Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 6.90 7.00 6.80 6.95 28,036,705 - -1.42% 2 Stars: Appealing
11/19/2009 7.20 7.30 6.78 7.05 65,901,326 - -3.69% 2 Stars: Appealing
11/18/2009 6.71 7.33 6.70 7.32 79,142,342 + +10.57% 2 Stars: Appealing
11/17/2009 6.37 6.64 6.35 6.62 26,742,052 + +2.95% 2 Stars: Appealing
11/16/2009 6.56 6.70 6.32 6.43 48,804,243 - -1.53% 2 Stars: Appealing
11/13/2009 6.26 6.56 6.17 6.53 68,142,367 + +0.77% 2 Stars: Appealing
11/12/2009 6.64 6.73 6.35 6.48 163,101,651 + +21.80% 2 Stars: Appealing
11/11/2009 5.23 5.35 5.20 5.32 24,533,117 + +3.50% 2 Stars: Appealing
11/10/2009 5.20 5.31 5.07 5.14 16,308,302 - -1.34% 2 Stars: Appealing
11/09/2009 5.12 5.24 5.10 5.21 15,821,097 + +3.37% 2 Stars: Appealing
11/06/2009 4.84 5.05 4.79 5.04 20,953,164 + +4.35% 2 Stars: Appealing
11/05/2009 4.81 4.86 4.72 4.83 14,731,083 + +2.99% 2 Stars: Appealing
11/04/2009 4.71 4.88 4.67 4.69 25,223,444 + +1.08% 2 Stars: Appealing
11/03/2009 4.49 4.65 4.33 4.64 23,046,609 + +0.87% 2 Stars: Appealing
11/02/2009 4.68 4.78 4.44 4.60 23,897,848 - 0.00% 2 Stars: Appealing
10/30/2009 4.98 4.98 4.54 4.60 31,600,816 - -6.69% 2 Stars: Appealing
10/29/2009 4.95 5.10 4.90 4.93 27,195,245 + +1.65% 2 Stars: Appealing
10/28/2009 4.98 5.02 4.75 4.85 30,672,834 - -5.83% 2 Stars: Appealing
10/27/2009 5.42 5.47 5.07 5.15 31,154,125 - -4.98% 2 Stars: Appealing
10/26/2009 5.62 5.71 5.34 5.42 26,803,351 - -3.21% 2 Stars: Appealing
10/23/2009 5.93 5.93 5.52 5.60 26,662,829 - -3.95% 2 Stars: Appealing
10/22/2009 5.76 5.87 5.61 5.83 21,176,828 + +1.04% 2 Stars: Appealing
10/21/2009 5.89 6.07 5.70 5.77 27,058,711 - -3.51% 2 Stars: Appealing
10/20/2009 5.94 6.18 5.92 5.98 35,585,706 + +1.87% 2 Stars: Appealing
10/19/2009 5.78 5.89 5.68 5.87 20,547,580 + +2.26% 2 Stars: Appealing
10/16/2009 5.89 5.94 5.65 5.74 62,203,039 - -7.27% 2 Stars: Appealing
10/15/2009 6.21 6.23 6.05 6.19 37,778,481 - -0.96% 2 Stars: Appealing
10/14/2009 6.31 6.36 6.16 6.25 32,294,336 + +2.80% 2 Stars: Appealing
10/13/2009 6.21 6.22 6.06 6.08 29,647,011 - -0.98% 2 Stars: Appealing
10/12/2009 6.13 6.29 6.08 6.14 38,595,798 + +4.42% 2 Stars: Appealing
10/09/2009 5.51 5.90 5.51 5.88 27,334,048 + +6.72% 2 Stars: Appealing
10/08/2009 5.58 5.67 5.46 5.51 20,299,283 - -0.54% 2 Stars: Appealing
10/07/2009 5.66 5.69 5.52 5.54 16,911,010 - -1.77% 2 Stars: Appealing
10/06/2009 5.67 5.78 5.53 5.64 21,915,875 + +1.81% 2 Stars: Appealing
10/05/2009 5.15 5.63 5.12 5.54 29,235,244 + +4.33% 2 Stars: Appealing
10/02/2009 5.22 5.45 5.05 5.31 31,827,024 - -1.48% 2 Stars: Appealing
10/01/2009 5.62 5.65 5.27 5.39 42,759,467 - -4.77% 2 Stars: Appealing
09/30/2009 5.80 5.85 5.59 5.66 37,566,192 - -2.08% 2 Stars: Appealing
09/29/2009 5.85 6.10 5.72 5.78 31,086,453 - -2.69% 2 Stars: Appealing
09/28/2009 5.87 6.06 5.79 5.94 20,247,028 + +1.89% 2 Stars: Appealing
09/25/2009 5.52 5.83 5.51 5.83 29,829,936 + +3.00% 2 Stars: Appealing
09/24/2009 6.06 6.09 5.57 5.66 36,318,169 - -5.98% 2 Stars: Appealing
09/23/2009 6.18 6.28 6.00 6.02 34,497,468 - -0.99% 2 Stars: Appealing
09/22/2009 5.91 6.30 5.84 6.08 39,994,236 + +4.65% 2 Stars: Appealing
09/21/2009 5.57 5.89 5.56 5.81 26,292,661 + +1.93% 2 Stars: Appealing
09/18/2009 5.74 5.75 5.43 5.70 34,251,725 + +0.53% 2 Stars: Appealing
09/17/2009 5.69 5.78 5.55 5.67 38,172,306 - -0.35% 2 Stars: Appealing
09/16/2009 5.85 5.87 5.57 5.69 43,399,681 - -3.23% 2 Stars: Appealing
09/15/2009 5.77 5.94 5.72 5.88 26,757,246 + +2.80% 2 Stars: Appealing
09/14/2009 5.62 5.78 5.51 5.72 27,629,004 + +0.70% 2 Stars: Appealing
09/11/2009 5.50 5.75 5.45 5.68 48,505,609 + +5.58% 2 Stars: Appealing
09/10/2009 5.25 5.45 5.20 5.38 39,108,307 + +3.46% 2 Stars: Appealing
09/09/2009 5.15 5.30 5.00 5.20 44,415,855 + +0.19% 2 Stars: Appealing
09/08/2009 4.60 5.24 4.57 5.19 73,416,692 + +14.57% 2 Stars: Appealing
09/04/2009 4.54 4.56 4.38 4.53 19,625,758 - 0.00% 2 Stars: Appealing
09/03/2009 4.39 4.56 4.35 4.53 33,189,725 + +5.84% 2 Stars: Appealing
09/02/2009 4.19 4.33 4.13 4.28 19,010,749 + +1.42% 2 Stars: Appealing
09/01/2009 4.36 4.57 4.18 4.22 32,602,588 - -3.21% 2 Stars: Appealing
08/31/2009 4.28 4.38 4.23 4.36 22,133,852 - -2.46% 2 Stars: Appealing
08/28/2009 4.45 4.55 4.30 4.47 41,971,883 + +5.67% 2 Stars: Appealing
08/27/2009 4.04 4.26 4.00 4.23 26,165,437 + +4.19% 2 Stars: Appealing
08/26/2009 4.03 4.08 4.00 4.06 20,686,151 + +1.00% 2 Stars: Appealing
08/25/2009 4.13 4.14 4.02 4.02 28,064,998 + +0.50% 2 Stars: Appealing
08/24/2009 3.93 4.10 3.88 4.00 49,754,942 + +8.11% 2 Stars: Appealing
08/21/2009 3.53 3.71 3.51 3.70 20,139,517 + +5.11% 2 Stars: Appealing
08/20/2009 3.53 3.55 3.49 3.52 6,537,198 - 0.00% 2 Stars: Appealing
08/19/2009 3.49 3.52 3.47 3.52 10,937,418 - -1.12% 2 Stars: Appealing
08/18/2009 3.55 3.58 3.49 3.56 23,278,791 + +0.28% 2 Stars: Appealing
08/17/2009 3.55 3.61 3.52 3.55 15,706,401 - -3.79% 2 Stars: Appealing
08/14/2009 3.66 3.76 3.59 3.69 23,178,539 + +0.27% 2 Stars: Appealing
08/13/2009 3.61 3.71 3.52 3.68 22,053,439 + +2.51% 2 Stars: Appealing
08/12/2009 3.57 3.63 3.56 3.59 13,472,641 - 0.00% 2 Stars: Appealing
08/11/2009 3.68 3.69 3.55 3.59 12,670,292 - -2.45% 2 Stars: Appealing
08/10/2009 3.71 3.71 3.65 3.68 10,704,346 - -0.54% 2 Stars: Appealing
08/07/2009 3.77 3.77 3.66 3.70 12,272,205 - -0.27% 2 Stars: Appealing
08/06/2009 3.75 3.79 3.66 3.71 11,660,178 - -1.07% 2 Stars: Appealing
08/05/2009 3.77 3.79 3.70 3.75 12,174,409 - -0.27% 2 Stars: Appealing
08/04/2009 3.75 3.85 3.68 3.76 20,097,448 + +0.53% 2 Stars: Appealing
08/03/2009 3.75 3.78 3.70 3.74 12,875,162 + +2.19% 2 Stars: Appealing
07/31/2009 3.66 3.73 3.65 3.66 14,288,699 - 0.00% 2 Stars: Appealing
07/30/2009 3.78 3.81 3.65 3.66 20,841,807 - -1.35% 2 Stars: Appealing
07/29/2009 3.77 3.79 3.65 3.71 18,390,961 - -1.59% 2 Stars: Appealing
07/28/2009 3.77 3.81 3.70 3.77 15,671,459 - -0.79% 2 Stars: Appealing
07/27/2009 3.82 3.84 3.71 3.80 15,802,763 + +0.80% 2 Stars: Appealing
07/24/2009 3.56 3.81 3.54 3.77 25,206,542 + +5.01% 2 Stars: Appealing
07/23/2009 3.54 3.60 3.49 3.59 26,307,823 + +1.13% 2 Stars: Appealing
07/22/2009 3.54 3.64 3.41 3.55 66,623,153 - -12.99% 2 Stars: Appealing
07/21/2009 4.25 4.25 3.95 4.08 47,575,665 - -2.16% 2 Stars: Appealing
07/20/2009 4.03 4.18 4.00 4.17 30,769,355 + +4.25% 2 Stars: Appealing
07/17/2009 3.95 4.00 3.89 4.00 15,927,867 + +2.04% 2 Stars: Appealing
07/16/2009 3.90 3.95 3.76 3.92 18,804,473 + +1.55% 2 Stars: Appealing
07/15/2009 3.80 3.97 3.80 3.86 35,985,633 + +8.73% 2 Stars: Appealing
07/14/2009 3.59 3.61 3.49 3.55 14,482,241 - -0.28% 2 Stars: Appealing
07/13/2009 3.53 3.60 3.36 3.56 15,494,743 + +2.01% 2 Stars: Appealing
07/10/2009 3.43 3.56 3.42 3.49 13,017,044 + +0.29% 2 Stars: Appealing
07/09/2009 3.43 3.56 3.38 3.48 20,002,954 + +3.57% 2 Stars: Appealing
07/08/2009 3.43 3.49 3.22 3.36 32,724,948 - -2.04% 2 Stars: Appealing
07/07/2009 3.63 3.63 3.35 3.43 20,511,771 - -3.38% 2 Stars: Appealing
07/06/2009 3.74 3.77 3.50 3.55 26,789,331 - -6.08% 2 Stars: Appealing
07/02/2009 3.84 3.89 3.76 3.78 13,415,294 - -3.32% 2 Stars: Appealing