Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.93 6.06 5.85 5.89 1,565,415 - -2.00% 5 Stars: Appealing
11/19/2009 6.20 6.20 5.95 6.01 1,520,514 - -3.53% 5 Stars: Appealing
11/18/2009 6.29 6.37 6.17 6.23 966,258 - -1.11% 5 Stars: Appealing
11/17/2009 6.27 6.37 6.20 6.30 1,047,648 - -0.94% 5 Stars: Appealing
11/16/2009 6.04 6.45 6.04 6.36 1,863,090 + +6.18% 5 Stars: Appealing
11/13/2009 6.03 6.16 5.89 5.99 1,653,816 - -0.50% 5 Stars: Appealing
11/12/2009 6.14 6.36 6.00 6.02 1,915,758 - -2.27% 5 Stars: Appealing
11/11/2009 6.31 6.34 5.98 6.16 2,250,746 - -0.65% 5 Stars: Appealing
11/10/2009 6.49 6.52 5.96 6.20 4,215,632 - -5.05% 5 Stars: Appealing
11/09/2009 6.59 6.61 6.47 6.53 2,822,311 + +1.56% 5 Stars: Appealing
11/06/2009 6.52 6.64 6.35 6.43 2,638,502 - -3.60% 5 Stars: Appealing
11/05/2009 6.63 6.91 6.40 6.67 6,510,725 - -7.62% 5 Stars: Appealing
11/04/2009 7.43 7.56 7.18 7.22 1,566,371 - -2.43% 5 Stars: Appealing
11/03/2009 7.02 7.48 6.95 7.40 3,058,704 + +4.08% 5 Stars: Appealing
11/02/2009 7.31 7.56 7.02 7.11 1,851,399 - -2.47% 5 Stars: Appealing
10/30/2009 7.83 7.90 7.24 7.29 2,025,070 - -8.07% 5 Stars: Appealing
10/29/2009 7.74 8.17 7.60 7.93 1,129,646 + +3.52% 5 Stars: Appealing
10/28/2009 8.07 8.10 7.65 7.66 1,846,534 - -5.55% 5 Stars: Appealing
10/27/2009 8.20 8.35 8.03 8.11 1,327,964 - -1.10% 5 Stars: Appealing
10/26/2009 8.57 8.79 8.08 8.20 1,885,148 - -3.76% 5 Stars: Appealing
10/23/2009 8.89 8.89 8.39 8.52 1,725,976 - -3.51% 5 Stars: Appealing
10/22/2009 8.78 8.87 8.53 8.83 1,012,806 + +0.68% 5 Stars: Appealing
10/21/2009 8.83 9.19 8.74 8.77 1,390,564 - -1.68% 5 Stars: Appealing
10/20/2009 9.19 9.20 8.69 8.92 1,689,245 - -2.09% 5 Stars: Appealing
10/19/2009 8.87 9.15 8.77 9.11 953,114 + +2.82% 5 Stars: Appealing
10/16/2009 9.19 9.19 8.67 8.86 1,614,803 - -3.70% 5 Stars: Appealing
10/15/2009 8.85 9.30 8.81 9.20 1,808,523 + +2.56% 5 Stars: Appealing
10/14/2009 8.95 9.01 8.79 8.97 1,283,246 + +1.36% 5 Stars: Appealing
10/13/2009 8.79 8.85 8.48 8.85 1,174,338 + +0.57% 5 Stars: Appealing
10/12/2009 8.82 9.02 8.75 8.80 1,291,420 + +0.69% 5 Stars: Appealing
10/09/2009 8.88 8.89 8.62 8.74 1,136,972 - -1.91% 5 Stars: Appealing
10/08/2009 8.67 9.00 8.52 8.91 2,146,233 + +3.85% 5 Stars: Appealing
10/07/2009 8.88 8.88 8.48 8.58 2,575,115 - -3.70% 5 Stars: Appealing
10/06/2009 9.09 9.25 8.70 8.91 2,128,185 - -0.89% 5 Stars: Appealing
10/05/2009 8.72 9.07 8.69 8.99 1,472,528 + +4.05% 5 Stars: Appealing
10/02/2009 8.64 8.87 8.52 8.64 1,134,886 - -1.26% 5 Stars: Appealing
10/01/2009 9.41 9.54 8.74 8.75 1,926,205 - -7.89% 5 Stars: Appealing
09/30/2009 9.93 9.94 9.37 9.50 2,666,912 - -1.66% 5 Stars: Appealing
09/29/2009 9.42 9.75 9.31 9.66 1,869,605 + +2.55% 5 Stars: Appealing
09/28/2009 9.33 9.53 9.31 9.42 3,654,854 + +1.84% 5 Stars: Appealing
09/25/2009 9.55 9.59 9.19 9.25 1,667,637 - -3.75% 5 Stars: Appealing
09/24/2009 10.01 10.09 9.37 9.61 1,805,995 - -3.80% 5 Stars: Appealing
09/23/2009 10.06 10.14 9.67 9.99 2,167,440 - -0.20% 5 Stars: Appealing
09/22/2009 10.00 10.16 9.93 10.01 2,449,901 + +1.01% 5 Stars: Appealing
09/21/2009 9.86 9.96 9.62 9.91 2,069,669 - -0.90% 5 Stars: Appealing
09/18/2009 10.51 10.58 9.89 10.00 3,325,589 - -4.85% 5 Stars: Appealing
09/17/2009 10.64 10.65 10.39 10.51 3,188,381 - -1.13% 5 Stars: Appealing
09/16/2009 10.58 10.77 10.50 10.63 2,935,479 + +0.76% 5 Stars: Appealing
09/15/2009 10.29 10.64 10.26 10.55 1,129,645 + +2.43% 5 Stars: Appealing
09/14/2009 9.91 10.38 9.76 10.30 1,642,980 + +2.49% 5 Stars: Appealing
09/11/2009 10.16 10.48 9.96 10.05 2,087,055 - -0.99% 5 Stars: Appealing
09/10/2009 9.80 10.16 9.73 10.15 1,545,310 + +1.91% 5 Stars: Appealing
09/09/2009 9.88 10.16 9.64 9.96 1,389,987 + +1.12% 5 Stars: Appealing
09/08/2009 9.68 10.04 9.68 9.85 1,300,538 + +3.68% 5 Stars: Appealing
09/04/2009 9.03 9.55 8.96 9.50 1,520,709 + +5.09% 5 Stars: Appealing
09/03/2009 9.00 9.16 8.85 9.04 1,034,842 + +2.49% 4 Stars: Appealing
09/02/2009 8.86 9.04 8.71 8.82 1,988,363 - -0.56% 4 Stars: Appealing
09/01/2009 9.40 9.59 8.76 8.87 2,577,208 - -6.63% 4 Stars: Appealing
08/31/2009 9.71 9.83 9.43 9.50 1,778,182 - -3.94% 5 Stars: Appealing
08/28/2009 9.70 9.98 9.48 9.89 2,464,097 + +2.70% 5 Stars: Appealing
08/27/2009 9.54 9.68 9.31 9.63 1,050,094 + +0.84% 5 Stars: Appealing
08/26/2009 9.52 9.66 9.21 9.55 2,042,797 - -0.52% 5 Stars: Appealing
08/25/2009 9.75 9.85 9.52 9.60 2,321,213 - -1.23% 5 Stars: Appealing
08/24/2009 9.64 10.00 9.56 9.72 1,741,427 + +1.46% 5 Stars: Appealing
08/21/2009 9.24 9.75 8.86 9.58 1,562,067 + +5.16% 5 Stars: Appealing
08/20/2009 8.90 9.18 8.75 9.11 1,170,226 + +2.36% 4 Stars: Appealing
08/19/2009 8.63 8.97 8.43 8.90 1,209,099 + +1.02% 4 Stars: Appealing
08/18/2009 8.11 8.84 8.00 8.81 2,216,239 + +8.63% 4 Stars: Appealing
08/17/2009 8.31 8.37 7.93 8.11 1,154,138 - -5.37% 4 Stars: Appealing
08/14/2009 8.87 8.89 8.32 8.57 1,107,786 - -4.03% 5 Stars: Appealing
08/13/2009 8.58 8.93 8.45 8.93 1,254,114 + +5.93% 5 Stars: Appealing
08/12/2009 8.01 8.58 7.98 8.43 1,268,131 + +5.11% 5 Stars: Appealing
08/11/2009 8.14 8.25 7.81 8.02 884,045 - -2.43% 5 Stars: Appealing
08/10/2009 8.31 8.46 8.15 8.22 1,327,165 - -2.49% 5 Stars: Appealing
08/07/2009 8.56 8.83 8.25 8.43 2,598,752 + +1.44% 5 Stars: Appealing
08/06/2009 8.22 8.74 8.21 8.31 4,943,421 + +11.54% 5 Stars: Appealing
08/05/2009 7.40 7.52 7.15 7.45 1,064,687 + +0.27% 5 Stars: Appealing
08/04/2009 7.33 7.70 7.30 7.43 1,674,476 + +2.34% 5 Stars: Appealing
08/03/2009 6.85 7.30 6.85 7.26 1,289,318 + +6.30% 5 Stars: Appealing
07/31/2009 6.62 6.94 6.50 6.83 629,999 + +2.25% 5 Stars: Appealing
07/30/2009 6.74 6.96 6.60 6.68 1,234,373 + +2.77% 5 Stars: Appealing
07/29/2009 6.77 6.77 6.42 6.50 1,167,243 - -5.66% 5 Stars: Appealing
07/28/2009 6.87 6.98 6.62 6.89 906,629 - -1.71% 5 Stars: Appealing
07/27/2009 7.14 7.14 6.81 7.01 980,261 - -0.99% 5 Stars: Appealing
07/24/2009 6.86 7.10 6.71 7.08 918,499 + +1.87% 5 Stars: Appealing
07/23/2009 6.48 6.97 6.41 6.95 1,515,735 + +6.60% 5 Stars: Appealing
07/22/2009 6.16 6.59 6.04 6.52 1,629,105 + +4.65% 5 Stars: Appealing
07/21/2009 6.24 6.42 6.01 6.23 1,013,715 + +0.48% 5 Stars: Appealing
07/20/2009 6.03 6.22 5.93 6.20 908,124 + +4.03% 5 Stars: Appealing
07/17/2009 5.83 6.01 5.69 5.96 1,109,536 + +2.58% 5 Stars: Appealing
07/16/2009 5.63 5.91 5.60 5.81 1,182,987 + +2.29% 5 Stars: Appealing
07/15/2009 5.53 5.72 5.49 5.68 970,058 + +4.03% 5 Stars: Appealing
07/14/2009 5.30 5.47 5.26 5.46 820,920 + +4.20% 5 Stars: Appealing
07/13/2009 5.22 5.31 4.95 5.24 1,951,530 + +1.16% 5 Stars: Appealing
07/10/2009 5.20 5.34 5.05 5.18 1,908,168 - -1.33% 5 Stars: Appealing
07/09/2009 5.20 5.37 5.12 5.25 2,084,119 + +2.74% 5 Stars: Appealing
07/08/2009 5.12 5.27 4.98 5.11 2,116,701 - -0.97% 5 Stars: Appealing
07/07/2009 5.20 5.34 5.11 5.16 1,557,113 - -1.90% 5 Stars: Appealing
07/06/2009 5.42 5.42 5.12 5.26 2,071,656 - -5.57% 5 Stars: Appealing
07/02/2009 5.60 5.74 5.17 5.57 1,890,282 - -2.96% 5 Stars: Appealing