Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.75 6.04 5.60 5.99 4,641,191 + +2.04% 5 Stars: Appealing
11/19/2009 6.49 6.59 5.84 5.87 10,027,097 - -13.04% 5 Stars: Appealing
11/18/2009 6.18 6.75 6.18 6.75 8,844,985 + +10.84% 5 Stars: Appealing
11/17/2009 5.98 6.25 5.90 6.09 5,186,208 + +3.05% 4 Stars: Appealing
11/16/2009 5.68 5.99 5.60 5.91 6,350,677 + +9.24% 4 Stars: Appealing
11/13/2009 5.42 5.49 5.30 5.41 1,679,753 + +1.12% 4 Stars: Appealing
11/12/2009 5.72 5.82 5.30 5.35 5,195,129 - -5.48% 5 Stars: Appealing
11/11/2009 5.00 5.66 4.98 5.66 5,321,942 + +16.70% 4 Stars: Appealing
11/10/2009 4.88 5.00 4.81 4.85 1,548,515 - -2.02% 4 Stars: Appealing
11/09/2009 4.75 4.95 4.74 4.95 1,671,890 + +5.54% 4 Stars: Appealing
11/06/2009 4.74 4.92 4.64 4.69 1,524,398 - -2.49% 4 Stars: Appealing
11/05/2009 4.62 4.84 4.55 4.81 2,443,313 + +0.63% 4 Stars: Appealing
11/04/2009 4.85 4.95 4.71 4.78 1,907,837 + +1.70% 4 Stars: Appealing
11/03/2009 4.52 4.70 4.47 4.70 1,879,499 + +2.40% 4 Stars: Appealing
11/02/2009 4.78 4.83 4.47 4.59 2,495,015 - -3.16% 4 Stars: Appealing
10/30/2009 5.00 5.02 4.70 4.74 2,892,586 - -5.20% 4 Stars: Appealing
10/29/2009 4.97 5.14 4.91 5.00 1,593,708 + +3.93% 4 Stars: Appealing
10/28/2009 5.10 5.10 4.80 4.81 3,190,861 - -6.76% 4 Stars: Appealing
10/27/2009 5.47 5.56 5.05 5.16 2,679,480 - -4.80% 4 Stars: Appealing
10/26/2009 5.53 5.72 5.28 5.42 2,051,270 - -1.45% 4 Stars: Appealing
10/23/2009 5.84 5.90 5.48 5.50 1,842,991 - -5.34% 4 Stars: Appealing
10/22/2009 5.96 6.00 5.65 5.81 2,745,673 - -1.86% 4 Stars: Appealing
10/21/2009 5.99 6.19 5.90 5.92 3,892,655 - -0.84% 4 Stars: Appealing
10/20/2009 5.67 6.03 5.63 5.97 4,527,174 + +6.61% 4 Stars: Appealing
10/19/2009 5.51 5.69 5.50 5.60 776,800 + +1.63% 4 Stars: Appealing
10/16/2009 5.55 5.61 5.41 5.51 1,420,579 - -2.30% 4 Stars: Appealing
10/15/2009 5.61 5.75 5.58 5.64 1,761,388 - -0.35% 4 Stars: Appealing
10/14/2009 5.51 5.69 5.48 5.66 3,050,901 + +4.81% 4 Stars: Appealing
10/13/2009 5.25 5.40 5.19 5.40 2,236,009 + +3.85% 4 Stars: Appealing
10/12/2009 5.31 5.39 5.15 5.20 1,095,102 - -1.89% 4 Stars: Appealing
10/09/2009 5.35 5.35 5.14 5.30 1,757,003 - -2.03% 4 Stars: Appealing
10/08/2009 5.36 5.43 5.22 5.41 3,488,436 + +4.44% 4 Stars: Appealing
10/07/2009 4.87 5.21 4.87 5.18 2,275,903 + +6.15% 4 Stars: Appealing
10/06/2009 4.75 4.89 4.74 4.88 1,646,971 + +4.05% 4 Stars: Appealing
10/05/2009 4.74 4.84 4.61 4.69 1,979,990 - -0.64% 4 Stars: Appealing
10/02/2009 4.77 4.89 4.61 4.72 2,288,417 - -2.28% 4 Stars: Appealing
10/01/2009 5.10 5.20 4.83 4.83 2,955,430 - -5.85% 4 Stars: Appealing
09/30/2009 5.31 5.35 5.03 5.13 1,823,033 - -1.16% 4 Stars: Appealing
09/29/2009 5.11 5.34 5.11 5.19 2,603,403 + +1.37% 4 Stars: Appealing
09/28/2009 5.17 5.24 5.05 5.12 1,478,416 - -0.58% 4 Stars: Appealing
09/25/2009 5.11 5.18 5.00 5.15 1,998,055 - -0.19% 4 Stars: Appealing
09/24/2009 5.49 5.53 5.14 5.16 2,384,270 - -5.84% 4 Stars: Appealing
09/23/2009 5.66 5.69 5.47 5.48 2,228,900 - -2.14% 4 Stars: Appealing
09/22/2009 5.56 5.65 5.45 5.60 1,952,318 + +2.75% 4 Stars: Appealing
09/21/2009 5.55 5.57 5.34 5.45 1,957,684 - -3.71% 4 Stars: Appealing
09/18/2009 5.74 5.75 5.54 5.66 1,977,451 - -0.35% 4 Stars: Appealing
09/17/2009 5.82 6.00 5.56 5.68 3,161,723 - -1.39% 4 Stars: Appealing
09/16/2009 5.64 5.91 5.57 5.76 4,164,853 + +3.97% 4 Stars: Appealing
09/15/2009 5.73 5.78 5.47 5.54 2,396,607 - -1.95% 4 Stars: Appealing
09/14/2009 5.31 5.68 5.21 5.65 3,143,250 + +3.86% 4 Stars: Appealing
09/11/2009 5.42 5.63 5.30 5.44 3,754,474 + +2.64% 4 Stars: Appealing
09/10/2009 5.18 5.32 5.10 5.30 3,567,949 + +3.92% 4 Stars: Appealing
09/09/2009 4.94 5.24 4.89 5.10 6,224,050 + +3.45% 4 Stars: Appealing
09/08/2009 5.03 5.12 4.91 4.93 2,084,338 + +0.41% 4 Stars: Appealing
09/04/2009 4.85 4.94 4.80 4.91 1,107,105 + +1.24% 4 Stars: Appealing
09/03/2009 4.86 4.87 4.75 4.85 825,636 + +1.89% 4 Stars: Appealing
09/02/2009 4.72 4.88 4.62 4.76 1,326,328 - 0.00% 4 Stars: Appealing
09/01/2009 4.95 5.16 4.73 4.76 3,140,390 - -5.37% 4 Stars: Appealing
08/31/2009 5.15 5.16 4.98 5.03 2,705,813 - -4.19% 4 Stars: Appealing
08/28/2009 5.33 5.48 5.15 5.25 2,699,202 - -0.38% 4 Stars: Appealing
08/27/2009 4.97 5.35 4.88 5.27 4,180,030 + +4.98% 4 Stars: Appealing
08/26/2009 4.95 5.02 4.92 5.02 1,469,775 + +1.21% 4 Stars: Appealing
08/25/2009 5.03 5.10 4.85 4.96 1,888,863 - -1.39% 4 Stars: Appealing
08/24/2009 5.00 5.15 5.00 5.03 1,816,693 + +0.80% 4 Stars: Appealing
08/21/2009 4.95 5.05 4.92 4.99 1,734,013 + +2.25% 4 Stars: Appealing
08/20/2009 4.90 5.05 4.83 4.88 1,819,216 - -0.81% 4 Stars: Appealing
08/19/2009 4.79 4.99 4.71 4.92 1,845,537 + +0.61% 4 Stars: Appealing
08/18/2009 5.05 5.08 4.82 4.89 2,808,282 - -2.00% 4 Stars: Appealing
08/17/2009 5.11 5.15 4.88 4.99 3,266,694 - -6.38% 4 Stars: Appealing
08/14/2009 5.30 5.36 5.20 5.33 2,439,324 + +1.91% 4 Stars: Appealing
08/13/2009 5.20 5.24 5.08 5.23 2,404,001 + +3.77% 4 Stars: Appealing
08/12/2009 5.04 5.25 5.01 5.04 2,582,142 + +0.60% 4 Stars: Appealing
08/11/2009 5.31 5.42 5.00 5.01 3,153,480 - -7.56% 4 Stars: Appealing
08/10/2009 5.37 5.53 5.37 5.42 1,286,540 - -1.09% 4 Stars: Appealing
08/07/2009 5.60 5.69 5.43 5.48 2,231,733 - -0.36% 4 Stars: Appealing
08/06/2009 5.75 5.90 5.27 5.50 4,949,606 - -9.39% 4 Stars: Appealing
08/05/2009 6.15 6.23 5.88 6.07 2,719,106 + +0.17% 4 Stars: Appealing
08/04/2009 5.95 6.10 5.91 6.06 1,334,749 + +0.50% 4 Stars: Appealing
08/03/2009 5.98 6.05 5.83 6.03 2,148,432 + +4.87% 4 Stars: Appealing
07/31/2009 5.87 6.10 5.72 5.75 2,438,317 - -2.04% 4 Stars: Appealing
07/30/2009 5.89 5.98 5.82 5.87 1,690,879 + +2.80% 4 Stars: Appealing
07/29/2009 5.94 5.95 5.70 5.71 2,197,805 - -6.24% 4 Stars: Appealing
07/28/2009 6.25 6.25 5.86 6.09 2,544,696 - -3.49% 4 Stars: Appealing
07/27/2009 6.02 6.39 5.99 6.31 3,214,006 + +5.34% 4 Stars: Appealing
07/24/2009 5.92 6.14 5.81 5.99 1,951,182 - -0.33% 4 Stars: Appealing
07/23/2009 5.67 6.04 5.61 6.01 3,487,109 + +7.32% 4 Stars: Appealing
07/22/2009 5.49 5.66 5.40 5.60 2,000,435 - -1.93% 4 Stars: Appealing
07/21/2009 5.59 5.80 5.53 5.71 3,540,288 + +5.35% 4 Stars: Appealing
07/20/2009 5.36 5.56 5.31 5.42 1,975,662 + +3.04% 4 Stars: Appealing
07/17/2009 5.63 5.63 5.21 5.26 1,906,105 - -2.77% 4 Stars: Appealing
07/16/2009 5.45 5.52 5.25 5.41 2,710,744 - -0.73% 4 Stars: Appealing
07/15/2009 5.12 5.48 4.98 5.45 6,345,960 + +11.68% 4 Stars: Appealing
07/14/2009 4.41 4.91 4.41 4.88 3,859,478 + +10.91% 4 Stars: Appealing
07/13/2009 4.43 4.43 4.10 4.40 2,215,652 + +0.46% 4 Stars: Appealing
07/10/2009 4.15 4.42 4.08 4.38 2,994,220 + +3.30% 4 Stars: Appealing
07/09/2009 4.21 4.32 4.11 4.24 2,644,739 + +3.41% 4 Stars: Appealing
07/08/2009 4.24 4.32 4.00 4.10 3,221,789 - -2.15% 4 Stars: Appealing
07/07/2009 4.25 4.37 4.13 4.19 2,760,471 - -1.87% 4 Stars: Appealing
07/06/2009 4.29 4.34 4.05 4.27 3,781,874 - -2.51% 4 Stars: Appealing
07/02/2009 4.49 4.49 4.35 4.38 2,412,394 - -3.31% 4 Stars: Appealing