Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 7.58 7.69 7.46 7.62 7,646,952 + +0.40% 1 Stars: Appealing
11/19/2009 7.66 7.68 7.40 7.59 6,061,541 - -2.19% 1 Stars: Appealing
11/18/2009 7.94 7.98 7.67 7.76 5,219,445 - -1.77% 1 Stars: Appealing
11/17/2009 8.08 8.08 7.84 7.90 4,054,920 - -1.13% 1 Stars: Appealing
11/16/2009 7.91 8.12 7.88 7.99 8,563,204 + +2.44% 1 Stars: Appealing
11/13/2009 7.89 7.99 7.78 7.80 5,502,690 - 0.00% 1 Stars: Appealing
11/12/2009 7.90 8.16 7.79 7.80 8,189,307 - -1.64% 1 Stars: Appealing
11/11/2009 7.84 8.01 7.79 7.93 8,015,505 + +2.59% 1 Stars: Appealing
11/10/2009 7.90 7.90 7.68 7.73 6,528,546 - -2.03% 1 Stars: Appealing
11/09/2009 7.92 8.02 7.73 7.89 8,623,783 + +1.28% 1 Stars: Appealing
11/06/2009 7.29 7.95 7.29 7.79 9,312,552 + +6.28% 1 Stars: Appealing
11/05/2009 7.21 7.38 7.09 7.33 6,558,043 + +2.37% 1 Stars: Appealing
11/04/2009 7.32 7.69 7.15 7.16 9,930,797 - -0.83% 1 Stars: Appealing
11/03/2009 6.95 7.34 6.93 7.22 13,076,577 + +3.88% 1 Stars: Appealing
11/02/2009 7.14 7.30 6.78 6.95 11,587,861 - -2.66% 1 Stars: Appealing
10/30/2009 7.25 7.46 6.92 7.14 10,240,278 - -2.99% 1 Stars: Appealing
10/29/2009 7.32 7.62 7.27 7.36 9,342,929 + +2.36% 1 Stars: Appealing
10/28/2009 7.74 7.74 7.17 7.19 14,957,855 - -5.89% 1 Stars: Appealing
10/27/2009 7.94 7.94 7.56 7.64 12,174,918 - -1.93% 1 Stars: Appealing
10/26/2009 8.24 8.42 7.76 7.79 15,043,538 - -5.46% 1 Stars: Appealing
10/23/2009 8.38 8.38 8.09 8.24 11,424,884 - -0.96% 1 Stars: Appealing
10/22/2009 8.59 8.66 7.73 8.32 23,379,987 - -0.12% 1 Stars: Appealing
10/21/2009 9.02 9.20 8.22 8.33 29,809,797 - -7.65% 1 Stars: Appealing
10/20/2009 9.04 9.16 8.97 9.02 10,998,173 + +0.33% 1 Stars: Appealing
10/19/2009 8.95 9.05 8.82 8.99 14,738,085 - -0.44% 1 Stars: Appealing
10/16/2009 8.99 9.11 8.95 9.03 9,035,170 - -0.44% 1 Stars: Appealing
10/15/2009 9.00 9.19 8.88 9.07 16,666,999 + +0.22% 1 Stars: Appealing
10/14/2009 9.02 9.15 8.98 9.05 9,047,888 + +1.69% 1 Stars: Appealing
10/13/2009 8.85 8.98 8.72 8.90 8,689,039 - 0.00% 1 Stars: Appealing
10/12/2009 8.74 8.94 8.57 8.90 9,939,187 + +2.65% 1 Stars: Appealing
10/09/2009 8.64 8.85 8.52 8.67 6,053,165 + +0.58% 1 Stars: Appealing
10/08/2009 8.35 8.83 8.35 8.62 10,533,555 + +4.11% 1 Stars: Appealing
10/07/2009 8.49 8.53 8.26 8.28 7,275,461 - -2.01% 1 Stars: Appealing
10/06/2009 8.65 8.81 8.31 8.45 9,347,298 + +0.12% 1 Stars: Appealing
10/05/2009 8.36 8.69 8.32 8.44 9,842,948 + +1.44% 1 Stars: Appealing
10/02/2009 7.97 8.49 7.90 8.32 14,677,528 + +2.21% 1 Stars: Appealing
10/01/2009 8.95 8.95 8.09 8.14 13,970,445 - -9.15% 1 Stars: Appealing
09/30/2009 9.18 9.28 8.90 8.96 13,144,756 - -2.61% 1 Stars: Appealing
09/29/2009 9.14 9.30 9.06 9.20 11,311,468 + +2.22% 1 Stars: Appealing
09/28/2009 9.18 9.24 8.97 9.00 11,278,691 - -0.55% 1 Stars: Appealing
09/25/2009 9.04 9.34 8.98 9.05 11,932,460 + +1.46% 1 Stars: Appealing
09/24/2009 9.10 9.24 8.90 8.92 10,581,792 - -1.87% 1 Stars: Appealing
09/23/2009 9.57 9.57 8.85 9.09 13,731,766 - -4.32% 1 Stars: Appealing
09/22/2009 9.58 9.88 9.35 9.50 14,671,299 - -1.55% 1 Stars: Appealing
09/21/2009 8.75 9.70 8.71 9.65 17,050,985 + +7.70% 1 Stars: Appealing
09/18/2009 9.14 9.23 8.66 8.96 14,600,960 - -2.18% 1 Stars: Appealing
09/17/2009 9.66 9.78 8.94 9.16 20,330,456 - -3.07% 1 Stars: Appealing
09/16/2009 9.31 9.84 9.02 9.45 23,538,208 + +3.28% 1 Stars: Appealing
09/15/2009 8.63 9.38 8.63 9.15 27,905,352 + +6.40% 1 Stars: Appealing
09/14/2009 8.09 8.73 7.94 8.60 19,569,793 + +6.70% 1 Stars: Appealing
09/11/2009 8.11 8.52 7.98 8.06 15,810,702 - -0.49% 1 Stars: Appealing
09/10/2009 7.59 8.25 7.59 8.10 30,426,401 + +10.50% 1 Stars: Appealing
09/09/2009 7.27 7.50 7.17 7.33 9,099,706 + +0.41% 1 Stars: Appealing
09/08/2009 7.40 7.50 7.25 7.30 8,509,685 - -1.22% 1 Stars: Appealing
09/04/2009 7.11 7.46 7.11 7.39 8,522,542 + +3.21% 1 Stars: Appealing
09/03/2009 6.88 7.27 6.86 7.16 10,317,268 + +4.68% 1 Stars: Appealing
09/02/2009 6.81 6.98 6.74 6.84 9,498,619 - -0.87% 1 Stars: Appealing
09/01/2009 7.12 7.22 6.75 6.90 16,075,802 - -4.43% 1 Stars: Appealing
08/31/2009 7.16 7.29 7.08 7.22 8,286,575 - -1.63% 1 Stars: Appealing
08/28/2009 7.51 7.64 7.30 7.34 7,247,870 - -2.00% 1 Stars: Appealing
08/27/2009 7.48 7.50 7.25 7.49 10,431,288 + +0.40% 1 Stars: Appealing
08/26/2009 7.37 7.69 7.27 7.46 12,284,651 + +1.22% 1 Stars: Appealing
08/25/2009 7.15 7.41 7.13 7.37 11,041,811 + +3.95% 1 Stars: Appealing
08/24/2009 7.14 7.50 7.02 7.09 10,576,879 - -0.56% 1 Stars: Appealing
08/21/2009 6.83 7.13 6.83 7.13 8,121,450 + +4.85% 1 Stars: Appealing
08/20/2009 6.65 6.97 6.65 6.80 5,699,967 + +3.03% 1 Stars: Appealing
08/19/2009 6.66 6.79 6.57 6.60 4,675,867 - -2.22% 1 Stars: Appealing
08/18/2009 6.72 6.79 6.65 6.75 4,715,732 + +2.27% 1 Stars: Appealing
08/17/2009 6.76 6.83 6.55 6.60 6,153,955 - -5.98% 1 Stars: Appealing
08/14/2009 7.14 7.19 6.93 7.02 6,356,001 - -2.50% 1 Stars: Appealing
08/13/2009 7.25 7.29 7.11 7.20 7,278,556 - 0.00% 1 Stars: Appealing
08/12/2009 6.90 7.34 6.83 7.20 9,056,344 + +2.56% 1 Stars: Appealing
08/11/2009 7.00 7.06 6.82 7.02 7,972,917 - -0.85% 1 Stars: Appealing
08/10/2009 7.42 7.42 7.00 7.08 13,006,080 - -4.45% 1 Stars: Appealing
08/07/2009 7.35 7.79 7.08 7.41 17,184,531 + +1.65% 1 Stars: Appealing
08/06/2009 7.23 7.40 7.20 7.29 11,341,883 - -0.41% 1 Stars: Appealing
08/05/2009 7.20 7.36 6.95 7.32 16,200,111 + +2.09% 1 Stars: Appealing
08/04/2009 6.89 7.40 6.85 7.17 15,681,671 + +2.72% 1 Stars: Appealing
08/03/2009 7.04 7.04 6.78 6.98 10,445,453 + +0.72% 1 Stars: Appealing
07/31/2009 6.85 6.95 6.79 6.93 6,955,250 + +1.02% 1 Stars: Appealing
07/30/2009 6.80 6.95 6.69 6.86 10,067,603 + +0.44% 1 Stars: Appealing
07/29/2009 6.51 6.85 6.35 6.83 14,454,518 + +5.08% 1 Stars: Appealing
07/28/2009 6.20 6.55 6.16 6.50 10,911,266 + +4.84% 1 Stars: Appealing
07/27/2009 6.14 6.43 6.14 6.20 9,732,227 - 0.00% 1 Stars: Appealing
07/24/2009 5.96 6.27 5.88 6.20 10,843,895 + +2.31% 1 Stars: Appealing
07/23/2009 5.87 6.10 5.58 6.06 19,804,783 + +5.03% 1 Stars: Appealing
07/22/2009 6.00 6.22 5.77 5.77 14,066,961 - -4.79% 1 Stars: Appealing
07/21/2009 6.35 6.37 5.71 6.06 12,703,408 - -3.35% 1 Stars: Appealing
07/20/2009 6.01 6.44 6.00 6.27 13,049,018 + +3.12% 1 Stars: Appealing
07/17/2009 6.14 6.21 6.01 6.08 6,614,065 - -0.65% 1 Stars: Appealing
07/16/2009 6.12 6.23 6.02 6.12 7,827,587 - -0.65% 1 Stars: Appealing
07/15/2009 6.10 6.26 5.95 6.16 15,418,551 + +3.01% 1 Stars: Appealing
07/14/2009 5.86 6.05 5.84 5.98 8,557,393 + +0.17% 1 Stars: Appealing
07/13/2009 5.99 6.05 5.70 5.97 11,537,137 + +1.19% 1 Stars: Appealing
07/10/2009 5.74 5.95 5.62 5.90 7,030,733 + +2.61% 1 Stars: Appealing
07/09/2009 5.87 5.87 5.62 5.75 6,772,266 + +1.23% 1 Stars: Appealing
07/08/2009 5.78 5.90 5.56 5.68 9,513,903 - -0.53% 1 Stars: Appealing
07/07/2009 5.69 5.77 5.59 5.71 7,475,266 - -0.35% 1 Stars: Appealing
07/06/2009 5.91 6.02 5.69 5.73 9,679,016 - -2.55% 1 Stars: Appealing
07/02/2009 5.95 6.00 5.85 5.88 12,537,408 + +0.51% 1 Stars: Appealing