Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 3.76 3.81 3.75 3.77 931,672 - -0.26% 5 Stars: Appealing
11/19/2009 3.94 3.95 3.77 3.78 1,557,417 - -4.79% 5 Stars: Appealing
11/18/2009 4.09 4.09 3.97 3.97 1,383,723 - -2.93% 5 Stars: Appealing
11/17/2009 3.94 4.13 3.82 4.09 3,111,068 - -4.66% 5 Stars: Appealing
11/16/2009 4.14 4.31 4.11 4.29 2,050,276 + +4.89% 5 Stars: Appealing
11/13/2009 4.12 4.12 3.96 4.09 1,586,521 + +0.25% 5 Stars: Appealing
11/12/2009 4.15 4.17 4.05 4.08 798,905 - -2.39% 5 Stars: Appealing
11/11/2009 4.15 4.20 4.11 4.18 542,625 + +1.46% 5 Stars: Appealing
11/10/2009 4.17 4.22 4.09 4.12 792,243 - -1.44% 5 Stars: Appealing
11/09/2009 4.19 4.19 4.06 4.18 907,699 + +0.97% 5 Stars: Appealing
11/06/2009 4.16 4.20 4.01 4.14 873,650 - -0.72% 5 Stars: Appealing
11/05/2009 4.05 4.17 4.02 4.17 777,798 + +3.99% 5 Stars: Appealing
11/04/2009 4.07 4.13 3.99 4.01 949,127 + +1.52% 5 Stars: Appealing
11/03/2009 3.95 3.98 3.89 3.95 808,334 - -1.00% 5 Stars: Appealing
11/02/2009 3.98 4.08 3.91 3.99 1,088,447 + +0.76% 5 Stars: Appealing
10/30/2009 4.13 4.17 3.95 3.96 1,478,020 - -4.58% 5 Stars: Appealing
10/29/2009 4.11 4.19 4.10 4.15 841,886 + +1.97% 5 Stars: Appealing
10/28/2009 4.26 4.28 4.05 4.07 1,182,761 - -4.01% 5 Stars: Appealing
10/27/2009 4.30 4.30 4.20 4.24 1,263,123 - -0.24% 5 Stars: Appealing
10/26/2009 4.45 4.50 4.23 4.25 1,425,173 - -4.49% 5 Stars: Appealing
10/23/2009 4.64 4.67 4.42 4.45 1,504,769 - -3.47% 5 Stars: Appealing
10/22/2009 4.71 4.74 4.60 4.61 775,491 - -2.33% 5 Stars: Appealing
10/21/2009 4.64 4.82 4.61 4.72 1,366,259 + +2.16% 5 Stars: Appealing
10/20/2009 4.61 4.72 4.59 4.62 873,042 + +0.43% 5 Stars: Appealing
10/19/2009 4.57 4.61 4.57 4.60 983,330 + +0.66% 5 Stars: Appealing
10/16/2009 4.56 4.60 4.55 4.57 638,140 - -0.22% 5 Stars: Appealing
10/15/2009 4.61 4.70 4.57 4.58 847,843 - -1.29% 5 Stars: Appealing
10/14/2009 4.61 4.72 4.60 4.64 1,155,437 + +1.31% 5 Stars: Appealing
10/13/2009 4.64 4.69 4.55 4.58 1,273,965 - -1.08% 5 Stars: Appealing
10/12/2009 4.71 4.76 4.61 4.63 1,105,902 - -2.73% 5 Stars: Appealing
10/09/2009 4.74 4.78 4.72 4.76 650,349 + +0.21% 5 Stars: Appealing
10/08/2009 4.74 4.78 4.73 4.75 852,925 + +0.64% 5 Stars: Appealing
10/07/2009 4.75 4.80 4.72 4.72 835,376 - -1.05% 5 Stars: Appealing
10/06/2009 4.83 4.88 4.71 4.77 901,096 - -0.63% 5 Stars: Appealing
10/05/2009 4.71 4.82 4.67 4.80 667,085 + +1.91% 5 Stars: Appealing
10/02/2009 4.62 4.73 4.60 4.71 758,675 + +0.43% 5 Stars: Appealing
10/01/2009 4.83 4.86 4.67 4.69 1,706,140 - -3.50% 5 Stars: Appealing
09/30/2009 4.95 4.95 4.80 4.86 1,608,927 - -1.22% 5 Stars: Appealing
09/29/2009 4.95 5.00 4.87 4.92 1,522,005 - -0.61% 5 Stars: Appealing
09/28/2009 4.82 4.98 4.81 4.95 1,165,660 + +2.48% 5 Stars: Appealing
09/25/2009 4.87 4.90 4.79 4.83 2,034,497 - -1.63% 5 Stars: Appealing
09/24/2009 5.17 5.20 4.86 4.91 3,285,241 - -5.03% 5 Stars: Appealing
09/23/2009 5.34 5.38 5.16 5.17 2,010,948 - -3.72% 5 Stars: Appealing
09/22/2009 5.37 5.44 5.29 5.37 1,253,256 - -0.19% 5 Stars: Appealing
09/21/2009 5.40 5.43 5.23 5.38 1,789,357 - -0.92% 5 Stars: Appealing
09/18/2009 5.39 5.50 5.39 5.43 842,098 + +0.93% 5 Stars: Appealing
09/17/2009 5.42 5.50 5.36 5.38 806,720 - -0.74% 5 Stars: Appealing
09/16/2009 5.40 5.46 5.38 5.42 688,518 + +0.74% 5 Stars: Appealing
09/15/2009 5.48 5.50 5.31 5.38 987,132 - -1.10% 5 Stars: Appealing
09/14/2009 5.50 5.50 5.32 5.44 943,545 - 0.00% 5 Stars: Appealing
09/11/2009 5.61 5.68 5.35 5.44 1,395,053 - -2.68% 5 Stars: Appealing
09/10/2009 5.52 5.65 5.52 5.59 637,196 + +1.08% 5 Stars: Appealing
09/09/2009 5.61 5.67 5.50 5.53 1,485,883 + +0.55% 5 Stars: Appealing
09/08/2009 5.20 5.52 5.12 5.50 3,691,573 + +7.42% 5 Stars: Appealing
09/04/2009 5.10 5.13 5.02 5.12 1,163,145 + +0.79% 5 Stars: Appealing
09/03/2009 4.88 5.08 4.87 5.08 1,063,809 + +4.96% 5 Stars: Appealing
09/02/2009 5.01 5.01 4.78 4.84 994,827 - -0.62% 5 Stars: Appealing
09/01/2009 5.07 5.10 4.82 4.87 1,866,082 - -4.32% 5 Stars: Appealing
08/31/2009 5.11 5.14 5.00 5.09 809,359 - -1.55% 5 Stars: Appealing
08/28/2009 5.45 5.45 5.15 5.17 1,637,478 - -2.27% 5 Stars: Appealing
08/27/2009 5.21 5.29 5.12 5.29 1,500,041 + +2.52% 5 Stars: Appealing
08/26/2009 5.15 5.24 5.10 5.16 1,361,852 - -0.96% 5 Stars: Appealing
08/25/2009 5.29 5.35 5.16 5.21 1,299,217 - -1.33% 5 Stars: Appealing
08/24/2009 5.30 5.40 5.25 5.28 1,011,729 + +0.19% 5 Stars: Appealing
08/21/2009 5.27 5.30 5.22 5.27 819,999 + +0.57% 5 Stars: Appealing
08/20/2009 5.23 5.29 5.16 5.24 1,342,373 + +0.58% 5 Stars: Appealing
08/19/2009 5.11 5.29 5.06 5.21 1,047,244 - -0.57% 5 Stars: Appealing
08/18/2009 5.16 5.26 5.15 5.24 1,043,477 + +2.14% 5 Stars: Appealing
08/17/2009 5.26 5.32 5.02 5.13 2,306,726 - -5.18% 5 Stars: Appealing
08/14/2009 5.62 5.62 5.30 5.41 1,541,315 - -4.25% 5 Stars: Appealing
08/13/2009 5.74 5.75 5.49 5.65 1,853,778 + +2.36% 5 Stars: Appealing
08/12/2009 5.92 5.94 5.35 5.52 2,142,776 + +4.94% 5 Stars: Appealing
08/11/2009 5.09 5.38 5.09 5.26 1,800,102 + +2.53% 5 Stars: Appealing
08/10/2009 5.18 5.18 5.10 5.13 1,993,698 - -0.97% 5 Stars: Appealing
08/07/2009 5.12 5.37 5.02 5.18 3,687,511 - -1.15% 5 Stars: Appealing
08/06/2009 5.31 5.40 5.01 5.24 4,515,503 + +0.77% 5 Stars: Appealing
08/05/2009 6.19 6.23 5.05 5.20 9,031,220 - -16.67% 5 Stars: Appealing
08/04/2009 6.14 6.34 6.12 6.24 2,550,048 + +1.13% 5 Stars: Appealing
08/03/2009 6.23 6.38 6.13 6.17 1,397,414 + +1.48% 5 Stars: Appealing
07/31/2009 5.95 6.17 5.95 6.08 1,231,164 + +2.18% 5 Stars: Appealing
07/30/2009 5.83 6.03 5.82 5.95 1,048,712 + +3.12% 5 Stars: Appealing
07/29/2009 5.70 5.88 5.61 5.77 1,236,200 - -1.37% 5 Stars: Appealing
07/28/2009 5.90 5.90 5.76 5.85 1,000,856 - -1.52% 5 Stars: Appealing
07/27/2009 5.88 6.02 5.79 5.94 1,507,569 + +3.30% 5 Stars: Appealing
07/24/2009 5.33 5.77 5.25 5.75 1,931,057 + +6.48% 5 Stars: Appealing
07/23/2009 5.04 5.41 5.02 5.40 1,773,150 + +7.57% 5 Stars: Appealing
07/22/2009 5.09 5.20 4.95 5.02 1,139,437 - -2.52% 5 Stars: Appealing
07/21/2009 5.17 5.18 5.03 5.15 643,771 - -0.19% 5 Stars: Appealing
07/20/2009 5.09 5.19 5.09 5.16 688,196 + +1.57% 5 Stars: Appealing
07/17/2009 5.14 5.15 5.03 5.08 824,237 - -1.17% 5 Stars: Appealing
07/16/2009 5.06 5.14 4.99 5.14 590,034 + +0.78% 5 Stars: Appealing
07/15/2009 5.04 5.10 4.98 5.10 662,127 + +3.24% 5 Stars: Appealing
07/14/2009 4.92 5.02 4.84 4.94 739,305 - -0.40% 5 Stars: Appealing
07/13/2009 4.73 4.96 4.66 4.96 955,161 + +5.31% 5 Stars: Appealing
07/10/2009 4.61 4.75 4.60 4.71 634,765 + +1.95% 5 Stars: Appealing
07/09/2009 4.68 4.76 4.61 4.62 494,137 - -0.43% 5 Stars: Appealing
07/08/2009 4.84 4.85 4.52 4.64 1,514,506 - -3.73% 5 Stars: Appealing
07/07/2009 4.91 4.95 4.80 4.82 595,104 - -1.43% 5 Stars: Appealing
07/06/2009 5.00 5.04 4.76 4.89 1,279,636 - -2.98% 5 Stars: Appealing
07/02/2009 5.29 5.29 5.00 5.04 1,105,381 - -5.44% 5 Stars: Appealing