Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 16.03 16.19 15.97 16.09 127,636,035 + +0.06% 3 Stars: Appealing
11/19/2009 16.24 16.47 16.03 16.08 158,923,012 - -1.65% 3 Stars: Appealing
11/18/2009 15.88 16.38 15.87 16.35 179,789,664 + +3.68% 3 Stars: Appealing
11/17/2009 15.81 15.82 15.59 15.77 110,912,093 - -0.63% 3 Stars: Appealing
11/16/2009 16.16 16.26 15.76 15.87 154,182,711 - -0.69% 3 Stars: Appealing
11/13/2009 16.08 16.19 15.85 15.98 125,125,320 - -0.50% 3 Stars: Appealing
11/12/2009 16.36 16.57 15.99 16.06 154,405,876 - -2.25% 3 Stars: Appealing
11/11/2009 16.23 16.62 16.20 16.43 184,673,653 + +2.50% 3 Stars: Appealing
11/10/2009 15.85 16.20 15.73 16.03 195,720,936 + +1.65% 3 Stars: Appealing
11/09/2009 15.29 15.82 15.14 15.77 170,808,590 + +4.78% 3 Stars: Appealing
11/06/2009 14.94 15.24 14.84 15.05 152,297,702 - -0.53% 3 Stars: Appealing
11/05/2009 14.91 15.16 14.72 15.13 156,790,178 + +2.93% 3 Stars: Appealing
11/04/2009 15.19 15.25 14.70 14.70 200,076,223 - -0.68% 3 Stars: Appealing
11/03/2009 14.25 14.93 14.21 14.80 188,258,627 + +1.16% 3 Stars: Appealing
11/02/2009 14.85 15.23 14.12 14.63 308,083,021 + +0.34% 3 Stars: Appealing
10/30/2009 15.70 15.73 14.50 14.58 307,674,995 - -7.31% 3 Stars: Appealing
10/29/2009 15.21 15.78 15.08 15.73 202,946,609 + +4.80% 3 Stars: Appealing
10/28/2009 15.43 15.45 15.00 15.01 213,262,332 - -2.85% 3 Stars: Appealing
10/27/2009 15.43 15.54 15.02 15.45 270,972,093 + +0.32% 3 Stars: Appealing
10/26/2009 16.16 16.20 15.07 15.40 376,382,918 - -5.06% 3 Stars: Appealing
10/23/2009 16.65 16.66 16.07 16.22 181,905,557 - -1.82% 3 Stars: Appealing
10/22/2009 16.55 16.67 16.05 16.52 235,015,340 + +0.06% 3 Stars: Appealing
10/21/2009 16.99 17.17 16.46 16.51 219,343,964 - -2.94% 3 Stars: Appealing
10/20/2009 17.22 17.47 17.01 17.01 169,353,671 - -0.87% 3 Stars: Appealing
10/19/2009 17.27 17.53 17.14 17.16 155,876,036 - -0.58% 3 Stars: Appealing
10/16/2009 17.15 17.49 17.06 17.26 336,814,489 - -4.64% 3 Stars: Appealing
10/15/2009 18.33 19.10 17.88 18.10 212,270,135 - -2.64% 3 Stars: Appealing
10/14/2009 18.38 18.64 18.16 18.59 229,813,756 + +4.38% 3 Stars: Appealing
10/13/2009 17.94 18.00 17.48 17.81 150,388,819 - -1.22% 3 Stars: Appealing
10/12/2009 17.65 18.03 17.51 18.03 139,972,323 + +3.03% 3 Stars: Appealing
10/09/2009 17.33 17.55 17.23 17.50 87,503,391 + +0.98% 3 Stars: Appealing
10/08/2009 17.57 17.60 17.23 17.33 137,567,390 - -0.12% 3 Stars: Appealing
10/07/2009 17.08 17.35 17.04 17.35 153,191,998 + +2.06% 3 Stars: Appealing
10/06/2009 17.21 17.37 16.71 17.00 195,927,499 + +0.24% 3 Stars: Appealing
10/05/2009 16.67 16.97 16.55 16.96 155,256,611 + +3.79% 3 Stars: Appealing
10/02/2009 15.90 16.49 15.62 16.34 226,302,972 + +0.80% 3 Stars: Appealing
10/01/2009 16.96 17.16 16.18 16.21 247,824,453 - -4.20% 3 Stars: Appealing
09/30/2009 17.26 17.31 16.76 16.92 186,120,436 - -1.40% 3 Stars: Appealing
09/29/2009 17.37 17.53 17.07 17.16 124,964,584 - -0.35% 3 Stars: Appealing
09/28/2009 16.71 17.23 16.65 17.22 129,240,244 + +3.73% 3 Stars: Appealing
09/25/2009 16.95 17.08 16.50 16.60 161,603,824 - -2.24% 3 Stars: Appealing
09/24/2009 17.55 17.70 16.81 16.98 221,414,053 - -2.97% 3 Stars: Appealing
09/23/2009 17.76 18.06 17.49 17.50 198,480,433 - -0.62% 3 Stars: Appealing
09/22/2009 17.68 18.08 17.54 17.61 158,650,679 + +2.09% 3 Stars: Appealing
09/21/2009 17.39 17.44 17.18 17.25 127,963,850 - -2.16% 3 Stars: Appealing
09/18/2009 17.73 17.77 17.51 17.63 160,550,331 + +0.11% 3 Stars: Appealing
09/17/2009 17.31 17.75 17.20 17.61 212,907,734 + +2.09% 3 Stars: Appealing
09/16/2009 16.89 17.30 16.83 17.25 193,950,591 + +2.74% 3 Stars: Appealing
09/15/2009 16.99 17.17 16.76 16.79 158,450,090 - -1.18% 3 Stars: Appealing
09/14/2009 16.68 17.09 16.51 16.99 162,371,622 + +0.12% 3 Stars: Appealing
09/11/2009 17.24 17.29 16.95 16.97 139,774,749 - -1.45% 3 Stars: Appealing
09/10/2009 16.96 17.24 16.70 17.22 175,319,708 + +1.06% 3 Stars: Appealing
09/09/2009 17.02 17.20 16.91 17.04 155,753,659 + +0.12% 3 Stars: Appealing
09/08/2009 17.46 17.51 16.98 17.02 163,461,414 - -0.41% 3 Stars: Appealing
09/04/2009 17.07 17.25 16.92 17.09 173,567,047 + +1.48% 3 Stars: Appealing
09/03/2009 16.59 16.90 16.51 16.84 176,555,349 + +3.50% 3 Stars: Appealing
09/02/2009 16.15 16.73 16.02 16.27 229,078,274 - -1.15% 3 Stars: Appealing
09/01/2009 17.70 17.86 16.41 16.46 334,738,301 - -6.42% 3 Stars: Appealing
08/31/2009 17.57 17.90 17.45 17.59 159,710,430 - -2.17% 3 Stars: Appealing
08/28/2009 18.10 18.25 17.78 17.98 188,060,934 + +0.33% 3 Stars: Appealing
08/27/2009 17.75 17.98 17.59 17.92 176,537,021 + +0.73% 3 Stars: Appealing
08/26/2009 17.76 17.94 17.54 17.79 203,845,992 + +0.23% 3 Stars: Appealing
08/25/2009 17.56 18.00 17.55 17.75 238,816,707 + +2.31% 3 Stars: Appealing
08/24/2009 17.81 18.20 17.33 17.35 316,639,761 - -0.63% 3 Stars: Appealing
08/21/2009 17.46 17.60 17.31 17.46 236,597,178 + +1.87% 3 Stars: Appealing
08/20/2009 16.89 17.20 16.87 17.14 183,804,294 + +2.33% 3 Stars: Appealing
08/19/2009 16.60 17.03 16.53 16.75 198,785,730 - -0.89% 3 Stars: Appealing
08/18/2009 16.78 17.08 16.73 16.90 202,882,361 + +2.05% 3 Stars: Appealing
08/17/2009 16.54 16.88 16.40 16.56 309,793,255 - -4.77% 3 Stars: Appealing
08/14/2009 16.98 17.47 16.57 17.39 302,461,489 + +2.29% 3 Stars: Appealing
08/13/2009 16.66 17.00 16.23 17.00 337,776,701 + +6.72% 3 Stars: Appealing
08/12/2009 15.53 16.17 15.40 15.93 313,761,033 + +0.50% 3 Stars: Appealing
08/11/2009 16.70 16.85 15.80 15.85 326,233,573 - -4.98% 3 Stars: Appealing
08/10/2009 16.31 16.89 16.16 16.68 240,548,197 + +1.58% 3 Stars: Appealing
08/07/2009 16.98 17.14 16.26 16.42 382,207,759 - -1.68% 3 Stars: Appealing
08/06/2009 17.25 17.35 16.39 16.70 462,678,570 + +0.24% 3 Stars: Appealing
08/05/2009 16.03 16.82 15.84 16.66 488,503,706 + +6.52% 3 Stars: Appealing
08/04/2009 15.19 15.98 15.05 15.64 364,961,479 + +2.09% 3 Stars: Appealing
08/03/2009 15.24 15.62 14.82 15.32 468,196,379 + +3.58% 3 Stars: Appealing
07/31/2009 14.10 14.79 14.02 14.79 375,051,946 + +5.87% 3 Stars: Appealing
07/30/2009 13.88 14.14 13.79 13.97 288,316,555 + +3.33% 3 Stars: Appealing
07/29/2009 13.44 13.75 13.24 13.52 258,773,029 + +1.35% 3 Stars: Appealing
07/28/2009 12.95 13.43 12.91 13.34 241,532,410 + +1.91% 3 Stars: Appealing
07/27/2009 12.56 13.13 12.51 13.09 241,624,517 + +4.64% 3 Stars: Appealing
07/24/2009 12.63 12.78 12.27 12.51 187,107,001 - -1.42% 3 Stars: Appealing
07/23/2009 12.35 12.88 12.20 12.69 285,591,577 + +3.76% 3 Stars: Appealing
07/22/2009 11.96 12.48 11.93 12.23 247,974,785 + +0.33% 3 Stars: Appealing
07/21/2009 12.28 12.40 11.93 12.19 258,512,129 - -0.41% 3 Stars: Appealing
07/20/2009 12.83 12.86 12.12 12.24 381,163,603 - -5.04% 3 Stars: Appealing
07/17/2009 13.25 13.47 12.76 12.89 457,023,534 - -2.13% 3 Stars: Appealing
07/16/2009 13.20 13.43 13.02 13.17 308,208,769 - -1.86% 3 Stars: Appealing
07/15/2009 13.23 13.62 13.10 13.42 371,943,690 + +3.95% 3 Stars: Appealing
07/14/2009 13.21 13.23 12.79 12.91 272,335,094 - -0.62% 3 Stars: Appealing
07/13/2009 12.37 12.99 12.27 12.99 392,441,895 + +9.34% 3 Stars: Appealing
07/10/2009 11.87 11.96 11.58 11.88 212,284,962 - -0.75% 3 Stars: Appealing
07/09/2009 12.10 12.25 11.84 11.97 273,316,455 + +1.10% 3 Stars: Appealing
07/08/2009 12.19 12.29 11.27 11.84 570,439,959 - -2.55% 3 Stars: Appealing
07/07/2009 12.15 12.37 11.95 12.15 275,460,015 - 0.00% 3 Stars: Appealing
07/06/2009 12.47 12.59 11.84 12.15 377,832,115 - -3.88% 3 Stars: Appealing
07/02/2009 12.79 13.05 12.62 12.64 215,974,585 - -3.14% 3 Stars: Appealing