Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.22 8.25 8.08 8.23 19,329,185 + +0.98% 3 Stars: Appealing
02/08/2010 8.20 8.25 8.07 8.15 15,515,664 - -0.73% 3 Stars: Appealing
02/05/2010 8.16 8.21 8.06 8.21 17,423,413 + +0.37% 3 Stars: Appealing
02/04/2010 8.31 8.40 8.16 8.18 21,675,803 - -2.15% 3 Stars: Appealing
02/03/2010 8.35 8.40 8.26 8.36 12,622,275 - -0.48% 3 Stars: Appealing
02/02/2010 8.45 8.48 8.25 8.40 37,334,826 - -0.24% 3 Stars: Appealing
02/01/2010 8.48 8.83 8.24 8.42 68,346,927 - -2.43% 3 Stars: Appealing
01/29/2010 8.76 8.82 8.62 8.63 12,241,355 - -1.03% 3 Stars: Appealing
01/28/2010 8.93 8.99 8.66 8.72 16,115,943 - -2.35% 3 Stars: Appealing
01/27/2010 9.02 9.08 8.86 8.93 18,179,675 - -1.11% 3 Stars: Appealing
01/26/2010 9.00 9.15 8.93 9.03 10,785,797 + +0.22% 3 Stars: Appealing
01/25/2010 9.08 9.20 8.98 9.01 12,609,980 + +0.11% 3 Stars: Appealing
01/22/2010 9.16 9.24 9.00 9.00 22,410,013 - -2.17% 3 Stars: Appealing
01/21/2010 9.36 9.44 9.04 9.20 31,725,064 - -2.95% 3 Stars: Appealing
01/20/2010 9.61 9.79 9.40 9.48 33,230,284 - -1.46% 3 Stars: Appealing
01/19/2010 9.45 9.62 9.41 9.62 14,560,131 + +2.01% 3 Stars: Appealing
01/15/2010 9.48 9.50 9.24 9.43 16,701,331 - -0.84% 3 Stars: Appealing
01/14/2010 9.12 9.52 9.09 9.51 20,174,445 + +3.93% 3 Stars: Appealing
01/13/2010 9.17 9.19 8.99 9.15 10,789,520 + +0.11% 3 Stars: Appealing
01/12/2010 9.04 9.28 8.98 9.14 14,009,529 + +0.77% 3 Stars: Appealing
01/11/2010 9.08 9.16 9.00 9.07 8,951,488 + +0.78% 3 Stars: Appealing
01/08/2010 8.94 9.13 8.93 9.00 18,895,302 - -0.99% 3 Stars: Appealing
01/07/2010 9.20 9.24 9.04 9.09 15,366,758 - -0.76% 3 Stars: Appealing
01/06/2010 9.07 9.28 8.99 9.16 12,922,951 + +1.33% 3 Stars: Appealing
01/05/2010 8.99 9.10 8.94 9.04 8,594,185 + +0.33% 3 Stars: Appealing
01/04/2010 8.86 9.13 8.78 9.01 14,332,579 + +0.11% 3 Stars: Appealing
12/31/2009 9.07 9.11 8.98 9.00 7,934,403 - -0.55% 3 Stars: Appealing
12/30/2009 8.78 9.06 8.71 9.05 13,577,847 + +2.61% 3 Stars: Appealing
12/29/2009 8.88 8.89 8.79 8.82 6,845,410 - -0.11% 3 Stars: Appealing
12/28/2009 8.81 8.88 8.75 8.83 7,448,160 - -0.23% 3 Stars: Appealing
12/24/2009 8.80 8.90 8.80 8.85 1,898,231 + +0.34% 3 Stars: Appealing
12/23/2009 8.82 8.86 8.70 8.82 13,948,102 + +0.23% 3 Stars: Appealing
12/22/2009 8.81 8.88 8.71 8.80 9,563,524 - -0.34% 3 Stars: Appealing
12/21/2009 8.93 9.02 8.77 8.83 14,016,487 - -0.79% 3 Stars: Appealing
12/18/2009 8.72 8.90 8.63 8.90 20,232,822 + +2.30% 3 Stars: Appealing
12/17/2009 8.65 8.76 8.65 8.70 10,279,776 - -0.91% 3 Stars: Appealing
12/16/2009 8.81 8.98 8.78 8.78 12,163,885 - -0.90% 3 Stars: Appealing
12/15/2009 8.88 8.99 8.83 8.86 16,776,133 - -0.78% 3 Stars: Appealing
12/14/2009 8.78 9.02 8.60 8.93 15,610,723 + +3.00% 3 Stars: Appealing
12/11/2009 8.67 8.73 8.53 8.67 11,663,545 - -0.57% 3 Stars: Appealing
12/10/2009 8.46 8.76 8.46 8.72 17,194,647 + +2.83% 3 Stars: Appealing
12/09/2009 8.45 8.50 8.40 8.48 6,785,326 - 0.00% 3 Stars: Appealing
12/08/2009 8.51 8.52 8.35 8.48 14,025,583 - -0.24% 3 Stars: Appealing
12/07/2009 8.53 8.58 8.46 8.50 8,829,498 - -0.23% 3 Stars: Appealing
12/04/2009 8.49 8.66 8.43 8.52 22,787,378 + +0.59% 3 Stars: Appealing
12/03/2009 8.64 8.67 8.45 8.47 17,127,336 - -1.40% 3 Stars: Appealing
12/02/2009 8.42 8.63 8.42 8.59 15,933,052 + +1.78% 3 Stars: Appealing
12/01/2009 8.45 8.48 8.31 8.44 13,007,783 + +0.84% 3 Stars: Appealing
11/30/2009 8.48 8.59 8.27 8.37 15,318,426 - -1.53% 3 Stars: Appealing
11/27/2009 8.35 8.54 8.25 8.50 6,425,030 - -1.62% 3 Stars: Appealing
11/25/2009 8.64 8.72 8.51 8.64 16,705,813 + +0.93% 3 Stars: Appealing
11/24/2009 8.14 8.58 8.11 8.56 29,123,732 + +4.90% 3 Stars: Appealing
11/23/2009 8.14 8.23 8.10 8.16 15,149,599 + +0.87% 3 Stars: Appealing
11/20/2009 8.23 8.23 8.03 8.09 23,308,148 - -1.46% 3 Stars: Appealing
11/19/2009 8.35 8.36 8.11 8.21 23,415,326 - -2.15% 3 Stars: Appealing
11/18/2009 8.37 8.46 8.30 8.39 13,855,543 + +1.45% 3 Stars: Appealing
11/17/2009 8.33 8.36 8.17 8.27 13,954,110 - -1.31% 3 Stars: Appealing
11/16/2009 8.31 8.48 8.31 8.38 11,379,970 + +1.45% 3 Stars: Appealing
11/13/2009 8.20 8.35 8.12 8.26 13,728,436 + +0.85% 3 Stars: Appealing
11/12/2009 8.33 8.38 8.17 8.19 11,556,961 - -2.27% 3 Stars: Appealing
11/11/2009 8.36 8.43 8.29 8.38 17,026,898 + +1.33% 3 Stars: Appealing
11/10/2009 8.33 8.35 8.15 8.27 16,180,679 - -0.48% 3 Stars: Appealing
11/09/2009 8.19 8.31 8.07 8.31 16,769,411 + +2.85% 3 Stars: Appealing
11/06/2009 7.99 8.26 7.89 8.08 19,924,037 + +0.37% 3 Stars: Appealing
11/05/2009 8.10 8.14 7.84 8.05 38,908,073 - 0.00% 3 Stars: Appealing
11/04/2009 8.02 8.22 7.93 8.05 22,924,189 + +0.75% 3 Stars: Appealing
11/03/2009 8.17 8.21 7.88 7.99 44,687,757 - -2.68% 3 Stars: Appealing
11/02/2009 8.30 8.35 8.08 8.21 32,695,192 + +1.11% 3 Stars: Appealing
10/30/2009 8.26 8.34 8.09 8.12 25,205,061 - -2.52% 3 Stars: Appealing
10/29/2009 8.19 8.34 8.12 8.33 21,558,230 + +2.59% 3 Stars: Appealing
10/28/2009 8.33 8.48 8.11 8.12 18,399,275 - -2.99% 3 Stars: Appealing
10/27/2009 8.46 8.59 8.35 8.37 24,864,479 - -1.18% 3 Stars: Appealing
10/26/2009 8.79 8.79 8.42 8.47 37,046,513 - -3.20% 3 Stars: Appealing
10/23/2009 8.50 8.77 8.41 8.75 47,396,096 + +4.42% 3 Stars: Appealing
10/22/2009 8.25 8.60 8.14 8.38 47,684,573 + +2.07% 3 Stars: Appealing
10/21/2009 8.54 8.60 8.17 8.21 85,628,315 - -4.20% 3 Stars: Appealing
10/20/2009 9.17 9.33 8.39 8.57 138,448,034 - -15.65% 3 Stars: Appealing
10/19/2009 10.22 10.29 10.09 10.16 31,791,334 + +1.40% 3 Stars: Appealing
10/16/2009 10.03 10.09 9.95 10.02 16,199,482 - -0.79% 3 Stars: Appealing
10/15/2009 10.06 10.16 9.98 10.10 11,650,141 + +0.40% 3 Stars: Appealing
10/14/2009 10.01 10.11 9.95 10.06 20,279,718 + +1.21% 3 Stars: Appealing
10/13/2009 9.99 10.09 9.89 9.94 16,292,003 - -0.60% 3 Stars: Appealing
10/12/2009 10.42 10.45 9.92 10.00 14,696,790 - -2.82% 3 Stars: Appealing
10/09/2009 10.21 10.35 10.17 10.29 8,185,466 + +0.39% 3 Stars: Appealing
10/08/2009 10.21 10.36 10.14 10.25 15,711,442 + +0.99% 3 Stars: Appealing
10/07/2009 9.92 10.19 9.87 10.15 26,586,539 + +2.01% 3 Stars: Appealing
10/06/2009 9.73 10.07 9.73 9.95 32,624,220 - -1.68% 3 Stars: Appealing
10/05/2009 10.02 10.18 9.75 10.12 20,370,762 + +1.10% 3 Stars: Appealing
10/02/2009 10.11 10.17 9.98 10.01 21,817,335 - -2.34% 3 Stars: Appealing
10/01/2009 10.58 10.60 10.04 10.25 23,962,563 - -3.21% 3 Stars: Appealing
09/30/2009 10.63 10.64 10.33 10.59 21,085,334 - -0.84% 3 Stars: Appealing
09/29/2009 10.71 10.80 10.59 10.68 14,876,589 - -1.20% 3 Stars: Appealing
09/28/2009 10.38 10.91 10.32 10.81 20,756,929 + +4.44% 3 Stars: Appealing
09/25/2009 10.59 10.62 10.34 10.35 22,588,135 - -2.63% 3 Stars: Appealing
09/24/2009 10.83 10.94 10.56 10.63 16,316,361 - -1.76% 3 Stars: Appealing
09/23/2009 10.99 11.27 10.80 10.82 23,640,516 - -1.55% 3 Stars: Appealing
09/22/2009 11.04 11.15 10.80 10.99 20,074,500 - -0.45% 3 Stars: Appealing
09/21/2009 10.89 11.18 10.89 11.04 17,351,892 + +0.64% 3 Stars: Appealing
09/18/2009 11.10 11.11 10.85 10.97 14,731,702 - -0.36% 3 Stars: Appealing
09/17/2009 11.02 11.08 10.84 11.01 18,248,493 - -0.18% 3 Stars: Appealing