Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 4.33 4.33 4.17 4.19 574,627 - -3.46% 5 Stars: Appealing
11/19/2009 4.46 4.46 4.32 4.34 744,656 - -2.91% 5 Stars: Appealing
11/18/2009 4.48 4.50 4.41 4.47 420,792 - 0.00% 5 Stars: Appealing
11/17/2009 4.45 4.54 4.41 4.47 597,697 - -0.45% 5 Stars: Appealing
11/16/2009 4.50 4.60 4.45 4.49 712,393 + +1.58% 5 Stars: Appealing
11/13/2009 4.58 4.59 4.36 4.42 745,060 - -3.07% 5 Stars: Appealing
11/12/2009 4.60 4.60 4.40 4.56 715,618 - -1.51% 5 Stars: Appealing
11/11/2009 4.59 4.67 4.55 4.63 355,592 + +1.76% 5 Stars: Appealing
11/10/2009 4.66 4.66 4.43 4.55 346,226 - -2.99% 5 Stars: Appealing
11/09/2009 4.60 4.73 4.59 4.69 416,671 + +2.85% 5 Stars: Appealing
11/06/2009 4.64 4.70 4.53 4.56 239,651 - -2.98% 5 Stars: Appealing
11/05/2009 4.61 4.75 4.56 4.70 430,076 + +2.62% 5 Stars: Appealing
11/04/2009 4.56 4.68 4.49 4.58 557,025 + +2.23% 5 Stars: Appealing
11/03/2009 4.22 4.52 4.20 4.48 517,441 + +5.66% 5 Stars: Appealing
11/02/2009 4.31 4.39 4.12 4.24 404,308 - -0.47% 5 Stars: Appealing
10/30/2009 4.49 4.56 4.21 4.26 526,754 - -5.54% 5 Stars: Appealing
10/29/2009 4.40 4.54 4.40 4.51 413,715 + +2.97% 5 Stars: Appealing
10/28/2009 4.54 4.55 4.32 4.38 564,181 - -3.52% 5 Stars: Appealing
10/27/2009 4.64 4.74 4.54 4.54 398,880 - -1.30% 5 Stars: Appealing
10/26/2009 4.74 4.87 4.50 4.60 806,407 - -2.95% 5 Stars: Appealing
10/23/2009 4.84 4.90 4.71 4.74 401,718 - -1.25% 4 Stars: Appealing
10/22/2009 4.66 4.85 4.58 4.80 309,594 + +3.23% 4 Stars: Appealing
10/21/2009 4.62 4.87 4.62 4.65 723,319 + +0.22% 4 Stars: Appealing
10/20/2009 4.71 4.80 4.59 4.64 358,276 - -2.73% 4 Stars: Appealing
10/19/2009 4.80 4.83 4.69 4.77 349,780 - -0.83% 4 Stars: Appealing
10/16/2009 4.74 4.89 4.73 4.81 336,228 + +0.21% 4 Stars: Appealing
10/15/2009 4.80 4.85 4.70 4.80 609,686 - -0.62% 4 Stars: Appealing
10/14/2009 4.94 4.94 4.69 4.83 394,857 + +0.21% 4 Stars: Appealing
10/13/2009 4.87 4.90 4.68 4.82 391,939 - -1.43% 4 Stars: Appealing
10/12/2009 4.85 5.04 4.79 4.89 373,449 + +1.03% 4 Stars: Appealing
10/09/2009 4.76 4.85 4.72 4.84 216,765 + +1.47% 4 Stars: Appealing
10/08/2009 4.53 4.84 4.51 4.77 464,731 + +5.30% 4 Stars: Appealing
10/07/2009 4.56 4.59 4.44 4.53 279,002 - -0.88% 4 Stars: Appealing
10/06/2009 4.58 4.64 4.47 4.57 308,964 + +0.88% 4 Stars: Appealing
10/05/2009 4.39 4.54 4.31 4.53 256,632 + +4.14% 4 Stars: Appealing
10/02/2009 4.33 4.41 4.25 4.35 362,732 - -0.91% 4 Stars: Appealing
10/01/2009 4.55 4.64 4.39 4.39 429,296 - -4.57% 4 Stars: Appealing
09/30/2009 4.60 4.70 4.46 4.60 318,299 + +0.44% 4 Stars: Appealing
09/29/2009 4.64 4.70 4.40 4.58 401,034 - -3.17% 4 Stars: Appealing
09/28/2009 4.68 4.85 4.61 4.73 396,575 + +1.50% 4 Stars: Appealing
09/25/2009 4.58 4.66 4.52 4.66 437,731 + +2.42% 4 Stars: Appealing
09/24/2009 4.73 4.86 4.51 4.55 411,710 - -3.60% 4 Stars: Appealing
09/23/2009 4.82 4.92 4.69 4.72 597,752 - -2.28% 4 Stars: Appealing
09/22/2009 4.84 4.87 4.74 4.83 377,211 + +1.05% 4 Stars: Appealing
09/21/2009 4.80 4.86 4.76 4.78 243,714 - -1.85% 4 Stars: Appealing
09/18/2009 4.80 4.90 4.74 4.87 639,827 + +1.67% 4 Stars: Appealing
09/17/2009 4.87 4.91 4.78 4.79 282,680 - -1.64% 4 Stars: Appealing
09/16/2009 4.70 4.89 4.69 4.87 572,083 + +4.06% 4 Stars: Appealing
09/15/2009 4.86 4.92 4.68 4.68 564,832 - -3.70% 4 Stars: Appealing
09/14/2009 4.82 4.92 4.76 4.86 352,052 + +1.25% 4 Stars: Appealing
09/11/2009 4.89 4.92 4.70 4.80 431,611 + +0.21% 4 Stars: Appealing
09/10/2009 4.71 4.83 4.66 4.79 289,833 + +1.70% 4 Stars: Appealing
09/09/2009 4.63 4.75 4.54 4.71 396,453 + +1.51% 4 Stars: Appealing
09/08/2009 4.51 4.74 4.51 4.64 469,492 + +3.57% 4 Stars: Appealing
09/04/2009 4.46 4.50 4.36 4.48 349,933 + +1.36% 4 Stars: Appealing
09/03/2009 4.45 4.52 4.35 4.42 261,304 - -0.45% 4 Stars: Appealing
09/02/2009 4.39 4.53 4.31 4.44 839,805 + +1.14% 4 Stars: Appealing
09/01/2009 4.70 4.70 4.28 4.39 873,255 - -6.99% 4 Stars: Appealing
08/31/2009 4.72 4.80 4.62 4.72 452,821 + +0.21% 4 Stars: Appealing
08/28/2009 4.97 5.03 4.71 4.71 560,599 - -3.29% 4 Stars: Appealing
08/27/2009 4.91 4.92 4.73 4.87 435,238 - -0.61% 4 Stars: Appealing
08/26/2009 4.88 4.97 4.80 4.90 433,079 + +0.20% 4 Stars: Appealing
08/25/2009 5.21 5.28 4.87 4.89 840,586 - -5.60% 4 Stars: Appealing
08/24/2009 5.30 5.35 5.10 5.18 582,147 - -1.15% 4 Stars: Appealing
08/21/2009 5.30 5.38 5.20 5.24 682,611 + +0.77% 4 Stars: Appealing
08/20/2009 5.23 5.40 5.14 5.20 546,722 - -0.57% 4 Stars: Appealing
08/19/2009 4.73 5.23 4.72 5.23 1,161,693 + +8.28% 4 Stars: Appealing
08/18/2009 4.52 4.85 4.49 4.83 708,843 + +7.33% 4 Stars: Appealing
08/17/2009 4.62 4.70 4.48 4.50 477,873 - -5.86% 4 Stars: Appealing
08/14/2009 4.86 4.95 4.68 4.78 535,445 - -2.05% 4 Stars: Appealing
08/13/2009 4.91 4.95 4.81 4.88 335,993 - -0.20% 4 Stars: Appealing
08/12/2009 4.83 4.98 4.69 4.89 564,046 + +1.03% 4 Stars: Appealing
08/11/2009 4.94 4.98 4.65 4.84 726,536 - -3.20% 4 Stars: Appealing
08/10/2009 4.55 5.00 4.50 5.00 602,632 + +9.89% 4 Stars: Appealing
08/07/2009 4.54 4.65 4.50 4.55 236,432 + +1.79% 4 Stars: Appealing
08/06/2009 4.67 4.68 4.45 4.47 200,522 - -3.46% 4 Stars: Appealing
08/05/2009 4.77 4.83 4.61 4.63 234,491 - -3.14% 4 Stars: Appealing
08/04/2009 4.71 4.82 4.63 4.78 347,128 + +1.49% 4 Stars: Appealing
08/03/2009 4.48 4.71 4.48 4.71 540,627 + +6.32% 4 Stars: Appealing
07/31/2009 4.34 4.52 4.29 4.43 263,800 + +1.14% 4 Stars: Appealing
07/30/2009 4.25 4.51 4.22 4.38 403,135 + +4.29% 4 Stars: Appealing
07/29/2009 4.25 4.36 4.16 4.20 456,070 - -6.25% 4 Stars: Appealing
07/28/2009 4.56 4.57 4.29 4.48 417,042 - -3.66% 4 Stars: Appealing
07/27/2009 4.71 4.75 4.60 4.65 263,181 - -0.43% 4 Stars: Appealing
07/24/2009 4.58 4.69 4.54 4.67 262,218 + +1.30% 4 Stars: Appealing
07/23/2009 4.66 4.78 4.57 4.61 648,068 - -2.95% 4 Stars: Appealing
07/22/2009 4.76 4.83 4.70 4.75 207,990 - -1.25% 4 Stars: Appealing
07/21/2009 5.00 5.06 4.67 4.81 337,316 - -3.61% 4 Stars: Appealing
07/20/2009 4.81 5.00 4.77 4.99 542,100 + +5.05% 4 Stars: Appealing
07/17/2009 4.68 4.79 4.60 4.75 678,182 - -0.63% 4 Stars: Appealing
07/16/2009 4.80 4.83 4.64 4.78 419,568 - -1.24% 5 Stars: Appealing
07/15/2009 4.70 4.90 4.70 4.84 1,104,869 + +3.86% 5 Stars: Appealing
07/14/2009 4.37 4.66 4.27 4.66 1,392,258 + +6.15% 5 Stars: Appealing
07/13/2009 4.05 4.42 4.05 4.39 1,198,905 + +8.93% 5 Stars: Appealing
07/10/2009 3.91 4.13 3.77 4.03 742,227 + +2.03% 5 Stars: Appealing
07/09/2009 3.79 4.08 3.75 3.95 924,619 + +2.07% 5 Stars: Appealing
07/08/2009 3.80 3.93 3.75 3.87 945,720 + +0.78% 5 Stars: Appealing
07/07/2009 3.96 4.02 3.82 3.84 811,396 - -4.95% 5 Stars: Appealing
07/06/2009 3.84 4.18 3.76 4.04 770,909 + +3.06% 5 Stars: Appealing
07/02/2009 4.19 4.19 3.92 3.92 703,942 - -7.98% 5 Stars: Appealing