Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 8.63 8.80 8.35 8.76 1,101,207 + +1.51% 2 Stars: Appealing
11/19/2009 9.28 9.30 8.56 8.63 2,181,728 - -8.48% 2 Stars: Appealing
11/18/2009 9.60 9.76 9.25 9.43 1,249,128 - -2.08% 2 Stars: Appealing
11/17/2009 9.50 9.63 9.35 9.63 954,348 + +0.31% 2 Stars: Appealing
11/16/2009 9.74 9.90 9.54 9.60 1,332,123 + +0.95% 2 Stars: Appealing
11/13/2009 9.12 9.52 9.11 9.51 2,390,439 + +4.62% 2 Stars: Appealing
11/12/2009 9.13 9.32 9.00 9.09 2,058,015 + +1.11% 2 Stars: Appealing
11/11/2009 8.56 9.04 8.53 8.99 2,427,538 + +6.90% 2 Stars: Appealing
11/10/2009 8.16 8.41 8.01 8.41 2,556,605 + +2.94% 2 Stars: Appealing
11/09/2009 7.94 8.26 7.90 8.17 1,320,818 + +5.97% 2 Stars: Appealing
11/06/2009 7.59 7.80 7.50 7.71 867,487 - -0.39% 2 Stars: Appealing
11/05/2009 7.60 7.79 7.42 7.74 818,048 + +2.93% 2 Stars: Appealing
11/04/2009 7.66 7.80 7.41 7.52 1,721,350 - -0.40% 2 Stars: Appealing
11/03/2009 7.10 7.65 7.01 7.55 1,983,449 + +3.99% 2 Stars: Appealing
11/02/2009 7.41 7.48 6.93 7.26 2,256,856 - -1.36% 2 Stars: Appealing
10/30/2009 7.94 8.02 7.28 7.36 2,962,780 - -8.68% 2 Stars: Appealing
10/29/2009 8.09 8.44 7.75 8.06 3,916,512 + +4.40% 2 Stars: Appealing
10/28/2009 9.10 9.19 7.59 7.72 4,522,769 - -12.07% 2 Stars: Appealing
10/27/2009 10.11 10.25 8.77 8.78 4,362,757 - -17.79% 2 Stars: Appealing
10/26/2009 10.92 11.24 10.62 10.68 1,044,188 - -2.29% 2 Stars: Appealing
10/23/2009 11.29 11.50 10.93 10.93 635,580 - -3.02% 2 Stars: Appealing
10/22/2009 10.96 11.35 10.69 11.27 537,093 + +3.02% 2 Stars: Appealing
10/21/2009 10.99 11.43 10.85 10.94 1,188,933 - -1.08% 2 Stars: Appealing
10/20/2009 11.33 11.44 10.90 11.06 704,661 - -1.95% 2 Stars: Appealing
10/19/2009 11.51 11.55 11.22 11.28 539,480 - -1.31% 2 Stars: Appealing
10/16/2009 11.36 11.52 11.13 11.43 1,026,283 - -0.78% 2 Stars: Appealing
10/15/2009 11.43 11.57 11.18 11.52 845,964 + +0.09% 2 Stars: Appealing
10/14/2009 11.28 11.62 11.21 11.51 1,078,890 + +4.64% 2 Stars: Appealing
10/13/2009 10.93 11.25 10.78 11.00 1,006,835 + +0.46% 2 Stars: Appealing
10/12/2009 10.93 11.10 10.76 10.95 956,812 + +1.48% 2 Stars: Appealing
10/09/2009 10.71 10.82 10.45 10.79 948,385 + +1.41% 2 Stars: Appealing
10/08/2009 10.66 11.00 10.62 10.64 1,085,108 + +0.85% 2 Stars: Appealing
10/07/2009 10.72 10.93 10.43 10.55 854,842 - -1.86% 2 Stars: Appealing
10/06/2009 10.55 10.94 10.45 10.75 1,120,000 + +3.07% 2 Stars: Appealing
10/05/2009 10.02 10.47 9.96 10.43 884,279 + +5.25% 2 Stars: Appealing
10/02/2009 9.77 10.34 9.61 9.91 1,639,123 - -1.00% 2 Stars: Appealing
10/01/2009 10.73 10.89 9.97 10.01 1,629,563 - -8.42% 2 Stars: Appealing
09/30/2009 10.92 11.25 10.53 10.93 1,809,475 + +0.46% 2 Stars: Appealing
09/29/2009 10.92 11.09 10.85 10.88 1,194,112 - 0.00% 2 Stars: Appealing
09/28/2009 10.78 10.97 10.56 10.88 850,149 + +1.40% 2 Stars: Appealing
09/25/2009 10.86 11.15 10.61 10.73 1,097,654 - -2.01% 2 Stars: Appealing
09/24/2009 11.71 11.82 10.80 10.95 1,765,982 - -6.41% 2 Stars: Appealing
09/23/2009 12.24 12.39 11.65 11.70 1,540,975 - -3.78% 2 Stars: Appealing
09/22/2009 12.10 12.38 12.05 12.16 1,249,832 + +1.50% 2 Stars: Appealing
09/21/2009 12.39 12.75 11.80 11.98 2,026,504 - -5.00% 2 Stars: Appealing
09/18/2009 12.41 12.77 12.08 12.61 3,907,534 + +6.23% 2 Stars: Appealing
09/17/2009 11.45 12.39 11.41 11.87 2,650,660 + +3.31% 2 Stars: Appealing
09/16/2009 11.57 11.97 10.98 11.49 4,057,586 + +1.95% 2 Stars: Appealing
09/15/2009 9.91 11.54 9.91 11.27 4,209,309 + +13.38% 2 Stars: Appealing
09/14/2009 9.86 9.99 9.79 9.94 610,287 - -0.50% 2 Stars: Appealing
09/11/2009 9.91 10.14 9.80 9.99 1,353,218 + +1.83% 2 Stars: Appealing
09/10/2009 9.68 9.90 9.40 9.81 1,091,268 + +1.66% 2 Stars: Appealing
09/09/2009 9.34 9.70 9.23 9.65 1,225,508 + +3.54% 2 Stars: Appealing
09/08/2009 9.53 9.78 9.18 9.32 1,561,616 - -5.28% 2 Stars: Appealing
09/04/2009 9.69 9.94 9.53 9.84 745,931 + +1.65% 2 Stars: Appealing
09/03/2009 9.62 9.75 9.44 9.68 707,915 + +1.47% 2 Stars: Appealing
09/02/2009 9.70 9.78 9.51 9.54 800,828 - -1.75% 2 Stars: Appealing
09/01/2009 10.24 10.55 9.70 9.71 1,081,077 - -5.54% 2 Stars: Appealing
08/31/2009 10.73 10.76 10.15 10.28 797,506 - -5.51% 2 Stars: Appealing
08/28/2009 10.96 11.00 10.68 10.88 582,200 + +0.74% 2 Stars: Appealing
08/27/2009 10.56 10.84 10.15 10.80 1,062,702 + +1.41% 2 Stars: Appealing
08/26/2009 10.93 11.01 10.43 10.65 872,930 - -2.38% 2 Stars: Appealing
08/25/2009 10.96 11.18 10.78 10.91 977,358 + +0.28% 2 Stars: Appealing
08/24/2009 10.53 10.98 10.53 10.88 1,476,336 + +4.02% 2 Stars: Appealing
08/21/2009 10.30 10.53 10.23 10.46 829,892 + +2.25% 2 Stars: Appealing
08/20/2009 10.13 10.40 10.09 10.23 892,476 + +1.39% 2 Stars: Appealing
08/19/2009 10.01 10.22 9.94 10.09 954,500 - -1.27% 2 Stars: Appealing
08/18/2009 10.06 10.25 9.79 10.22 1,131,965 + +3.86% 2 Stars: Appealing
08/17/2009 9.89 10.05 9.71 9.84 1,482,910 - -4.09% 2 Stars: Appealing
08/14/2009 10.37 10.41 10.03 10.26 1,046,393 - -1.44% 2 Stars: Appealing
08/13/2009 10.03 10.44 9.70 10.41 1,576,094 + +4.94% 2 Stars: Appealing
08/12/2009 9.72 10.02 9.72 9.92 909,079 + +2.59% 2 Stars: Appealing
08/11/2009 10.09 10.11 9.40 9.67 929,964 - -4.35% 2 Stars: Appealing
08/10/2009 10.11 10.65 9.92 10.11 1,718,757 - -1.17% 2 Stars: Appealing
08/07/2009 9.58 10.42 9.56 10.23 1,951,149 + +9.76% 2 Stars: Appealing
08/06/2009 9.59 9.66 9.04 9.32 1,932,483 - -3.42% 2 Stars: Appealing
08/05/2009 10.30 10.40 9.47 9.65 2,124,773 - -2.92% 2 Stars: Appealing
08/04/2009 9.30 10.60 9.30 9.94 2,317,664 + +5.19% 2 Stars: Appealing
08/03/2009 9.35 9.55 9.19 9.45 1,103,088 + +2.83% 2 Stars: Appealing
07/31/2009 9.07 9.24 8.83 9.19 1,096,486 + +0.44% 2 Stars: Appealing
07/30/2009 8.72 9.36 8.72 9.15 1,745,630 + +7.27% 2 Stars: Appealing
07/29/2009 8.59 8.73 8.37 8.53 936,968 - -3.83% 2 Stars: Appealing
07/28/2009 9.04 9.08 8.75 8.87 880,205 - -2.21% 2 Stars: Appealing
07/27/2009 9.11 9.35 9.00 9.07 1,542,805 - -0.33% 2 Stars: Appealing
07/24/2009 8.51 9.22 8.46 9.10 2,383,923 + +3.88% 2 Stars: Appealing
07/23/2009 8.91 9.18 8.75 8.76 1,764,226 - -1.46% 2 Stars: Appealing
07/22/2009 8.79 9.20 8.71 8.89 868,185 + +0.34% 2 Stars: Appealing
07/21/2009 9.24 9.40 8.60 8.86 968,574 - -2.74% 2 Stars: Appealing
07/20/2009 9.05 9.50 8.95 9.11 1,164,470 + +1.56% 2 Stars: Appealing
07/17/2009 9.10 9.42 8.88 8.97 1,051,599 - -1.10% 2 Stars: Appealing
07/16/2009 8.59 9.16 8.43 9.07 1,150,967 + +2.72% 2 Stars: Appealing
07/15/2009 8.35 8.90 8.32 8.83 1,255,658 + +7.42% 2 Stars: Appealing
07/14/2009 8.04 8.38 7.94 8.22 1,308,839 + +0.86% 2 Stars: Appealing
07/13/2009 7.83 8.17 7.70 8.15 959,751 + +3.30% 2 Stars: Appealing
07/10/2009 8.00 8.01 7.67 7.89 732,625 - -1.62% 2 Stars: Appealing
07/09/2009 7.76 8.36 7.72 8.02 2,002,032 + +4.02% 2 Stars: Appealing
07/08/2009 7.70 7.76 7.44 7.71 2,202,640 + +0.78% 2 Stars: Appealing
07/07/2009 7.83 7.91 7.57 7.65 852,203 - -2.30% 2 Stars: Appealing
07/06/2009 8.21 8.21 7.62 7.83 1,226,701 - -5.43% 2 Stars: Appealing
07/02/2009 8.45 8.52 8.23 8.28 908,853 - -3.94% 2 Stars: Appealing