Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.44 5.58 5.43 5.51 240,277 + +1.10% 5 Stars: Appealing
11/19/2009 5.52 5.56 5.45 5.45 282,916 - -1.09% 5 Stars: Appealing
11/18/2009 5.52 5.57 5.50 5.51 173,995 - -0.72% 5 Stars: Appealing
11/17/2009 5.52 5.57 5.45 5.55 161,486 - -0.36% 5 Stars: Appealing
11/16/2009 5.75 5.76 5.50 5.57 362,652 - -2.28% 5 Stars: Appealing
11/13/2009 5.73 5.78 5.51 5.70 296,087 + +0.18% 5 Stars: Appealing
11/12/2009 5.65 5.74 5.65 5.69 192,048 + +0.18% 5 Stars: Appealing
11/11/2009 5.59 5.73 5.44 5.68 284,629 + +2.90% 5 Stars: Appealing
11/10/2009 5.71 5.75 5.40 5.52 269,127 - -3.16% 5 Stars: Appealing
11/09/2009 5.73 5.80 5.63 5.70 314,975 + +1.06% 5 Stars: Appealing
11/06/2009 5.50 5.66 5.42 5.64 498,425 - -5.53% 5 Stars: Appealing
11/05/2009 5.73 6.00 5.64 5.97 300,342 + +4.55% 5 Stars: Appealing
11/04/2009 5.82 6.02 5.68 5.71 269,734 - -1.21% 5 Stars: Appealing
11/03/2009 5.76 5.80 5.65 5.78 115,425 + +0.35% 5 Stars: Appealing
11/02/2009 5.56 5.78 5.54 5.76 293,567 + +3.23% 5 Stars: Appealing
10/30/2009 5.54 5.62 5.50 5.58 288,493 - -0.36% 5 Stars: Appealing
10/29/2009 5.54 5.62 5.51 5.60 171,098 + +1.45% 5 Stars: Appealing
10/28/2009 5.55 5.67 5.50 5.52 208,278 - -0.54% 5 Stars: Appealing
10/27/2009 5.47 5.78 5.42 5.55 168,087 + +1.83% 5 Stars: Appealing
10/26/2009 5.59 5.69 5.42 5.45 272,718 - -2.15% 5 Stars: Appealing
10/23/2009 5.76 5.78 5.55 5.57 144,811 - -2.62% 5 Stars: Appealing
10/22/2009 5.78 5.87 5.62 5.72 158,355 - -0.87% 5 Stars: Appealing
10/21/2009 5.97 6.00 5.75 5.77 344,635 - -3.67% 5 Stars: Appealing
10/20/2009 6.13 6.13 5.94 5.99 183,768 - -1.64% 5 Stars: Appealing
10/19/2009 6.08 6.15 6.00 6.09 292,697 + +0.16% 5 Stars: Appealing
10/16/2009 6.02 6.15 5.98 6.08 324,283 + +0.83% 5 Stars: Appealing
10/15/2009 6.04 6.22 5.98 6.03 209,421 - -0.50% 5 Stars: Appealing
10/14/2009 6.27 6.33 5.92 6.06 537,358 - -1.94% 5 Stars: Appealing
10/13/2009 6.10 6.32 6.07 6.18 542,579 + +1.81% 5 Stars: Appealing
10/12/2009 6.23 6.24 6.07 6.07 480,076 - 0.00% 5 Stars: Appealing
10/09/2009 5.85 6.17 5.83 6.07 671,001 + +4.48% 5 Stars: Appealing
10/08/2009 5.96 6.00 5.79 5.81 223,667 - -1.53% 5 Stars: Appealing
10/07/2009 5.95 6.08 5.76 5.90 444,810 - -1.50% 5 Stars: Appealing
10/06/2009 5.93 6.04 5.85 5.99 414,325 + +1.35% 5 Stars: Appealing
10/05/2009 5.55 5.92 5.50 5.91 311,627 + +7.45% 5 Stars: Appealing
10/02/2009 5.58 5.62 5.50 5.50 162,447 - -2.65% 5 Stars: Appealing
10/01/2009 5.75 5.87 5.62 5.65 350,138 - -3.25% 5 Stars: Appealing
09/30/2009 6.00 6.00 5.76 5.84 228,680 - -2.18% 5 Stars: Appealing
09/29/2009 5.99 5.99 5.80 5.97 213,410 + +0.34% 5 Stars: Appealing
09/28/2009 5.74 6.00 5.67 5.95 376,193 + +4.02% 5 Stars: Appealing
09/25/2009 5.66 5.78 5.63 5.72 166,716 + +0.18% 5 Stars: Appealing
09/24/2009 5.73 5.77 5.51 5.71 279,154 - -0.52% 4 Stars: Appealing
09/23/2009 5.55 5.83 5.55 5.74 378,580 + +4.55% 4 Stars: Appealing
09/22/2009 5.48 5.67 5.48 5.49 266,942 - 0.00% 4 Stars: Appealing
09/21/2009 5.71 5.75 5.45 5.49 244,768 - -3.85% 4 Stars: Appealing
09/18/2009 5.85 5.86 5.60 5.71 323,052 - -2.39% 4 Stars: Appealing
09/17/2009 5.93 5.96 5.80 5.85 335,860 - -0.85% 4 Stars: Appealing
09/16/2009 5.98 6.04 5.90 5.90 379,225 - -0.34% 4 Stars: Appealing
09/15/2009 5.67 5.97 5.66 5.92 343,409 + +4.78% 4 Stars: Appealing
09/14/2009 5.67 5.67 5.50 5.65 172,148 - 0.00% 4 Stars: Appealing
09/11/2009 5.89 5.89 5.40 5.65 425,231 - -1.57% 4 Stars: Appealing
09/10/2009 5.21 5.75 5.21 5.74 782,450 + +10.38% 5 Stars: Appealing
09/09/2009 5.30 5.35 5.18 5.20 289,343 + +0.39% 5 Stars: Appealing
09/08/2009 5.31 5.31 5.12 5.18 301,402 - -1.33% 5 Stars: Appealing
09/04/2009 5.22 5.28 5.17 5.25 408,559 + +1.35% 5 Stars: Appealing
09/03/2009 5.07 5.21 5.04 5.18 622,903 + +2.98% 5 Stars: Appealing
09/02/2009 5.05 5.12 5.00 5.03 240,922 - -0.79% 5 Stars: Appealing
09/01/2009 5.25 5.25 5.00 5.07 475,534 - -3.43% 5 Stars: Appealing
08/31/2009 5.20 5.27 5.15 5.25 558,616 + +0.77% 5 Stars: Appealing
08/28/2009 5.30 5.30 5.14 5.21 385,946 - -0.57% 5 Stars: Appealing
08/27/2009 5.27 5.30 5.11 5.24 219,122 - -0.57% 5 Stars: Appealing
08/26/2009 5.29 5.30 5.11 5.27 522,176 - -0.75% 5 Stars: Appealing
08/25/2009 5.44 5.55 5.27 5.31 478,234 - -1.30% 5 Stars: Appealing
08/24/2009 5.52 5.61 5.34 5.38 380,847 - -1.47% 5 Stars: Appealing
08/21/2009 5.33 5.57 5.33 5.46 818,687 + +4.00% 5 Stars: Appealing
08/20/2009 5.00 5.29 4.99 5.25 628,204 + +4.79% 5 Stars: Appealing
08/19/2009 4.98 5.14 4.89 5.01 570,444 - 0.00% 5 Stars: Appealing
08/18/2009 5.02 5.10 4.93 5.01 476,985 + +0.60% 5 Stars: Appealing
08/17/2009 5.21 5.24 4.95 4.98 791,571 - -5.50% 5 Stars: Appealing
08/14/2009 5.40 5.49 5.14 5.27 438,905 - -1.86% 5 Stars: Appealing
08/13/2009 5.56 5.62 5.31 5.37 330,878 - -2.72% 5 Stars: Appealing
08/12/2009 5.50 5.56 5.40 5.52 386,939 + +0.36% 5 Stars: Appealing
08/11/2009 5.60 5.61 5.44 5.50 488,432 - -1.96% 5 Stars: Appealing
08/10/2009 5.80 5.90 5.60 5.61 716,615 - -2.09% 5 Stars: Appealing
08/07/2009 5.95 5.98 5.47 5.73 1,873,031 - -17.32% 5 Stars: Appealing
08/06/2009 7.22 7.22 6.90 6.93 175,535 - -4.02% 5 Stars: Appealing
08/05/2009 7.33 7.40 7.07 7.22 173,944 - -0.14% 5 Stars: Appealing
08/04/2009 7.06 7.40 7.01 7.23 269,595 + +2.55% 5 Stars: Appealing
08/03/2009 7.12 7.15 6.94 7.05 312,173 + +0.86% 5 Stars: Appealing
07/31/2009 7.01 7.06 6.93 6.99 169,726 + +0.14% 5 Stars: Appealing
07/30/2009 6.87 7.07 6.85 6.98 238,790 + +3.41% 5 Stars: Appealing
07/29/2009 6.93 6.97 6.70 6.75 179,497 - -2.46% 5 Stars: Appealing
07/28/2009 7.00 7.07 6.84 6.92 153,254 - -1.84% 5 Stars: Appealing
07/27/2009 6.85 7.15 6.81 7.05 275,765 + +3.52% 5 Stars: Appealing
07/24/2009 6.70 6.92 6.61 6.81 306,532 + +1.64% 5 Stars: Appealing
07/23/2009 6.75 6.75 6.61 6.70 232,249 - -0.30% 5 Stars: Appealing
07/22/2009 6.58 6.72 6.50 6.72 459,947 + +1.82% 5 Stars: Appealing
07/21/2009 6.73 6.75 6.50 6.60 342,685 - -1.79% 5 Stars: Appealing
07/20/2009 6.98 7.05 6.70 6.72 190,195 - -2.61% 5 Stars: Appealing
07/17/2009 7.09 7.19 6.87 6.90 409,102 - -2.13% 5 Stars: Appealing
07/16/2009 7.11 7.15 7.01 7.05 476,451 - -0.98% 5 Stars: Appealing
07/15/2009 7.12 7.18 7.01 7.12 182,050 + +1.42% 5 Stars: Appealing
07/14/2009 6.77 7.09 6.66 7.02 231,198 + +4.15% 5 Stars: Appealing
07/13/2009 6.71 6.88 6.54 6.74 283,902 + +1.05% 5 Stars: Appealing
07/10/2009 6.66 6.74 6.50 6.67 152,315 + +0.30% 5 Stars: Appealing
07/09/2009 6.61 6.73 6.53 6.65 134,965 + +1.99% 5 Stars: Appealing
07/08/2009 6.54 6.86 6.46 6.52 154,619 + +0.15% 5 Stars: Appealing
07/07/2009 6.75 6.76 6.50 6.51 202,634 - -3.27% 5 Stars: Appealing
07/06/2009 6.59 6.74 6.50 6.73 223,531 + +2.12% 5 Stars: Appealing
07/02/2009 7.06 7.06 6.59 6.59 226,144 - -7.57% 5 Stars: Appealing