Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 11.41 11.56 11.32 11.38 12,228,466 - -1.64% 5 Stars: Appealing
11/19/2009 11.77 11.81 11.47 11.57 21,082,491 - -2.53% 5 Stars: Appealing
11/18/2009 11.82 11.90 11.63 11.87 17,289,977 + +1.54% 5 Stars: Appealing
11/17/2009 11.68 11.70 11.47 11.69 10,175,818 - -0.26% 5 Stars: Appealing
11/16/2009 11.73 11.91 11.64 11.72 15,688,923 + +0.26% 5 Stars: Appealing
11/13/2009 11.63 11.73 11.50 11.69 21,016,625 + +2.19% 5 Stars: Appealing
11/12/2009 11.52 11.70 11.34 11.44 31,591,312 + +0.53% 5 Stars: Appealing
11/11/2009 11.52 11.59 11.05 11.38 29,941,817 - -0.35% 5 Stars: Appealing
11/10/2009 11.75 11.77 11.35 11.42 20,421,813 - -1.04% 5 Stars: Appealing
11/09/2009 11.44 11.59 11.39 11.54 21,920,103 + +2.58% 5 Stars: Appealing
11/06/2009 11.30 11.44 11.13 11.25 26,718,845 + +3.50% 5 Stars: Appealing
11/05/2009 10.94 11.02 10.76 10.87 22,044,242 + +1.78% 5 Stars: Appealing
11/04/2009 10.70 10.80 10.61 10.68 15,114,941 + +0.56% 5 Stars: Appealing
11/03/2009 10.27 10.66 10.25 10.62 28,804,288 + +2.41% 5 Stars: Appealing
11/02/2009 10.81 10.88 10.33 10.37 32,723,435 - -4.25% 5 Stars: Appealing
10/30/2009 11.17 11.19 10.80 10.83 20,669,666 - -2.34% 5 Stars: Appealing
10/29/2009 11.10 11.19 10.85 11.09 36,726,659 - -2.63% 5 Stars: Appealing
10/28/2009 11.71 11.74 11.35 11.39 17,980,832 - -2.57% 5 Stars: Appealing
10/27/2009 12.03 12.17 11.61 11.69 19,216,370 - -2.91% 5 Stars: Appealing
10/26/2009 12.20 12.35 11.97 12.04 10,042,240 - -1.31% 5 Stars: Appealing
10/23/2009 12.50 12.65 12.12 12.20 14,066,478 - -1.61% 5 Stars: Appealing
10/22/2009 12.30 12.48 12.22 12.40 7,929,499 + +0.57% 5 Stars: Appealing
10/21/2009 12.46 12.69 12.32 12.33 8,334,507 - -1.04% 5 Stars: Appealing
10/20/2009 12.45 12.57 12.32 12.46 10,129,186 - -0.56% 5 Stars: Appealing
10/19/2009 12.43 12.57 12.34 12.53 9,749,580 + +1.54% 5 Stars: Appealing
10/16/2009 12.42 12.46 12.17 12.34 11,659,544 - -1.36% 5 Stars: Appealing
10/15/2009 12.62 12.75 12.43 12.51 13,636,900 - -1.57% 5 Stars: Appealing
10/14/2009 12.54 12.75 12.47 12.71 8,406,086 + +1.76% 5 Stars: Appealing
10/13/2009 12.49 12.64 12.31 12.49 9,997,110 + +0.73% 5 Stars: Appealing
10/12/2009 12.65 12.84 12.27 12.40 18,358,403 - -2.05% 5 Stars: Appealing
10/09/2009 12.83 12.89 12.60 12.66 10,230,593 - -1.78% 5 Stars: Appealing
10/08/2009 12.70 12.96 12.56 12.89 17,275,087 + +2.46% 5 Stars: Appealing
10/07/2009 12.24 12.60 12.23 12.58 12,472,093 + +3.03% 5 Stars: Appealing
10/06/2009 12.00 12.28 11.95 12.21 12,297,461 + +2.78% 5 Stars: Appealing
10/05/2009 11.94 12.05 11.84 11.88 11,083,923 + +0.08% 5 Stars: Appealing
10/02/2009 11.86 12.10 11.85 11.87 12,248,703 - -1.33% 5 Stars: Appealing
10/01/2009 12.22 12.31 11.85 12.03 19,192,567 - -2.91% 5 Stars: Appealing
09/30/2009 12.54 12.58 12.28 12.39 15,953,791 - -0.24% 5 Stars: Appealing
09/29/2009 12.37 12.67 12.35 12.42 14,076,748 + +0.08% 5 Stars: Appealing
09/28/2009 12.47 12.63 12.34 12.41 12,671,157 + +0.32% 5 Stars: Appealing
09/25/2009 12.29 12.46 12.17 12.37 11,033,962 + +0.73% 5 Stars: Appealing
09/24/2009 12.53 12.62 12.15 12.28 9,666,244 - -1.84% 5 Stars: Appealing
09/23/2009 12.46 12.72 12.40 12.51 16,251,861 + +1.21% 5 Stars: Appealing
09/22/2009 12.39 12.48 12.08 12.36 13,196,404 + +0.57% 5 Stars: Appealing
09/21/2009 11.76 12.34 11.63 12.29 20,994,093 + +4.24% 5 Stars: Appealing
09/18/2009 12.11 12.18 11.79 11.79 16,756,696 - -2.00% 5 Stars: Appealing
09/17/2009 11.85 12.15 11.64 12.03 16,799,458 + +2.21% 5 Stars: Appealing
09/16/2009 11.60 11.80 11.40 11.77 19,950,339 + +1.99% 5 Stars: Appealing
09/15/2009 11.78 11.79 11.39 11.54 15,359,521 - -1.70% 5 Stars: Appealing
09/14/2009 11.80 11.97 11.69 11.74 11,966,224 - -0.76% 5 Stars: Appealing
09/11/2009 11.66 11.90 11.60 11.83 21,774,730 + +2.07% 5 Stars: Appealing
09/10/2009 11.74 11.81 11.50 11.59 18,180,763 - -0.60% 5 Stars: Appealing
09/09/2009 11.96 11.97 11.58 11.66 14,362,961 - -2.35% 5 Stars: Appealing
09/08/2009 11.83 11.97 11.77 11.94 12,860,540 + +1.96% 5 Stars: Appealing
09/04/2009 11.58 11.74 11.50 11.71 10,401,791 + +1.39% 5 Stars: Appealing
09/03/2009 11.74 11.76 11.40 11.55 12,472,043 - -0.77% 5 Stars: Appealing
09/02/2009 11.42 11.74 11.38 11.64 13,473,125 + +1.93% 5 Stars: Appealing
09/01/2009 11.64 11.77 11.25 11.42 14,027,390 - -1.64% 5 Stars: Appealing
08/31/2009 11.94 11.94 11.47 11.61 19,176,401 - -0.68% 5 Stars: Appealing
08/28/2009 11.73 11.91 11.58 11.69 12,843,438 + +0.52% 5 Stars: Appealing
08/27/2009 11.82 11.95 11.60 11.63 19,622,116 - -1.19% 5 Stars: Appealing
08/26/2009 11.81 11.84 11.59 11.77 19,103,506 - -0.84% 5 Stars: Appealing
08/25/2009 12.16 12.28 11.80 11.87 15,267,600 - -2.38% 5 Stars: Appealing
08/24/2009 12.59 12.59 12.05 12.16 11,486,694 - -0.41% 5 Stars: Appealing
08/21/2009 12.10 12.30 12.10 12.21 14,187,374 + +1.08% 5 Stars: Appealing
08/20/2009 12.03 12.15 12.00 12.08 20,094,422 + +0.25% 5 Stars: Appealing
08/19/2009 12.20 12.31 11.98 12.05 24,980,204 - -1.31% 5 Stars: Appealing
08/18/2009 12.07 12.22 12.06 12.21 13,219,346 + +1.50% 5 Stars: Appealing
08/17/2009 12.35 12.44 12.00 12.03 18,088,951 - -5.20% 5 Stars: Appealing
08/14/2009 12.22 12.71 12.16 12.69 14,891,124 + +2.75% 5 Stars: Appealing
08/13/2009 12.46 12.53 12.33 12.35 10,042,052 - -0.48% 5 Stars: Appealing
08/12/2009 12.14 12.60 12.05 12.41 13,849,126 + +2.31% 5 Stars: Appealing
08/11/2009 12.36 12.41 12.08 12.13 10,015,497 - -1.78% 5 Stars: Appealing
08/10/2009 12.47 12.51 12.24 12.35 11,425,592 - -0.88% 5 Stars: Appealing
08/07/2009 12.93 13.00 12.43 12.46 19,595,381 - -2.50% 5 Stars: Appealing
08/06/2009 12.06 12.95 11.95 12.78 37,462,654 + +10.65% 5 Stars: Appealing
08/05/2009 11.98 11.99 11.44 11.55 22,076,177 - -2.37% 5 Stars: Appealing
08/04/2009 11.48 11.98 11.42 11.83 16,129,056 + +3.23% 5 Stars: Appealing
08/03/2009 11.64 11.70 11.37 11.46 16,146,786 + +0.09% 5 Stars: Appealing
07/31/2009 11.37 11.58 11.35 11.45 9,148,606 + +0.44% 5 Stars: Appealing
07/30/2009 11.52 11.74 11.37 11.40 10,680,865 + +0.26% 5 Stars: Appealing
07/29/2009 11.35 11.66 11.26 11.37 20,462,939 - -0.09% 5 Stars: Appealing
07/28/2009 11.10 11.40 10.79 11.38 28,924,047 + +1.16% 5 Stars: Appealing
07/27/2009 11.52 11.68 11.15 11.25 16,625,627 - -2.51% 5 Stars: Appealing
07/24/2009 11.52 11.60 11.23 11.54 14,627,298 - -1.45% 5 Stars: Appealing
07/23/2009 11.61 11.77 11.48 11.71 15,685,839 - 0.00% 5 Stars: Appealing
07/22/2009 11.75 11.86 11.54 11.71 12,062,469 - -1.93% 5 Stars: Appealing
07/21/2009 11.96 12.05 11.81 11.94 12,532,075 - -0.33% 5 Stars: Appealing
07/20/2009 11.77 12.01 11.75 11.98 13,865,603 + +2.39% 5 Stars: Appealing
07/17/2009 11.60 11.79 11.52 11.70 14,121,617 + +1.21% 5 Stars: Appealing
07/16/2009 11.57 11.61 11.44 11.56 15,447,283 - 0.00% 5 Stars: Appealing
07/15/2009 11.43 11.67 11.40 11.56 11,224,227 + +1.85% 5 Stars: Appealing
07/14/2009 11.26 11.39 11.12 11.35 15,086,888 + +0.09% 5 Stars: Appealing
07/13/2009 11.34 11.41 10.97 11.34 15,562,106 + +0.44% 5 Stars: Appealing
07/10/2009 11.40 11.62 11.22 11.29 13,136,090 - -2.25% 5 Stars: Appealing
07/09/2009 11.62 11.67 11.41 11.55 15,243,953 + +0.61% 5 Stars: Appealing
07/08/2009 11.75 11.84 11.34 11.48 19,444,143 - -2.55% 5 Stars: Appealing
07/07/2009 12.23 12.30 11.76 11.78 9,245,692 - -3.36% 5 Stars: Appealing
07/06/2009 12.36 12.36 12.05 12.19 7,410,517 - -1.85% 5 Stars: Appealing
07/02/2009 12.70 12.75 12.28 12.42 6,608,400 - -2.59% 5 Stars: Appealing