Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 6.51 6.53 6.24 6.29 28,227,856 - -2.02% 3 Stars: Appealing
02/08/2010 6.53 6.56 6.41 6.42 14,371,376 - -1.98% 3 Stars: Appealing
02/05/2010 6.48 6.55 6.30 6.55 20,350,485 + +2.02% 3 Stars: Appealing
02/04/2010 6.75 6.81 6.41 6.42 24,266,929 - -4.18% 3 Stars: Appealing
02/03/2010 6.73 6.76 6.62 6.70 15,389,852 - -0.74% 3 Stars: Appealing
02/02/2010 6.70 6.78 6.56 6.75 26,741,412 + +1.66% 3 Stars: Appealing
02/01/2010 6.95 7.01 6.47 6.64 41,519,429 - -3.35% 3 Stars: Appealing
01/29/2010 7.22 7.24 6.67 6.87 33,613,566 - -3.65% 3 Stars: Appealing
01/28/2010 7.41 7.43 7.01 7.13 19,332,380 - -4.04% 3 Stars: Appealing
01/27/2010 7.47 7.47 7.28 7.43 11,041,223 - -0.27% 3 Stars: Appealing
01/26/2010 7.53 7.64 7.43 7.45 11,826,684 - -0.93% 3 Stars: Appealing
01/25/2010 7.51 7.63 7.44 7.52 10,855,517 + +1.48% 3 Stars: Appealing
01/22/2010 7.80 7.83 7.35 7.41 18,100,063 - -4.88% 3 Stars: Appealing
01/21/2010 7.79 8.04 7.73 7.79 25,968,551 + +0.78% 3 Stars: Appealing
01/20/2010 7.87 7.87 7.66 7.73 11,907,354 - -1.90% 3 Stars: Appealing
01/19/2010 7.74 7.89 7.74 7.88 6,527,805 + +1.55% 3 Stars: Appealing
01/15/2010 7.90 7.91 7.73 7.76 10,064,911 - -1.77% 3 Stars: Appealing
01/14/2010 7.94 7.95 7.82 7.90 8,145,728 - -0.63% 3 Stars: Appealing
01/13/2010 7.95 8.05 7.88 7.95 20,621,007 + +0.13% 3 Stars: Appealing
01/12/2010 7.76 7.99 7.76 7.94 21,944,097 + +2.58% 3 Stars: Appealing
01/11/2010 7.80 7.85 7.65 7.74 6,379,704 - -0.13% 3 Stars: Appealing
01/08/2010 7.78 7.86 7.63 7.75 9,218,628 - -1.02% 3 Stars: Appealing
01/07/2010 7.89 7.93 7.75 7.83 7,649,611 - -0.25% 3 Stars: Appealing
01/06/2010 7.91 7.99 7.75 7.85 11,741,778 - -0.38% 3 Stars: Appealing
01/05/2010 7.88 7.99 7.76 7.88 10,077,790 + +0.25% 3 Stars: Appealing
01/04/2010 7.68 7.95 7.67 7.86 14,406,405 + +3.01% 3 Stars: Appealing
12/31/2009 7.71 7.75 7.62 7.63 5,772,044 - -1.04% 3 Stars: Appealing
12/30/2009 7.62 7.73 7.58 7.71 5,795,762 - 0.00% 3 Stars: Appealing
12/29/2009 7.82 7.82 7.66 7.71 6,635,539 - -0.52% 3 Stars: Appealing
12/28/2009 7.85 7.89 7.70 7.75 4,677,993 - -1.27% 3 Stars: Appealing
12/24/2009 7.85 7.88 7.76 7.85 3,071,432 + +0.13% 3 Stars: Appealing
12/23/2009 7.71 7.87 7.71 7.84 9,373,284 + +1.03% 3 Stars: Appealing
12/22/2009 7.60 7.76 7.57 7.76 9,662,390 + +2.51% 3 Stars: Appealing
12/21/2009 7.53 7.64 7.48 7.57 9,695,740 + +1.20% 3 Stars: Appealing
12/18/2009 7.45 7.54 7.33 7.48 10,480,876 + +0.67% 3 Stars: Appealing
12/17/2009 7.50 7.58 7.36 7.43 13,043,748 - -1.85% 3 Stars: Appealing
12/16/2009 7.55 7.64 7.50 7.57 8,203,081 + +0.93% 3 Stars: Appealing
12/15/2009 7.48 7.60 7.44 7.50 9,443,769 - -0.53% 3 Stars: Appealing
12/14/2009 7.44 7.64 7.35 7.54 12,141,647 + +1.75% 3 Stars: Appealing
12/11/2009 7.48 7.52 7.34 7.41 20,714,997 - -0.80% 3 Stars: Appealing
12/10/2009 7.62 7.67 7.38 7.47 30,244,816 - -2.61% 3 Stars: Appealing
12/09/2009 7.37 7.74 7.26 7.67 51,968,684 + +4.07% 3 Stars: Appealing
12/08/2009 7.28 7.39 7.21 7.37 20,571,899 + +1.10% 3 Stars: Appealing
12/07/2009 7.21 7.42 7.18 7.29 29,449,915 + +3.55% 3 Stars: Appealing
12/04/2009 7.22 7.30 6.90 7.04 25,513,397 - -0.85% 3 Stars: Appealing
12/03/2009 7.27 7.30 7.09 7.10 15,022,647 - -2.61% 3 Stars: Appealing
12/02/2009 7.33 7.41 7.23 7.29 15,066,501 - -0.14% 3 Stars: Appealing
12/01/2009 7.19 7.40 7.18 7.30 27,709,638 + +2.96% 3 Stars: Appealing
11/30/2009 7.26 7.26 7.04 7.09 22,542,488 - -1.94% 3 Stars: Appealing
11/27/2009 7.11 7.30 7.10 7.23 12,597,364 - -1.50% 3 Stars: Appealing
11/25/2009 7.23 7.35 7.03 7.34 39,515,378 + +3.38% 3 Stars: Appealing
11/24/2009 7.59 7.60 7.00 7.10 117,149,710 - -8.95% 3 Stars: Appealing
11/23/2009 8.13 8.14 7.77 7.80 34,456,963 - -2.65% 3 Stars: Appealing
11/20/2009 7.97 8.03 7.72 8.01 24,936,004 - -0.37% 3 Stars: Appealing
11/19/2009 8.22 8.24 7.94 8.04 22,326,318 - -3.25% 3 Stars: Appealing
11/18/2009 8.30 8.38 8.20 8.31 13,468,534 - -0.24% 3 Stars: Appealing
11/17/2009 8.09 8.42 8.06 8.33 23,447,461 + +2.23% 3 Stars: Appealing
11/16/2009 8.07 8.25 8.05 8.15 22,544,199 + +1.22% 3 Stars: Appealing
11/13/2009 8.18 8.18 8.00 8.05 25,766,528 - -0.37% 3 Stars: Appealing
11/12/2009 8.06 8.31 7.92 8.08 93,874,791 - -12.65% 3 Stars: Appealing
11/11/2009 9.29 9.33 9.06 9.25 17,335,874 + +0.33% 3 Stars: Appealing
11/10/2009 9.17 9.45 9.03 9.22 33,398,447 - -0.22% 3 Stars: Appealing
11/09/2009 9.02 9.25 9.01 9.24 7,527,972 + +2.78% 3 Stars: Appealing
11/06/2009 9.00 9.17 8.92 8.99 6,685,512 - -1.32% 3 Stars: Appealing
11/05/2009 9.05 9.16 8.97 9.11 8,030,942 + +1.90% 3 Stars: Appealing
11/04/2009 8.94 9.07 8.83 8.94 11,111,540 + +0.11% 3 Stars: Appealing
11/03/2009 8.60 8.96 8.60 8.93 9,584,862 + +2.64% 3 Stars: Appealing
11/02/2009 8.63 8.87 8.53 8.70 18,090,789 + +1.16% 3 Stars: Appealing
10/30/2009 8.84 8.90 8.51 8.60 13,997,177 - -2.60% 3 Stars: Appealing
10/29/2009 8.60 8.90 8.55 8.83 13,862,642 + +4.87% 3 Stars: Appealing
10/28/2009 8.72 8.74 8.37 8.42 14,965,376 - -3.66% 3 Stars: Appealing
10/27/2009 8.79 8.98 8.64 8.74 14,540,202 - -0.79% 3 Stars: Appealing
10/26/2009 8.98 9.14 8.77 8.81 12,333,708 - -1.01% 3 Stars: Appealing
10/23/2009 9.20 9.22 8.84 8.90 17,146,943 - -3.26% 3 Stars: Appealing
10/22/2009 8.86 9.25 8.82 9.20 18,749,454 + +3.14% 3 Stars: Appealing
10/21/2009 9.01 9.09 8.91 8.92 10,911,094 - -0.89% 3 Stars: Appealing
10/20/2009 9.11 9.17 8.90 9.00 19,553,241 - -0.66% 3 Stars: Appealing
10/19/2009 9.05 9.28 9.04 9.06 17,209,249 - -0.44% 3 Stars: Appealing
10/16/2009 9.50 9.54 8.95 9.10 25,003,886 - -4.91% 3 Stars: Appealing
10/15/2009 9.51 9.68 9.30 9.57 15,909,301 - -0.21% 3 Stars: Appealing
10/14/2009 9.58 9.69 9.47 9.59 14,040,235 + +1.05% 3 Stars: Appealing
10/13/2009 9.61 9.81 9.44 9.49 18,680,298 - -0.42% 3 Stars: Appealing
10/12/2009 9.31 9.57 9.17 9.53 29,433,253 + +1.28% 3 Stars: Appealing
10/09/2009 9.64 9.84 9.38 9.41 35,164,946 - -2.08% 3 Stars: Appealing
10/08/2009 9.09 9.75 9.00 9.61 65,965,335 + +6.19% 3 Stars: Appealing
10/07/2009 8.87 9.42 8.77 9.05 74,172,937 + +1.69% 4 Stars: Appealing
10/06/2009 9.15 9.42 8.85 8.90 76,370,094 - -2.09% 4 Stars: Appealing
10/05/2009 8.61 9.20 8.47 9.09 121,507,964 + +18.82% 4 Stars: Appealing
10/02/2009 7.62 7.81 7.56 7.65 10,549,952 - -0.91% 4 Stars: Appealing
10/01/2009 7.75 7.89 7.70 7.72 14,061,817 - -1.78% 4 Stars: Appealing
09/30/2009 7.93 8.03 7.72 7.86 10,296,875 - 0.00% 4 Stars: Appealing
09/29/2009 8.05 8.11 7.85 7.86 11,194,114 - -2.96% 4 Stars: Appealing
09/28/2009 7.84 8.15 7.80 8.10 9,471,036 + +4.52% 4 Stars: Appealing
09/25/2009 7.83 7.90 7.70 7.75 9,479,006 - -1.90% 4 Stars: Appealing
09/24/2009 8.06 8.16 7.82 7.90 13,082,819 - -1.74% 4 Stars: Appealing
09/23/2009 8.25 8.44 8.02 8.04 28,708,468 - -3.94% 4 Stars: Appealing
09/22/2009 8.21 8.39 7.96 8.37 45,422,834 + +3.08% 4 Stars: Appealing
09/21/2009 7.84 8.19 7.80 8.12 18,558,734 + +2.92% 4 Stars: Appealing
09/18/2009 8.09 8.10 7.87 7.89 10,179,844 - -2.59% 4 Stars: Appealing
09/17/2009 8.17 8.24 7.86 8.10 21,989,197 - -2.06% 4 Stars: Appealing