Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.52 5.64 5.44 5.47 8,172,500 - -1.44% 1 Stars: Appealing
11/19/2009 5.74 5.74 5.46 5.55 11,731,335 - -3.81% 1 Stars: Appealing
11/18/2009 5.95 5.98 5.65 5.77 11,920,162 - -3.67% 1 Stars: Appealing
11/17/2009 6.04 6.04 5.87 5.99 6,223,620 - -0.50% 1 Stars: Appealing
11/16/2009 5.93 6.14 5.91 6.02 12,804,682 + +3.44% 1 Stars: Appealing
11/13/2009 5.80 6.00 5.76 5.82 10,544,993 + +1.57% 1 Stars: Appealing
11/12/2009 5.88 6.05 5.73 5.73 16,508,535 - -2.22% 1 Stars: Appealing
11/11/2009 5.70 5.89 5.64 5.86 11,656,202 + +4.83% 1 Stars: Appealing
11/10/2009 5.78 5.79 5.53 5.59 16,540,878 - -3.29% 1 Stars: Appealing
11/09/2009 5.77 5.90 5.63 5.78 15,704,043 + +2.30% 1 Stars: Appealing
11/06/2009 5.41 5.75 5.34 5.65 19,127,965 + +4.24% 1 Stars: Appealing
11/05/2009 5.21 5.45 5.11 5.42 15,246,477 + +4.43% 1 Stars: Appealing
11/04/2009 5.39 5.50 5.12 5.19 13,324,249 - -2.08% 1 Stars: Appealing
11/03/2009 5.21 5.53 5.16 5.30 15,910,481 + +1.15% 1 Stars: Appealing
11/02/2009 5.45 5.58 5.11 5.24 14,711,587 - -2.78% 1 Stars: Appealing
10/30/2009 5.66 5.69 5.18 5.39 22,276,569 - -4.43% 1 Stars: Appealing
10/29/2009 5.68 5.70 5.53 5.64 16,949,460 + +3.68% 1 Stars: Appealing
10/28/2009 5.92 5.96 5.34 5.44 27,131,298 - -7.80% 1 Stars: Appealing
10/27/2009 5.99 6.06 5.73 5.90 20,682,648 + +0.51% 1 Stars: Appealing
10/26/2009 6.33 6.40 5.86 5.87 24,793,773 - -6.97% 1 Stars: Appealing
10/23/2009 6.89 6.89 6.20 6.31 27,190,687 - -7.34% 1 Stars: Appealing
10/22/2009 6.87 7.00 6.44 6.81 20,647,560 + +0.89% 1 Stars: Appealing
10/21/2009 7.65 7.79 6.62 6.75 42,099,778 - -11.88% 1 Stars: Appealing
10/20/2009 7.63 7.80 7.48 7.66 13,023,170 + +2.82% 1 Stars: Appealing
10/19/2009 7.53 7.66 7.42 7.45 8,377,526 - -2.74% 1 Stars: Appealing
10/16/2009 7.75 7.84 7.55 7.66 9,771,298 - -2.42% 1 Stars: Appealing
10/15/2009 8.08 8.24 7.80 7.85 12,685,310 - -3.44% 1 Stars: Appealing
10/14/2009 8.00 8.33 7.92 8.13 17,425,790 + +6.00% 1 Stars: Appealing
10/13/2009 7.56 7.89 7.51 7.67 9,442,185 + +0.13% 1 Stars: Appealing
10/12/2009 7.65 7.75 7.44 7.66 8,797,606 + +1.19% 1 Stars: Appealing
10/09/2009 7.69 7.83 7.54 7.57 7,121,379 - -0.79% 1 Stars: Appealing
10/08/2009 7.58 7.83 7.48 7.63 10,832,114 + +2.42% 1 Stars: Appealing
10/07/2009 7.56 7.62 7.41 7.45 11,628,326 - -1.06% 1 Stars: Appealing
10/06/2009 7.55 7.70 7.38 7.53 12,505,345 + +0.80% 1 Stars: Appealing
10/05/2009 7.56 7.75 7.35 7.47 11,591,459 + +0.13% 1 Stars: Appealing
10/02/2009 6.98 7.50 6.90 7.46 22,223,055 + +3.18% 1 Stars: Appealing
10/01/2009 7.80 7.80 7.21 7.23 21,338,583 - -9.06% 1 Stars: Appealing
09/30/2009 8.02 8.12 7.71 7.95 18,734,668 - -0.62% 1 Stars: Appealing
09/29/2009 8.06 8.25 7.98 8.00 16,466,057 - 0.00% 1 Stars: Appealing
09/28/2009 8.06 8.20 7.90 8.00 13,330,616 - -0.25% 1 Stars: Appealing
09/25/2009 7.94 8.14 7.90 8.02 31,767,916 + +3.62% 1 Stars: Appealing
09/24/2009 7.91 8.03 7.63 7.74 34,532,421 - -0.51% 1 Stars: Appealing
09/23/2009 8.10 8.13 7.77 7.78 91,081,936 - -7.82% 1 Stars: Appealing
09/22/2009 8.54 8.79 8.32 8.44 29,805,578 - -6.53% 1 Stars: Appealing
09/21/2009 8.49 9.24 8.41 9.03 22,137,612 + +4.39% 1 Stars: Appealing
09/18/2009 8.60 8.83 7.91 8.65 28,386,811 - -1.70% 1 Stars: Appealing
09/17/2009 8.79 9.21 8.36 8.80 57,519,453 + +19.73% 1 Stars: Appealing
09/16/2009 7.62 7.85 7.23 7.35 18,913,229 - -0.81% 1 Stars: Appealing
09/15/2009 7.03 7.61 7.02 7.41 17,363,699 + +6.77% 1 Stars: Appealing
09/14/2009 6.59 7.00 6.50 6.94 8,291,477 + +3.58% 1 Stars: Appealing
09/11/2009 6.75 6.92 6.61 6.70 10,887,500 + +0.15% 1 Stars: Appealing
09/10/2009 6.18 6.72 6.15 6.69 23,012,307 + +11.50% 1 Stars: Appealing
09/09/2009 5.75 6.04 5.69 6.00 10,133,094 + +3.63% 1 Stars: Appealing
09/08/2009 5.70 5.81 5.59 5.79 7,221,408 + +2.66% 1 Stars: Appealing
09/04/2009 5.46 5.64 5.43 5.64 6,497,101 + +2.73% 1 Stars: Appealing
09/03/2009 5.23 5.49 5.13 5.49 9,196,441 + +7.44% 1 Stars: Appealing
09/02/2009 5.12 5.22 5.04 5.11 7,711,985 - -2.29% 1 Stars: Appealing
09/01/2009 5.41 5.62 5.17 5.23 10,383,533 - -4.21% 1 Stars: Appealing
08/31/2009 5.57 5.62 5.42 5.46 6,400,334 - -3.87% 1 Stars: Appealing
08/28/2009 5.70 5.86 5.65 5.68 5,301,164 - -1.05% 1 Stars: Appealing
08/27/2009 5.74 5.84 5.54 5.74 6,445,557 - -0.69% 1 Stars: Appealing
08/26/2009 5.63 5.87 5.62 5.78 12,974,522 + +1.58% 1 Stars: Appealing
08/25/2009 5.24 5.69 5.22 5.69 17,091,997 + +9.85% 1 Stars: Appealing
08/24/2009 5.31 5.54 5.15 5.18 8,717,058 - -0.19% 1 Stars: Appealing
08/21/2009 5.04 5.25 5.03 5.19 8,666,094 + +2.57% 1 Stars: Appealing
08/20/2009 4.95 5.15 4.95 5.06 8,193,860 + +2.64% 1 Stars: Appealing
08/19/2009 5.00 5.04 4.89 4.93 7,800,029 - -3.52% 1 Stars: Appealing
08/18/2009 5.04 5.15 4.99 5.11 5,995,376 + +3.02% 1 Stars: Appealing
08/17/2009 5.15 5.15 4.95 4.96 7,605,192 - -7.12% 1 Stars: Appealing
08/14/2009 5.47 5.51 5.21 5.34 8,731,612 - -2.55% 1 Stars: Appealing
08/13/2009 5.65 5.67 5.44 5.48 8,809,880 - -1.79% 1 Stars: Appealing
08/12/2009 5.36 5.70 5.30 5.58 7,581,044 + +2.95% 1 Stars: Appealing
08/11/2009 5.64 5.73 5.33 5.42 9,799,645 - -5.74% 1 Stars: Appealing
08/10/2009 5.99 5.99 5.65 5.75 7,369,632 - -3.20% 1 Stars: Appealing
08/07/2009 5.85 6.11 5.61 5.94 10,295,770 + +3.30% 1 Stars: Appealing
08/06/2009 5.93 6.00 5.68 5.75 8,191,406 - -2.54% 1 Stars: Appealing
08/05/2009 5.68 5.95 5.45 5.90 12,646,664 + +4.42% 1 Stars: Appealing
08/04/2009 5.29 5.79 5.25 5.65 15,814,183 + +6.40% 1 Stars: Appealing
08/03/2009 5.41 5.45 5.21 5.31 8,082,491 - -0.75% 1 Stars: Appealing
07/31/2009 5.16 5.46 5.16 5.35 8,589,996 + +1.90% 1 Stars: Appealing
07/30/2009 5.17 5.29 5.09 5.25 10,940,078 + +0.38% 1 Stars: Appealing
07/29/2009 4.93 5.24 4.74 5.23 13,583,055 + +8.06% 1 Stars: Appealing
07/28/2009 4.54 4.87 4.52 4.84 8,848,932 + +4.76% 1 Stars: Appealing
07/27/2009 4.68 4.68 4.40 4.62 6,656,196 - -0.86% 1 Stars: Appealing
07/24/2009 4.18 4.66 4.18 4.66 8,615,958 + +8.62% 1 Stars: Appealing
07/23/2009 4.25 4.30 4.06 4.29 7,830,247 + +0.94% 1 Stars: Appealing
07/22/2009 4.26 4.35 4.16 4.25 4,544,138 - -1.39% 1 Stars: Appealing
07/21/2009 4.64 4.64 4.24 4.31 9,209,817 - -4.86% 1 Stars: Appealing
07/20/2009 4.38 4.60 4.30 4.53 8,236,208 + +4.38% 1 Stars: Appealing
07/17/2009 4.29 4.36 4.22 4.34 5,015,726 + +0.93% 1 Stars: Appealing
07/16/2009 4.25 4.35 4.22 4.30 5,475,181 - -1.38% 1 Stars: Appealing
07/15/2009 4.25 4.41 4.20 4.36 9,688,837 + +4.31% 1 Stars: Appealing
07/14/2009 4.30 4.30 4.11 4.18 9,763,304 - -2.34% 1 Stars: Appealing
07/13/2009 4.14 4.28 4.06 4.28 6,178,656 + +2.64% 1 Stars: Appealing
07/10/2009 3.98 4.20 3.95 4.17 5,922,671 + +4.77% 1 Stars: Appealing
07/09/2009 4.07 4.13 3.96 3.98 5,613,814 - -1.73% 1 Stars: Appealing
07/08/2009 4.06 4.15 3.93 4.05 6,585,596 - -0.49% 1 Stars: Appealing
07/07/2009 4.15 4.19 4.07 4.07 4,906,072 - -1.93% 1 Stars: Appealing
07/06/2009 4.22 4.39 4.12 4.15 6,283,911 - -1.66% 1 Stars: Appealing
07/02/2009 4.13 4.23 4.05 4.22 4,997,338 + +1.93% 1 Stars: Appealing