Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.84 9.88 9.76 9.83 37,335,109 + +1.03% 3 Stars: Appealing
02/08/2010 9.89 9.89 9.71 9.73 27,702,241 - -0.92% 3 Stars: Appealing
02/05/2010 9.80 9.84 9.67 9.82 44,475,198 - -0.20% 3 Stars: Appealing
02/04/2010 9.85 9.87 9.77 9.84 46,006,515 - -1.89% 3 Stars: Appealing
02/03/2010 10.04 10.07 9.97 10.03 33,557,651 - -0.99% 3 Stars: Appealing
02/02/2010 10.04 10.13 10.02 10.13 41,686,176 + +1.91% 3 Stars: Appealing
02/01/2010 9.94 9.96 9.90 9.94 32,586,196 + +1.02% 3 Stars: Appealing
01/29/2010 10.08 10.08 9.83 9.84 37,335,224 - -1.40% 3 Stars: Appealing
01/28/2010 10.07 10.08 9.93 9.98 40,314,719 - -0.99% 3 Stars: Appealing
01/27/2010 10.06 10.11 10.00 10.08 28,814,617 - -0.59% 3 Stars: Appealing
01/26/2010 10.14 10.23 10.11 10.14 27,428,161 - -1.07% 3 Stars: Appealing
01/25/2010 10.28 10.29 10.21 10.25 16,844,265 + +0.79% 3 Stars: Appealing
01/22/2010 10.27 10.32 10.16 10.17 28,234,078 - -1.07% 3 Stars: Appealing
01/21/2010 10.28 10.36 10.22 10.28 56,415,225 + +0.49% 3 Stars: Appealing
01/20/2010 10.24 10.25 10.14 10.23 33,452,489 - -2.20% 3 Stars: Appealing
01/19/2010 10.58 10.58 10.38 10.46 17,360,119 - -0.10% 3 Stars: Appealing
01/15/2010 10.50 10.52 10.36 10.47 37,585,557 - -0.19% 3 Stars: Appealing
01/14/2010 10.41 10.51 10.41 10.49 25,912,727 + +1.45% 3 Stars: Appealing
01/13/2010 10.25 10.35 10.24 10.34 35,526,788 + +0.58% 3 Stars: Appealing
01/12/2010 10.28 10.32 10.25 10.28 30,488,307 + +0.69% 3 Stars: Appealing
01/11/2010 10.18 10.21 10.14 10.21 20,831,313 + +0.89% 3 Stars: Appealing
01/08/2010 10.11 10.14 10.06 10.12 16,884,079 + +1.20% 3 Stars: Appealing
01/07/2010 9.97 10.03 9.97 10.00 32,036,447 - -0.89% 3 Stars: Appealing
01/06/2010 9.97 10.12 9.97 10.09 38,862,640 + +0.40% 3 Stars: Appealing
01/05/2010 10.03 10.09 9.99 10.05 31,205,753 + +0.60% 3 Stars: Appealing
01/04/2010 9.87 9.99 9.87 9.99 23,715,655 + +2.57% 3 Stars: Appealing
12/31/2009 9.82 9.83 9.73 9.74 14,277,158 - -0.81% 3 Stars: Appealing
12/30/2009 9.78 9.83 9.72 9.82 21,496,850 - -1.11% 3 Stars: Appealing
12/29/2009 9.96 9.97 9.90 9.93 10,988,535 + +0.40% 3 Stars: Appealing
12/28/2009 9.94 9.95 9.88 9.89 10,843,474 - -0.40% 3 Stars: Appealing
12/24/2009 9.87 9.93 9.86 9.93 12,105,497 + +0.71% 3 Stars: Appealing
12/23/2009 9.84 9.88 9.82 9.86 14,581,675 + +0.31% 3 Stars: Appealing
12/22/2009 9.78 9.83 9.76 9.83 28,048,704 - -0.10% 3 Stars: Appealing
12/21/2009 9.85 9.91 9.83 9.84 25,176,065 - -0.30% 3 Stars: Appealing
12/18/2009 9.89 9.91 9.82 9.87 21,795,847 - -0.20% 3 Stars: Appealing
12/17/2009 9.89 9.93 9.86 9.89 23,813,941 - -1.40% 3 Stars: Appealing
12/16/2009 10.01 10.10 10.00 10.03 24,693,322 + +1.52% 3 Stars: Appealing
12/15/2009 9.98 9.98 9.85 9.88 22,479,823 - -0.80% 3 Stars: Appealing
12/14/2009 9.96 9.98 9.92 9.96 20,461,477 + +0.10% 3 Stars: Appealing
12/11/2009 9.91 9.97 9.88 9.95 34,178,454 + +0.61% 3 Stars: Appealing
12/10/2009 9.90 9.93 9.87 9.89 23,809,081 - -0.80% 3 Stars: Appealing
12/09/2009 9.94 9.98 9.89 9.97 29,469,645 + +0.30% 3 Stars: Appealing
12/08/2009 9.95 9.98 9.91 9.94 35,525,268 + +0.30% 3 Stars: Appealing
12/07/2009 9.86 10.00 9.86 9.91 33,581,822 - -0.80% 3 Stars: Appealing
12/04/2009 10.04 10.16 9.92 9.99 65,240,569 - 0.00% 3 Stars: Appealing
12/03/2009 9.78 10.06 9.78 9.99 45,146,622 + +1.42% 3 Stars: Appealing
12/02/2009 9.86 9.92 9.81 9.85 59,913,821 - -0.40% 3 Stars: Appealing
12/01/2009 9.70 9.93 9.70 9.89 75,639,813 + +3.45% 3 Stars: Appealing
11/30/2009 9.30 9.63 9.30 9.56 38,057,270 + +2.03% 3 Stars: Appealing
11/27/2009 9.47 9.47 9.29 9.37 21,151,708 - -0.85% 3 Stars: Appealing
11/25/2009 9.42 9.47 9.39 9.45 28,478,252 + +1.72% 3 Stars: Appealing
11/24/2009 9.30 9.41 9.23 9.29 36,076,021 - -1.28% 3 Stars: Appealing
11/23/2009 9.45 9.47 9.36 9.41 31,516,054 + +1.07% 3 Stars: Appealing
11/20/2009 9.39 9.39 9.24 9.31 34,679,167 + +0.76% 3 Stars: Appealing
11/19/2009 9.31 9.31 9.20 9.24 34,034,278 - -2.33% 3 Stars: Appealing
11/18/2009 9.55 9.55 9.40 9.46 24,668,580 - -1.05% 3 Stars: Appealing
11/17/2009 9.55 9.58 9.50 9.56 21,884,404 - -1.14% 3 Stars: Appealing
11/16/2009 9.58 9.74 9.56 9.67 32,295,498 + +0.94% 3 Stars: Appealing
11/13/2009 9.53 9.63 9.51 9.58 29,067,477 + +0.95% 3 Stars: Appealing
11/12/2009 9.54 9.59 9.46 9.49 22,658,723 - -1.66% 3 Stars: Appealing
11/11/2009 9.69 9.73 9.64 9.65 13,975,422 - -0.10% 3 Stars: Appealing
11/10/2009 9.63 9.67 9.60 9.66 19,584,209 - -0.72% 3 Stars: Appealing
11/09/2009 9.65 9.77 9.63 9.73 18,446,104 + +1.14% 3 Stars: Appealing
11/06/2009 9.55 9.65 9.54 9.62 25,545,985 - -0.62% 3 Stars: Appealing
11/05/2009 9.61 9.71 9.61 9.68 16,670,951 + +0.73% 3 Stars: Appealing
11/04/2009 9.65 9.70 9.59 9.61 23,875,756 - -0.21% 3 Stars: Appealing
11/03/2009 9.52 9.63 9.50 9.63 24,298,985 - -0.10% 3 Stars: Appealing
11/02/2009 9.65 9.72 9.57 9.64 42,319,086 + +0.94% 3 Stars: Appealing
10/30/2009 9.67 9.69 9.48 9.55 38,183,623 - -1.24% 3 Stars: Appealing
10/29/2009 9.63 9.71 9.62 9.67 21,034,375 + +1.58% 3 Stars: Appealing
10/28/2009 9.58 9.60 9.50 9.52 31,884,912 - -1.04% 3 Stars: Appealing
10/27/2009 9.65 9.69 9.60 9.62 26,291,789 - -0.41% 3 Stars: Appealing
10/26/2009 9.77 9.83 9.61 9.66 29,539,607 - -0.31% 3 Stars: Appealing
10/23/2009 9.78 9.81 9.62 9.69 26,258,674 - -2.32% 3 Stars: Appealing
10/22/2009 9.81 9.94 9.75 9.92 21,857,212 + +0.20% 3 Stars: Appealing
10/21/2009 9.88 10.01 9.87 9.90 21,121,646 - -0.30% 3 Stars: Appealing
10/20/2009 9.99 10.00 9.84 9.93 17,366,844 - -0.30% 3 Stars: Appealing
10/19/2009 9.91 10.00 9.87 9.96 25,235,218 + +1.63% 3 Stars: Appealing
10/16/2009 9.94 9.94 9.73 9.80 18,882,964 - -1.80% 3 Stars: Appealing
10/15/2009 9.90 9.99 9.90 9.98 16,704,748 - -0.50% 4 Stars: Appealing
10/14/2009 10.01 10.04 9.98 10.03 18,608,232 + +1.11% 4 Stars: Appealing
10/13/2009 9.94 9.95 9.88 9.92 22,319,493 - -0.50% 4 Stars: Appealing
10/12/2009 10.00 10.05 9.96 9.97 13,534,353 + +0.20% 4 Stars: Appealing
10/09/2009 9.93 9.97 9.89 9.95 23,251,814 - 0.00% 4 Stars: Appealing
10/08/2009 9.97 10.03 9.92 9.95 28,286,222 + +1.12% 4 Stars: Appealing
10/07/2009 9.76 9.85 9.75 9.84 30,625,765 + +0.92% 4 Stars: Appealing
10/06/2009 9.74 9.82 9.71 9.75 32,598,794 + +1.14% 4 Stars: Appealing
10/05/2009 9.54 9.67 9.51 9.64 22,950,380 + +0.84% 4 Stars: Appealing
10/02/2009 9.57 9.66 9.52 9.56 40,640,698 - -1.34% 4 Stars: Appealing
10/01/2009 9.88 9.89 9.68 9.69 31,608,211 - -2.52% 3 Stars: Appealing
09/30/2009 10.00 10.02 9.88 9.94 28,599,606 + +0.51% 3 Stars: Appealing
09/29/2009 9.96 9.99 9.86 9.89 30,035,638 - -2.08% 3 Stars: Appealing
09/28/2009 10.04 10.16 10.02 10.10 20,121,605 + +0.80% 3 Stars: Appealing
09/25/2009 10.08 10.15 10.01 10.02 42,494,875 - -0.79% 3 Stars: Appealing
09/24/2009 10.27 10.30 10.06 10.10 54,067,067 + +0.10% 3 Stars: Appealing
09/23/2009 10.21 10.28 10.08 10.09 29,126,073 - -1.08% 3 Stars: Appealing
09/22/2009 10.24 10.24 10.17 10.20 22,753,383 + +1.29% 3 Stars: Appealing
09/21/2009 10.02 10.13 10.00 10.07 26,140,563 - -0.98% 3 Stars: Appealing
09/18/2009 10.25 10.25 10.13 10.17 116,207,872 + +0.49% 3 Stars: Appealing
09/17/2009 10.14 10.22 10.10 10.12 31,765,036 - -0.98% 3 Stars: Appealing