Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 8.23 8.23 8.03 8.09 23,134,886 - -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
09/16/2009 11.22 11.22 10.86 11.03 17,976,163 - -1.16% 3 Stars: Appealing
09/15/2009 11.39 11.39 10.97 11.16 16,942,885 - -1.67% 3 Stars: Appealing
09/14/2009 11.11 11.36 10.95 11.35 13,285,295 + +0.09% 3 Stars: Appealing
09/11/2009 11.63 11.67 11.32 11.34 11,446,667 - -2.58% 3 Stars: Appealing
09/10/2009 11.51 11.68 11.35 11.64 11,384,936 + +1.57% 3 Stars: Appealing
09/09/2009 11.24 11.56 10.98 11.46 17,891,117 + +2.05% 3 Stars: Appealing
09/08/2009 11.39 11.50 11.12 11.23 9,715,802 - -1.14% 3 Stars: Appealing
09/04/2009 11.29 11.37 11.23 11.36 5,430,875 + +0.53% 3 Stars: Appealing
09/03/2009 11.21 11.30 11.09 11.30 7,715,168 + +1.53% 3 Stars: Appealing
09/02/2009 11.21 11.28 10.96 11.13 13,701,879 - -1.07% 3 Stars: Appealing
09/01/2009 11.66 11.77 11.20 11.25 21,223,267 - -4.26% 3 Stars: Appealing
08/31/2009 11.46 11.77 11.32 11.75 14,537,736 + +2.71% 3 Stars: Appealing
08/28/2009 11.59 11.60 11.37 11.44 7,400,660 - -0.44% 3 Stars: Appealing
08/27/2009 11.49 11.63 11.30 11.49 11,032,345 + +0.52% 3 Stars: Appealing
08/26/2009 11.53 11.63 11.41 11.43 10,513,553 - -1.21% 3 Stars: Appealing
08/25/2009 11.46 11.67 11.41 11.57 9,690,244 + +0.96% 3 Stars: Appealing
08/24/2009 11.46 11.51 11.36 11.46 7,879,497 + +0.79% 3 Stars: Appealing
08/21/2009 11.45 11.51 11.28 11.37 10,080,892 + +0.44% 3 Stars: Appealing
08/20/2009 11.18 11.33 11.15 11.32 5,670,427 + +0.71% 3 Stars: Appealing
08/19/2009 11.05 11.29 11.04 11.24 10,832,320 + +0.63% 3 Stars: Appealing
08/18/2009 11.11 11.33 10.97 11.17 11,685,384 + +2.38% 3 Stars: Appealing
08/17/2009 10.99 11.11 10.86 10.91 8,689,894 - -2.06% 3 Stars: Appealing
08/14/2009 11.20 11.30 11.01 11.14 12,227,772 + +0.91% 3 Stars: Appealing
08/13/2009 11.27 11.27 10.91 11.04 10,699,626 - -1.43% 3 Stars: Appealing
08/12/2009 11.00 11.32 10.83 11.20 10,875,957 + +1.54% 3 Stars: Appealing
08/11/2009 11.17 11.21 11.00 11.03 8,970,692 - -1.69% 3 Stars: Appealing
08/10/2009 11.33 11.38 11.16 11.22 9,960,744 - -0.88% 3 Stars: Appealing
08/07/2009 11.30 11.52 11.18 11.32 14,798,498 + +1.34% 3 Stars: Appealing
08/06/2009 11.28 11.28 11.07 11.17 14,696,237 - -0.09% 3 Stars: Appealing
08/05/2009 11.00 11.26 10.94 11.18 22,590,081 + +1.64% 3 Stars: Appealing
08/04/2009 10.99 11.06 10.90 11.00 13,808,237 - -0.18% 3 Stars: Appealing
08/03/2009 11.26 11.26 10.76 11.02 18,133,320 + +2.61% 3 Stars: Appealing
07/31/2009 10.79 10.91 10.73 10.74 9,705,791 + +0.47% 3 Stars: Appealing
07/30/2009 11.11 11.11 10.68 10.69 14,027,409 - -2.29% 3 Stars: Appealing
07/29/2009 10.81 11.17 10.62 10.94 18,875,060 + +2.24% 3 Stars: Appealing
07/28/2009 10.48 10.73 10.41 10.70 12,605,173 + +2.00% 3 Stars: Appealing
07/27/2009 10.67 10.69 10.46 10.49 13,483,166 - -0.76% 3 Stars: Appealing
07/24/2009 10.39 10.60 10.33 10.57 14,025,915 + +1.34% 3 Stars: Appealing
07/23/2009 10.18 10.62 10.18 10.43 19,158,458 + +2.66% 3 Stars: Appealing
07/22/2009 10.34 10.40 10.13 10.16 12,978,154 - -1.55% 3 Stars: Appealing
07/21/2009 10.41 10.65 10.15 10.32 21,828,830 + +0.19% 3 Stars: Appealing
07/20/2009 10.22 10.32 10.02 10.30 17,600,536 + +2.59% 3 Stars: Appealing
07/17/2009 10.26 10.26 10.00 10.04 15,748,495 - -1.95% 3 Stars: Appealing
07/16/2009 10.29 10.30 10.05 10.24 10,837,012 + +0.59% 3 Stars: Appealing
07/15/2009 10.32 10.32 10.01 10.18 15,123,145 + +0.49% 3 Stars: Appealing
07/14/2009 10.18 10.18 9.91 10.13 15,764,887 + +2.12% 3 Stars: Appealing
07/13/2009 9.99 10.01 9.69 9.92 41,307,348 + +3.01% 3 Stars: Appealing
07/10/2009 9.61 9.74 9.58 9.63 7,709,499 - -0.31% 3 Stars: Appealing
07/09/2009 9.94 9.94 9.59 9.66 10,113,910 - -2.13% 3 Stars: Appealing
07/08/2009 9.99 10.07 9.77 9.87 11,767,036 - -0.80% 3 Stars: Appealing
07/07/2009 9.71 10.32 9.71 9.95 24,329,408 + +1.53% 3 Stars: Appealing
07/06/2009 9.78 9.99 9.70 9.80 7,923,196 - -0.61% 3 Stars: Appealing
07/02/2009 9.95 10.03 9.80 9.86 13,156,748 - -2.47% 3 Stars: Appealing