 Stars: Appealing
08/11/2009 5.80 5.84 5.53 5.54 1,752,427 - -5.46% 5 Stars: Appealing
08/10/2009 5.90 6.03 5.71 5.86 1,904,221 - -0.34% 5 Stars: Appealing
08/07/2009 5.92 5.97 5.72 5.88 1,928,757 + +1.91% 5 Stars: Appealing
08/06/2009 6.00 6.09 5.42 5.77 3,501,579 + +7.45% 5 Stars: Appealing
08/05/2009 5.34 5.39 5.11 5.37 2,960,104 + +8.48% 5 Stars: Appealing
08/04/2009 4.95 5.01 4.80 4.95 1,569,459 - -2.94% 4 Stars: Appealing
08/03/2009 5.15 5.16 5.00 5.10 2,048,277 + +3.24% 4 Stars: Appealing
07/31/2009 5.02 5.10 4.91 4.94 2,470,557 + +1.86% 4 Stars: Appealing
07/30/2009 4.84 4.90 4.74 4.85 1,897,430 + +7.78% 4 Stars: Appealing
07/29/2009 4.63 4.68 4.45 4.50 1,269,776 - -4.26% 4 Stars: Appealing
07/28/2009 4.73 4.80 4.69 4.70 796,536 - -3.29% 4 Stars: Appealing
07/27/2009 4.81 4.91 4.70 4.86 1,247,775 - -0.21% 4 Stars: Appealing
07/24/2009 4.94 4.97 4.75 4.87 1,179,657 + +1.04% 4 Stars: Appealing
07/23/2009 4.87 4.92 4.75 4.82 1,555,953 + +3.21% 4 Stars: Appealing
07/22/2009 4.58 4.81 4.50 4.67 1,130,087 - -0.21% 4 Stars: Appealing
07/21/2009 5.00 5.09 4.54 4.68 1,991,894 - -3.51% 4 Stars: Appealing
07/20/2009 4.69 4.95 4.69 4.85 1,705,918 + +4.53% 4 Stars: Appealing
07/17/2009 4.90 4.99 4.51 4.64 2,905,121 - -9.55% 4 Stars: Appealing
07/16/2009 5.08 5.15 4.94 5.13 2,063,381 + +0.20% 4 Stars: Appealing
07/15/2009 4.90 5.22 4.80 5.12 3,633,603 + +11.79% 4 Stars: Appealing
07/14/2009 4.53 4.60 4.29 4.58 2,687,182 + +12.25% 4 Stars: Appealing
07/13/2009 3.76 4.10 3.73 4.08 1,880,892 + +12.71% 4 Stars: Appealing
07/10/2009 3.53 3.72 3.48 3.62 1,870,674 - -8.35% 4 Stars: Appealing
07/09/2009 3.94 4.00 3.80 3.95 1,419,082 + +3.40% 4 Stars: Appealing
07/08/2009 4.23 4.23 3.61 3.82 3,239,118 - -10.75% 4 Stars: Appealing
07/07/2009 4.45 4.47 4.26 4.28 1,624,182 - 0.00% 4 Stars: Appealing
07/06/2009 4.44 4.50 3.98 4.28 3,177,358 - -8.94% 4 Stars: Appealing
07/02/2009 4.75 4.79 4.50 4.70 1,284,367 - -2.29% 4 Stars: Appealing