Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 7.23 7.72 7.05 7.38 3,381,077 - -0.27% 5 Stars: Appealing
11/19/2009 7.90 8.00 7.30 7.40 6,585,890 - -11.90% 5 Stars: Appealing
11/18/2009 7.51 8.40 7.45 8.40 8,332,652 + +14.29% 5 Stars: Appealing
11/17/2009 7.03 7.40 6.86 7.35 4,068,449 + +3.81% 5 Stars: Appealing
11/16/2009 6.83 7.10 6.72 7.08 5,754,034 + +7.27% 5 Stars: Appealing
11/13/2009 6.65 6.73 6.42 6.60 1,760,957 + +0.61% 5 Stars: Appealing
11/12/2009 6.76 6.95 6.46 6.56 4,096,388 - -0.46% 5 Stars: Appealing
11/11/2009 6.05 6.59 5.83 6.59 3,414,506 + +11.88% 5 Stars: Appealing
11/10/2009 6.08 6.16 5.87 5.89 1,281,153 - -3.76% 5 Stars: Appealing
11/09/2009 6.04 6.15 6.00 6.12 1,046,489 + +2.68% 5 Stars: Appealing
11/06/2009 5.94 6.16 5.83 5.96 1,048,232 - -2.30% 5 Stars: Appealing
11/05/2009 5.94 6.11 5.75 6.10 1,583,306 + +4.99% 4 Stars: Appealing
11/04/2009 6.16 6.40 5.76 5.81 3,533,574 - -0.17% 4 Stars: Appealing
11/03/2009 5.40 5.82 5.31 5.82 1,805,898 + +5.82% 4 Stars: Appealing
11/02/2009 5.70 5.75 5.25 5.50 1,719,516 - -2.48% 4 Stars: Appealing
10/30/2009 6.19 6.19 5.61 5.64 1,836,729 - -6.31% 4 Stars: Appealing
10/29/2009 6.15 6.15 5.95 6.02 1,373,366 + +4.33% 4 Stars: Appealing
10/28/2009 6.16 6.19 5.71 5.77 2,473,682 - -6.94% 4 Stars: Appealing
10/27/2009 6.55 6.60 6.15 6.20 1,635,079 - -3.88% 4 Stars: Appealing
10/26/2009 6.80 6.93 6.35 6.45 2,123,055 - -4.87% 4 Stars: Appealing
10/23/2009 7.14 7.14 6.72 6.78 1,355,784 - -3.83% 5 Stars: Appealing
10/22/2009 6.99 7.10 6.81 7.05 1,820,575 - -0.14% 5 Stars: Appealing
10/21/2009 7.06 7.27 6.92 7.06 2,832,690 - -0.56% 5 Stars: Appealing
10/20/2009 6.84 7.22 6.79 7.10 2,424,746 + +3.80% 4 Stars: Appealing
10/19/2009 6.84 6.93 6.64 6.84 1,354,029 + +1.18% 4 Stars: Appealing
10/16/2009 6.88 6.95 6.73 6.76 1,088,291 - -3.57% 4 Stars: Appealing
10/15/2009 6.91 7.01 6.81 7.01 1,363,016 + +0.29% 4 Stars: Appealing
10/14/2009 7.00 7.04 6.82 6.99 1,545,061 + +2.64% 4 Stars: Appealing
10/13/2009 6.95 7.06 6.70 6.81 2,304,957 + +0.89% 4 Stars: Appealing
10/12/2009 6.99 6.99 6.70 6.75 1,180,620 - -2.32% 4 Stars: Appealing
10/09/2009 7.19 7.19 6.72 6.91 2,149,270 - -3.49% 4 Stars: Appealing
10/08/2009 7.33 7.45 7.10 7.16 3,369,658 + +0.70% 4 Stars: Appealing
10/07/2009 6.46 7.18 6.42 7.11 3,306,545 + +10.23% 4 Stars: Appealing
10/06/2009 6.30 6.45 6.28 6.45 1,260,888 + +4.20% 4 Stars: Appealing
10/05/2009 6.37 6.37 6.12 6.19 1,359,690 + +0.65% 4 Stars: Appealing
10/02/2009 6.10 6.29 6.00 6.15 1,367,760 - -1.76% 4 Stars: Appealing
10/01/2009 6.64 6.69 6.19 6.26 1,803,023 - -5.86% 4 Stars: Appealing
09/30/2009 6.79 6.88 6.45 6.65 1,399,565 + +0.30% 4 Stars: Appealing
09/29/2009 6.48 6.79 6.44 6.63 2,209,520 + +2.95% 4 Stars: Appealing
09/28/2009 6.48 6.55 6.35 6.44 1,122,139 - -0.16% 4 Stars: Appealing
09/25/2009 6.52 6.55 6.31 6.45 1,580,171 - -2.12% 4 Stars: Appealing
09/24/2009 7.00 7.07 6.53 6.59 2,533,654 - -5.45% 4 Stars: Appealing
09/23/2009 7.34 7.35 6.96 6.97 1,787,962 - -4.39% 4 Stars: Appealing
09/22/2009 7.37 7.40 7.22 7.29 1,467,288 + +1.39% 4 Stars: Appealing
09/21/2009 7.25 7.27 7.02 7.19 1,357,310 - -2.44% 5 Stars: Appealing
09/18/2009 7.40 7.44 7.18 7.37 1,479,078 + +0.96% 5 Stars: Appealing
09/17/2009 7.65 7.89 7.20 7.30 3,713,244 - -2.93% 5 Stars: Appealing
09/16/2009 7.35 7.73 7.28 7.52 3,714,234 + +4.44% 5 Stars: Appealing
09/15/2009 7.32 7.42 7.12 7.20 1,419,290 - -0.96% 5 Stars: Appealing
09/14/2009 7.12 7.46 6.87 7.27 1,895,284 + +0.14% 5 Stars: Appealing
09/11/2009 7.50 7.62 7.10 7.26 2,743,615 + +0.55% 5 Stars: Appealing
09/10/2009 7.45 7.60 7.16 7.22 1,895,133 - -2.43% 5 Stars: Appealing
09/09/2009 7.15 7.71 7.00 7.40 3,177,920 + +4.52% 5 Stars: Appealing
09/08/2009 7.09 7.25 6.94 7.08 1,480,735 + +3.36% 5 Stars: Appealing
09/04/2009 6.86 6.87 6.67 6.85 656,940 + +0.44% 5 Stars: Appealing
09/03/2009 6.70 6.82 6.60 6.82 705,943 + +3.18% 5 Stars: Appealing
09/02/2009 6.50 6.77 6.40 6.61 1,029,844 + +1.23% 5 Stars: Appealing
09/01/2009 6.70 6.95 6.52 6.53 1,415,265 - -3.69% 5 Stars: Appealing
08/31/2009 6.81 6.89 6.66 6.78 1,633,263 - -4.78% 4 Stars: Appealing
08/28/2009 7.48 7.48 7.06 7.12 1,440,103 - -2.86% 4 Stars: Appealing
08/27/2009 6.93 7.38 6.70 7.33 3,147,697 + +5.77% 4 Stars: Appealing
08/26/2009 7.02 7.17 6.80 6.93 1,181,184 - -1.00% 4 Stars: Appealing
08/25/2009 7.49 7.49 6.98 7.00 1,300,610 - -2.37% 4 Stars: Appealing
08/24/2009 7.17 7.48 7.10 7.17 2,166,958 + +2.72% 4 Stars: Appealing
08/21/2009 6.99 7.13 6.92 6.98 1,203,358 + +0.87% 5 Stars: Appealing
08/20/2009 6.80 6.99 6.75 6.92 1,172,183 + +2.52% 5 Stars: Appealing
08/19/2009 6.82 6.85 6.66 6.75 1,923,851 - -3.43% 5 Stars: Appealing
08/18/2009 7.18 7.21 6.87 6.99 1,591,957 - -1.27% 5 Stars: Appealing
08/17/2009 7.09 7.18 7.00 7.08 2,298,726 - -5.60% 5 Stars: Appealing
08/14/2009 7.60 7.67 7.29 7.50 1,044,139 - -1.96% 5 Stars: Appealing
08/13/2009 7.41 7.65 7.26 7.65 2,056,277 + +4.94% 5 Stars: Appealing
08/12/2009 7.41 7.43 7.05 7.29 1,576,034 - -1.88% 5 Stars: Appealing
08/11/2009 7.68 7.68 7.36 7.43 1,965,915 - -3.26% 5 Stars: Appealing
08/10/2009 7.60 7.73 7.45 7.68 2,049,862 + +2.67% 5 Stars: Appealing
08/07/2009 7.57 7.74 7.45 7.48 2,641,354 + +0.13% 5 Stars: Appealing
08/06/2009 7.90 8.00 7.45 7.47 9,928,455 - -14.43% 4 Stars: Appealing
08/05/2009 9.95 9.95 8.60 8.73 4,846,466 - -11.82% 4 Stars: Appealing
08/04/2009 9.44 9.90 9.27 9.90 1,551,537 + +4.21% 5 Stars: Appealing
08/03/2009 9.49 9.55 9.23 9.50 1,232,221 + +5.32% 5 Stars: Appealing
07/31/2009 9.08 9.20 8.95 9.02 986,015 + +1.46% 5 Stars: Appealing
07/30/2009 8.97 9.05 8.75 8.89 961,460 + +3.49% 5 Stars: Appealing
07/29/2009 8.75 8.89 8.55 8.59 883,391 - -5.40% 5 Stars: Appealing
07/28/2009 9.24 9.25 8.75 9.08 1,435,620 - -3.20% 5 Stars: Appealing
07/27/2009 9.18 9.50 8.95 9.38 1,671,745 + +5.16% 5 Stars: Appealing
07/24/2009 8.70 9.15 8.60 8.92 937,886 + +1.25% 5 Stars: Appealing
07/23/2009 8.70 8.93 8.63 8.81 1,442,559 + +2.20% 5 Stars: Appealing
07/22/2009 8.86 9.09 8.53 8.62 1,840,427 - -5.27% 5 Stars: Appealing
07/21/2009 8.74 9.49 8.68 9.10 3,250,559 + +2.94% 5 Stars: Appealing
07/20/2009 7.96 8.88 7.86 8.84 2,593,473 + +13.92% 5 Stars: Appealing
07/17/2009 7.87 8.00 7.65 7.76 1,094,939 - -1.02% 5 Stars: Appealing
07/16/2009 7.78 7.93 7.50 7.84 1,564,449 - -1.13% 5 Stars: Appealing
07/15/2009 7.57 8.00 7.41 7.93 3,273,602 + +7.02% 5 Stars: Appealing
07/14/2009 6.49 7.44 6.34 7.41 4,110,020 + +20.68% 5 Stars: Appealing
07/13/2009 6.09 6.14 5.72 6.14 1,156,702 + +1.49% 5 Stars: Appealing
07/10/2009 5.96 6.14 5.80 6.05 698,061 - -1.63% 5 Stars: Appealing
07/09/2009 6.12 6.25 6.00 6.15 999,085 + +1.82% 5 Stars: Appealing
07/08/2009 6.03 6.12 5.52 6.04 1,681,947 + +1.17% 5 Stars: Appealing
07/07/2009 6.25 6.36 5.92 5.97 957,237 - -5.69% 5 Stars: Appealing
07/06/2009 6.20 6.33 5.81 6.33 1,742,959 - -0.31% 5 Stars: Appealing
07/02/2009 6.57 6.57 6.27 6.35 823,274 - -4.08% 5 Stars: Appealing