Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 6.29 6.37 6.01 6.34 933,390 + +0.48% 5 Stars: Appealing
11/19/2009 6.48 6.49 6.20 6.31 977,876 - -1.71% 5 Stars: Appealing
11/18/2009 6.39 6.42 6.30 6.42 775,921 + +1.26% 5 Stars: Appealing
11/17/2009 6.30 6.42 6.22 6.34 883,642 + +0.63% 5 Stars: Appealing
11/16/2009 5.90 6.30 5.90 6.30 1,549,165 + +7.33% 5 Stars: Appealing
11/13/2009 5.79 5.91 5.78 5.87 851,440 + +2.62% 5 Stars: Appealing
11/12/2009 5.77 5.89 5.65 5.72 952,269 + +0.18% 5 Stars: Appealing
11/11/2009 5.96 6.00 5.63 5.71 1,350,920 - -3.06% 5 Stars: Appealing
11/10/2009 5.79 5.98 5.74 5.89 966,096 + +1.20% 5 Stars: Appealing
11/09/2009 5.69 5.92 5.69 5.82 1,021,830 + +3.37% 5 Stars: Appealing
11/06/2009 5.68 5.80 5.60 5.63 1,329,601 - -1.40% 5 Stars: Appealing
11/05/2009 5.74 5.89 5.59 5.71 1,272,295 + +0.88% 5 Stars: Appealing
11/04/2009 5.31 5.79 5.31 5.66 2,180,857 + +8.85% 5 Stars: Appealing
11/03/2009 4.94 5.25 4.83 5.20 1,743,292 + +6.34% 5 Stars: Appealing
11/02/2009 5.35 5.40 4.86 4.89 2,161,504 - -6.50% 5 Stars: Appealing
10/30/2009 5.54 5.56 5.17 5.23 2,977,716 - -5.42% 5 Stars: Appealing
10/29/2009 5.51 5.77 5.40 5.53 2,047,167 + +3.75% 5 Stars: Appealing
10/28/2009 6.01 6.08 5.22 5.33 4,736,009 - -12.77% 5 Stars: Appealing
10/27/2009 6.20 6.34 6.10 6.11 1,933,208 + +0.83% 5 Stars: Appealing
10/26/2009 6.40 6.47 6.04 6.06 1,685,541 - -4.57% 5 Stars: Appealing
10/23/2009 6.62 6.85 6.35 6.35 1,493,643 - -3.35% 5 Stars: Appealing
10/22/2009 6.34 6.60 6.20 6.57 1,305,026 + +3.14% 5 Stars: Appealing
10/21/2009 6.41 6.58 6.36 6.37 953,657 - -0.93% 5 Stars: Appealing
10/20/2009 6.51 6.55 6.35 6.43 609,350 - -0.77% 5 Stars: Appealing
10/19/2009 6.47 6.61 6.44 6.48 818,210 + +1.25% 5 Stars: Appealing
10/16/2009 6.50 6.55 6.30 6.40 772,760 - -1.39% 5 Stars: Appealing
10/15/2009 6.60 6.87 6.45 6.49 767,795 - -2.84% 5 Stars: Appealing
10/14/2009 6.73 6.84 6.65 6.68 1,147,404 + +0.60% 5 Stars: Appealing
10/13/2009 6.66 6.70 6.52 6.64 758,059 - 0.00% 5 Stars: Appealing
10/12/2009 6.95 6.95 6.62 6.64 568,580 - -0.60% 5 Stars: Appealing
10/09/2009 6.76 6.76 6.58 6.68 709,586 + +2.14% 5 Stars: Appealing
10/08/2009 6.51 6.68 6.41 6.54 934,385 + +2.51% 5 Stars: Appealing
10/07/2009 6.49 6.55 6.35 6.38 507,801 - -1.85% 5 Stars: Appealing
10/06/2009 6.54 6.70 6.36 6.50 802,578 + +0.15% 5 Stars: Appealing
10/05/2009 6.34 6.51 6.20 6.49 1,249,884 + +3.34% 5 Stars: Appealing
10/02/2009 6.64 6.79 6.27 6.28 1,872,157 - -7.65% 5 Stars: Appealing
10/01/2009 7.15 7.25 6.80 6.80 621,016 - -4.76% 5 Stars: Appealing
09/30/2009 7.12 7.36 7.01 7.14 671,280 + +0.85% 5 Stars: Appealing
09/29/2009 7.19 7.20 6.97 7.08 500,596 - -1.26% 5 Stars: Appealing
09/28/2009 7.07 7.23 6.87 7.17 631,438 + +3.17% 5 Stars: Appealing
09/25/2009 6.95 7.03 6.84 6.95 364,187 - -0.71% 5 Stars: Appealing
09/24/2009 7.36 7.36 6.77 7.00 966,345 - -4.63% 5 Stars: Appealing
09/23/2009 7.58 7.60 7.19 7.34 885,895 - -2.65% 5 Stars: Appealing
09/22/2009 7.70 7.78 7.50 7.54 676,128 - -0.66% 5 Stars: Appealing
09/21/2009 7.34 7.67 7.29 7.59 867,017 + +1.74% 5 Stars: Appealing
09/18/2009 7.45 7.49 7.25 7.46 607,617 + +2.05% 5 Stars: Appealing
09/17/2009 7.19 7.56 7.15 7.31 789,738 + +1.67% 5 Stars: Appealing
09/16/2009 7.15 7.22 7.05 7.19 892,764 + +0.56% 5 Stars: Appealing
09/15/2009 7.28 7.35 7.08 7.15 1,199,367 - -1.52% 5 Stars: Appealing
09/14/2009 7.21 7.32 7.07 7.26 571,759 - -0.82% 5 Stars: Appealing
09/11/2009 7.63 7.70 7.20 7.32 709,795 - -2.01% 5 Stars: Appealing
09/10/2009 7.54 7.74 7.39 7.47 710,388 - -1.84% 5 Stars: Appealing
09/09/2009 7.49 7.76 7.49 7.61 837,305 + +1.60% 5 Stars: Appealing
09/08/2009 7.22 7.58 7.21 7.49 1,673,527 + +7.15% 5 Stars: Appealing
09/04/2009 6.79 7.00 6.70 6.99 1,078,409 + +4.64% 5 Stars: Appealing
09/03/2009 6.75 6.84 6.52 6.68 1,094,274 + +8.09% 5 Stars: Appealing
09/02/2009 6.11 6.26 6.09 6.18 522,327 - -0.48% 5 Stars: Appealing
09/01/2009 6.49 6.53 6.14 6.21 1,344,331 - -4.46% 5 Stars: Appealing
08/31/2009 6.63 6.63 6.25 6.50 1,215,202 - -3.27% 5 Stars: Appealing
08/28/2009 6.90 6.95 6.60 6.72 669,938 - -1.61% 5 Stars: Appealing
08/27/2009 6.89 7.05 6.65 6.83 511,821 - -1.01% 5 Stars: Appealing
08/26/2009 6.80 6.97 6.58 6.90 1,177,023 + +3.60% 5 Stars: Appealing
08/25/2009 7.21 7.26 6.22 6.66 3,829,174 - -7.24% 5 Stars: Appealing
08/24/2009 7.12 7.43 7.11 7.18 531,477 + +0.56% 5 Stars: Appealing
08/21/2009 7.38 7.38 7.08 7.14 810,988 - -1.79% 5 Stars: Appealing
08/20/2009 7.28 7.43 7.20 7.27 697,847 + +1.54% 5 Stars: Appealing
08/19/2009 7.34 7.40 7.11 7.16 681,732 - -3.89% 5 Stars: Appealing
08/18/2009 7.42 7.55 7.30 7.45 459,710 + +2.62% 5 Stars: Appealing
08/17/2009 7.50 7.60 7.23 7.26 695,390 - -8.10% 5 Stars: Appealing
08/14/2009 8.15 8.15 7.81 7.90 644,233 - -4.36% 5 Stars: Appealing
08/13/2009 8.20 8.40 8.01 8.26 585,455 + +0.49% 5 Stars: Appealing
08/12/2009 7.83 8.35 7.73 8.22 757,927 + +5.66% 5 Stars: Appealing
08/11/2009 8.00 8.10 7.73 7.78 556,504 - -4.77% 5 Stars: Appealing
08/10/2009 8.41 8.45 8.00 8.17 639,878 - -2.51% 5 Stars: Appealing
08/07/2009 8.32 8.65 8.28 8.38 382,329 + +1.33% 5 Stars: Appealing
08/06/2009 8.79 8.79 8.21 8.27 512,300 - -4.39% 5 Stars: Appealing
08/05/2009 8.73 9.04 8.55 8.65 448,338 - -1.26% 5 Stars: Appealing
08/04/2009 8.90 8.93 8.51 8.76 473,630 - -2.01% 5 Stars: Appealing
08/03/2009 9.35 9.35 8.77 8.94 656,171 + +1.36% 5 Stars: Appealing
07/31/2009 8.49 8.96 8.28 8.82 805,790 + +4.50% 5 Stars: Appealing
07/30/2009 8.72 8.78 8.35 8.44 814,819 - -0.35% 5 Stars: Appealing
07/29/2009 9.06 9.35 8.36 8.47 1,813,045 - -11.77% 5 Stars: Appealing
07/28/2009 9.06 10.24 9.06 9.60 2,522,794 + +16.36% 5 Stars: Appealing
07/27/2009 8.04 8.26 8.00 8.25 600,489 + +3.51% 5 Stars: Appealing
07/24/2009 7.76 8.05 7.62 7.97 589,947 + +1.40% 5 Stars: Appealing
07/23/2009 7.30 7.90 7.30 7.86 679,041 + +7.52% 5 Stars: Appealing
07/22/2009 7.25 7.48 7.05 7.31 270,946 - -0.14% 5 Stars: Appealing
07/21/2009 7.49 7.49 7.24 7.32 289,655 + +0.14% 5 Stars: Appealing
07/20/2009 7.21 7.41 7.18 7.31 358,296 + +2.67% 5 Stars: Appealing
07/17/2009 7.33 7.36 7.07 7.12 400,761 - -3.00% 5 Stars: Appealing
07/16/2009 7.19 7.35 7.06 7.34 403,157 + +4.11% 5 Stars: Appealing
07/15/2009 6.70 7.05 6.62 7.05 411,041 + +7.14% 5 Stars: Appealing
07/14/2009 6.62 6.63 6.32 6.58 220,366 + +2.02% 5 Stars: Appealing
07/13/2009 6.40 6.45 6.14 6.45 285,613 + +2.38% 5 Stars: Appealing
07/10/2009 6.15 6.48 6.15 6.30 163,170 + +1.61% 5 Stars: Appealing
07/09/2009 6.36 6.48 6.19 6.20 311,318 + +0.98% 5 Stars: Appealing
07/08/2009 6.40 6.75 5.99 6.14 656,535 - -2.23% 5 Stars: Appealing
07/07/2009 7.00 7.08 6.26 6.28 788,842 - -10.03% 5 Stars: Appealing
07/06/2009 7.09 7.23 6.90 6.98 364,286 - -1.97% 5 Stars: Appealing
07/02/2009 7.22 7.37 7.02 7.12 322,252 - -4.69% 5 Stars: Appealing