Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 6.17 6.49 6.15 6.29 72,725,286 - -3.68% 3 Stars: Appealing
11/19/2009 7.00 7.02 6.39 6.53 57,630,887 - -8.53% 3 Stars: Appealing
11/18/2009 6.94 7.30 6.78 7.14 60,925,169 + +1.26% 3 Stars: Appealing
11/17/2009 6.95 7.18 6.88 7.05 22,708,848 + +0.57% 3 Stars: Appealing
11/16/2009 7.06 7.15 6.97 7.01 26,142,264 + +2.34% 3 Stars: Appealing
11/13/2009 6.84 6.94 6.73 6.85 15,723,458 + +2.09% 3 Stars: Appealing
11/12/2009 6.94 7.09 6.62 6.71 35,056,254 - -0.89% 3 Stars: Appealing
11/11/2009 6.40 6.78 6.28 6.77 31,321,741 + +8.49% 3 Stars: Appealing
11/10/2009 6.25 6.38 6.12 6.24 11,285,871 - -2.50% 3 Stars: Appealing
11/09/2009 6.27 6.40 6.22 6.40 13,910,421 + +3.73% 3 Stars: Appealing
11/06/2009 6.00 6.21 5.99 6.17 9,798,998 + +0.49% 3 Stars: Appealing
11/05/2009 6.00 6.15 5.96 6.14 11,767,362 + +3.37% 3 Stars: Appealing
11/04/2009 6.20 6.27 5.91 5.94 15,151,888 - -2.30% 3 Stars: Appealing
11/03/2009 5.67 6.08 5.66 6.08 16,503,279 + +3.75% 2 Stars: Appealing
11/02/2009 6.13 6.14 5.66 5.86 22,505,073 - -2.98% 2 Stars: Appealing
10/30/2009 6.33 6.35 5.95 6.04 20,028,778 - -4.58% 2 Stars: Appealing
10/29/2009 6.35 6.45 6.22 6.33 20,201,656 + +5.32% 2 Stars: Appealing
10/28/2009 6.28 6.34 6.00 6.01 21,600,396 - -5.65% 2 Stars: Appealing
10/27/2009 7.00 7.05 6.33 6.37 37,888,847 - -7.55% 2 Stars: Appealing
10/26/2009 7.05 7.38 6.78 6.89 28,673,086 - -1.99% 2 Stars: Appealing
10/23/2009 7.28 7.33 6.96 7.03 20,817,004 - -2.63% 2 Stars: Appealing
10/22/2009 7.15 7.29 7.00 7.22 18,989,548 + +0.84% 2 Stars: Appealing
10/21/2009 7.28 7.62 7.10 7.16 35,312,636 - -2.85% 2 Stars: Appealing
10/20/2009 7.12 7.50 7.06 7.37 34,519,245 + +4.24% 2 Stars: Appealing
10/19/2009 7.14 7.16 6.98 7.07 12,666,992 + +0.43% 2 Stars: Appealing
10/16/2009 7.10 7.22 7.00 7.04 14,935,700 - -2.63% 2 Stars: Appealing
10/15/2009 7.08 7.32 7.02 7.23 14,567,775 + +0.42% 2 Stars: Appealing
10/14/2009 7.50 7.50 7.14 7.20 23,519,525 - -0.28% 2 Stars: Appealing
10/13/2009 7.14 7.44 7.12 7.22 57,316,326 + +6.65% 2 Stars: Appealing
10/12/2009 6.92 6.98 6.73 6.77 11,695,777 - -0.59% 2 Stars: Appealing
10/09/2009 7.01 7.04 6.71 6.81 18,576,064 - -3.68% 2 Stars: Appealing
10/08/2009 7.03 7.14 6.88 7.07 35,064,602 + +5.05% 2 Stars: Appealing
10/07/2009 6.53 6.87 6.52 6.73 21,273,487 + +2.12% 2 Stars: Appealing
10/06/2009 6.40 6.65 6.39 6.59 24,730,349 + +5.78% 2 Stars: Appealing
10/05/2009 6.24 6.40 6.15 6.23 14,133,493 + +1.14% 2 Stars: Appealing
10/02/2009 5.97 6.38 5.97 6.16 19,899,178 - -1.12% 2 Stars: Appealing
10/01/2009 6.77 6.88 6.20 6.23 29,847,521 - -6.03% 2 Stars: Appealing
09/30/2009 6.94 6.96 6.55 6.63 25,728,482 - -2.64% 2 Stars: Appealing
09/29/2009 6.49 6.98 6.43 6.81 33,025,217 + +6.74% 2 Stars: Appealing
09/28/2009 6.36 6.56 6.32 6.38 13,976,629 + +0.31% 2 Stars: Appealing
09/25/2009 6.42 6.48 6.25 6.36 17,399,109 - -2.30% 2 Stars: Appealing
09/24/2009 7.00 7.08 6.50 6.51 30,625,078 - -6.33% 2 Stars: Appealing
09/23/2009 7.27 7.30 6.92 6.95 24,319,555 - -4.01% 2 Stars: Appealing
09/22/2009 7.15 7.38 7.01 7.24 28,810,217 + +4.62% 2 Stars: Appealing
09/21/2009 6.96 7.07 6.71 6.92 25,394,725 - -4.81% 2 Stars: Appealing
09/18/2009 7.44 7.52 7.08 7.27 22,110,659 - -1.62% 2 Stars: Appealing
09/17/2009 7.73 7.99 7.21 7.39 54,620,692 - -1.20% 2 Stars: Appealing
09/16/2009 7.15 7.68 7.10 7.48 58,578,573 + +6.70% 2 Stars: Appealing
09/15/2009 7.23 7.33 6.92 7.01 37,372,434 - -1.96% 2 Stars: Appealing
09/14/2009 6.60 7.21 6.51 7.15 41,908,509 + +5.77% 2 Stars: Appealing
09/11/2009 6.68 6.98 6.57 6.76 44,580,901 + +5.13% 2 Stars: Appealing
09/10/2009 6.46 6.54 6.26 6.43 23,041,300 + +0.94% 2 Stars: Appealing
09/09/2009 5.95 6.49 5.87 6.37 43,955,119 + +7.24% 2 Stars: Appealing
09/08/2009 6.05 6.10 5.90 5.94 12,921,915 + +1.19% 2 Stars: Appealing
09/04/2009 5.80 5.90 5.75 5.87 9,691,823 + +0.86% 2 Stars: Appealing
09/03/2009 5.91 5.93 5.75 5.82 7,570,022 + +1.39% 2 Stars: Appealing
09/02/2009 5.59 5.89 5.50 5.74 14,709,638 + +1.59% 2 Stars: Appealing
09/01/2009 5.82 6.07 5.62 5.65 19,619,506 - -3.25% 2 Stars: Appealing
08/31/2009 5.90 5.91 5.71 5.84 14,214,518 - -4.58% 2 Stars: Appealing
08/28/2009 6.34 6.43 5.96 6.12 25,955,471 - -1.92% 2 Stars: Appealing
08/27/2009 5.67 6.35 5.57 6.24 47,228,983 + +9.67% 2 Stars: Appealing
08/26/2009 5.76 5.83 5.66 5.69 12,947,259 - -2.07% 2 Stars: Appealing
08/25/2009 5.97 6.00 5.76 5.81 15,373,658 - -2.19% 2 Stars: Appealing
08/24/2009 6.10 6.15 5.90 5.94 16,459,609 - -1.33% 2 Stars: Appealing
08/21/2009 5.95 6.11 5.93 6.02 15,043,722 + +2.03% 2 Stars: Appealing
08/20/2009 5.86 6.00 5.86 5.90 9,374,230 + +1.20% 2 Stars: Appealing
08/19/2009 5.78 5.87 5.66 5.83 11,858,110 - -1.85% 2 Stars: Appealing
08/18/2009 5.92 5.99 5.89 5.94 8,626,764 + +1.71% 2 Stars: Appealing
08/17/2009 6.01 6.05 5.80 5.84 18,518,019 - -7.30% 2 Stars: Appealing
08/14/2009 6.50 6.53 6.25 6.30 12,764,287 - -3.23% 2 Stars: Appealing
08/13/2009 6.38 6.54 6.27 6.51 18,214,733 + +3.50% 2 Stars: Appealing
08/12/2009 6.19 6.50 6.15 6.29 16,319,971 + +2.44% 2 Stars: Appealing
08/11/2009 6.36 6.40 6.10 6.14 15,282,129 - -4.81% 2 Stars: Appealing
08/10/2009 6.53 6.56 6.41 6.45 12,740,250 + +0.94% 2 Stars: Appealing
08/07/2009 6.54 6.59 6.35 6.39 15,600,266 + +0.47% 2 Stars: Appealing
08/06/2009 6.63 6.65 6.27 6.36 23,489,729 - -5.22% 2 Stars: Appealing
08/05/2009 6.65 6.80 6.57 6.71 21,383,735 + +1.67% 2 Stars: Appealing
08/04/2009 6.55 6.72 6.50 6.60 17,160,860 - -1.20% 2 Stars: Appealing
08/03/2009 6.77 6.80 6.61 6.68 16,510,831 + +1.83% 2 Stars: Appealing
07/31/2009 7.00 7.07 6.53 6.56 41,941,765 - -2.38% 2 Stars: Appealing
07/30/2009 6.75 6.94 6.67 6.72 26,608,057 + +2.91% 2 Stars: Appealing
07/29/2009 6.61 6.69 6.45 6.53 20,194,977 - -3.83% 2 Stars: Appealing
07/28/2009 6.95 7.04 6.57 6.79 36,218,913 - -4.10% 2 Stars: Appealing
07/27/2009 6.40 7.10 6.38 7.08 52,455,873 + +13.64% 2 Stars: Appealing
07/24/2009 6.07 6.24 6.01 6.23 13,801,339 + +0.81% 2 Stars: Appealing
07/23/2009 6.09 6.29 6.03 6.18 20,180,830 + +1.15% 2 Stars: Appealing
07/22/2009 6.00 6.19 5.91 6.11 14,277,120 - -0.65% 2 Stars: Appealing
07/21/2009 6.20 6.29 5.99 6.15 22,532,794 + +1.65% 2 Stars: Appealing
07/20/2009 5.92 6.08 5.89 6.05 19,491,455 + +3.95% 2 Stars: Appealing
07/17/2009 5.90 5.92 5.78 5.82 9,788,643 - -1.85% 2 Stars: Appealing
07/16/2009 5.92 5.99 5.76 5.93 16,653,633 - -1.82% 2 Stars: Appealing
07/15/2009 5.96 6.09 5.86 6.04 27,132,840 + +4.86% 2 Stars: Appealing
07/14/2009 5.33 5.77 5.25 5.76 31,757,238 + +9.51% 2 Stars: Appealing
07/13/2009 5.13 5.26 4.93 5.26 21,924,569 - -0.19% 2 Stars: Appealing
07/10/2009 5.15 5.29 5.00 5.27 17,154,590 + +0.19% 2 Stars: Appealing
07/09/2009 5.34 5.42 5.23 5.26 19,673,851 + +1.15% 2 Stars: Appealing
07/08/2009 5.23 5.38 5.10 5.20 33,956,395 + +6.12% 2 Stars: Appealing
07/07/2009 5.08 5.14 4.90 4.90 11,240,396 - -2.39% 2 Stars: Appealing
07/06/2009 5.20 5.26 4.92 5.02 23,492,445 - -7.72% 2 Stars: Appealing
07/02/2009 5.52 5.53 5.40 5.44 10,784,562 - -4.23% 2 Stars: Appealing