Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.75 5.94 5.74 5.90 3,301,879 + +1.72% 1 Stars: Appealing
11/19/2009 5.77 5.95 5.57 5.80 9,332,878 - -13.04% 1 Stars: Appealing
11/18/2009 6.73 6.75 6.56 6.67 1,141,533 - -1.33% 1 Stars: Appealing
11/17/2009 6.76 6.88 6.48 6.76 1,214,488 - -0.59% 1 Stars: Appealing
11/16/2009 6.63 6.91 6.63 6.80 855,076 + +3.66% 1 Stars: Appealing
11/13/2009 6.70 6.83 6.45 6.56 966,758 - -1.06% 1 Stars: Appealing
11/12/2009 6.95 7.11 6.62 6.63 885,418 - -4.47% 1 Stars: Appealing
11/11/2009 6.77 6.94 6.72 6.94 707,658 + +3.43% 1 Stars: Appealing
11/10/2009 6.83 6.90 6.68 6.71 766,106 - -2.75% 1 Stars: Appealing
11/09/2009 6.87 7.01 6.65 6.90 1,080,565 + +1.02% 1 Stars: Appealing
11/06/2009 6.62 7.01 6.62 6.83 1,309,941 + +2.25% 1 Stars: Appealing
11/05/2009 7.56 7.56 6.62 6.68 3,277,642 - -10.46% 1 Stars: Appealing
11/04/2009 7.55 7.60 7.41 7.46 873,386 - -0.53% 1 Stars: Appealing
11/03/2009 7.49 7.58 7.34 7.50 956,365 - -0.66% 1 Stars: Appealing
11/02/2009 7.71 7.80 7.44 7.55 837,883 - -1.95% 1 Stars: Appealing
10/30/2009 7.79 7.86 7.60 7.70 921,397 - -2.04% 1 Stars: Appealing
10/29/2009 7.73 7.91 7.73 7.86 782,717 + +2.48% 1 Stars: Appealing
10/28/2009 7.86 7.96 7.64 7.67 1,280,906 - -2.42% 1 Stars: Appealing
10/27/2009 8.28 8.40 7.84 7.86 1,057,160 - -5.07% 1 Stars: Appealing
10/26/2009 7.94 8.30 7.92 8.28 1,714,685 + +4.68% 1 Stars: Appealing
10/23/2009 8.19 8.26 7.89 7.91 845,162 - -3.06% 1 Stars: Appealing
10/22/2009 8.11 8.35 8.02 8.16 1,075,052 + +0.49% 1 Stars: Appealing
10/21/2009 8.22 8.50 8.06 8.12 1,020,928 - -1.69% 1 Stars: Appealing
10/20/2009 8.50 8.59 8.25 8.26 932,876 - -2.82% 1 Stars: Appealing
10/19/2009 8.76 8.78 8.48 8.50 962,935 - -2.86% 1 Stars: Appealing
10/16/2009 8.80 8.88 8.69 8.75 941,467 - -1.35% 1 Stars: Appealing
10/15/2009 8.80 8.95 8.69 8.87 974,496 + +1.03% 1 Stars: Appealing
10/14/2009 8.89 8.95 8.55 8.78 1,676,455 - -0.79% 1 Stars: Appealing
10/13/2009 8.87 8.93 8.55 8.85 1,850,318 - 0.00% 1 Stars: Appealing
10/12/2009 8.15 8.86 8.06 8.85 3,001,418 + +9.12% 1 Stars: Appealing
10/09/2009 8.11 8.15 7.99 8.11 915,885 - -0.37% 1 Stars: Appealing
10/08/2009 8.01 8.45 8.01 8.14 1,952,056 + +5.71% 1 Stars: Appealing
10/07/2009 7.77 7.91 7.60 7.70 1,127,362 - -0.77% 1 Stars: Appealing
10/06/2009 7.63 7.85 7.58 7.76 793,099 + +2.51% 1 Stars: Appealing
10/05/2009 7.44 7.70 7.38 7.57 678,463 + +1.75% 1 Stars: Appealing
10/02/2009 7.44 7.55 7.39 7.44 869,480 - -1.06% 1 Stars: Appealing
10/01/2009 7.46 7.87 7.21 7.52 993,635 + +0.40% 1 Stars: Appealing
09/30/2009 7.66 7.69 7.39 7.49 1,123,079 - -2.35% 1 Stars: Appealing
09/29/2009 7.79 7.82 7.58 7.67 1,215,210 - -1.16% 1 Stars: Appealing
09/28/2009 8.04 8.06 7.65 7.76 770,527 - -2.63% 1 Stars: Appealing
09/25/2009 7.62 8.10 7.60 7.97 1,511,986 + +4.05% 1 Stars: Appealing
09/24/2009 7.48 7.69 7.35 7.66 1,100,446 + +3.23% 1 Stars: Appealing
09/23/2009 7.30 7.56 7.22 7.42 1,069,120 + +2.34% 1 Stars: Appealing
09/22/2009 7.23 7.35 7.17 7.25 449,179 + +1.12% 1 Stars: Appealing
09/21/2009 7.22 7.35 7.13 7.17 599,803 - -2.05% 1 Stars: Appealing
09/18/2009 7.35 7.42 7.14 7.32 675,581 - -0.27% 1 Stars: Appealing
09/17/2009 7.17 7.37 7.09 7.34 1,115,729 + +2.51% 1 Stars: Appealing
09/16/2009 6.97 7.16 6.94 7.16 612,886 + +3.17% 1 Stars: Appealing
09/15/2009 6.91 7.02 6.88 6.94 415,798 + +0.43% 1 Stars: Appealing
09/14/2009 6.82 7.04 6.77 6.91 667,620 + +0.44% 1 Stars: Appealing
09/11/2009 6.63 6.92 6.63 6.88 679,949 + +3.77% 1 Stars: Appealing
09/10/2009 6.68 6.77 6.57 6.63 562,872 - 0.00% 1 Stars: Appealing
09/09/2009 6.60 6.75 6.59 6.63 678,213 - -0.15% 1 Stars: Appealing
09/08/2009 6.71 6.78 6.53 6.64 759,162 - -0.90% 1 Stars: Appealing
09/04/2009 6.83 6.87 6.62 6.70 775,586 - -2.33% 1 Stars: Appealing
09/03/2009 6.80 7.00 6.68 6.86 875,171 + +0.44% 1 Stars: Appealing
09/02/2009 6.85 6.89 6.75 6.83 675,413 - 0.00% 1 Stars: Appealing
09/01/2009 6.93 7.14 6.76 6.83 1,048,619 - -1.87% 1 Stars: Appealing
08/31/2009 7.10 7.17 6.92 6.96 573,698 - -2.52% 1 Stars: Appealing
08/28/2009 7.24 7.36 7.10 7.14 353,023 - -0.83% 1 Stars: Appealing
08/27/2009 7.24 7.34 7.07 7.20 629,912 - -1.10% 1 Stars: Appealing
08/26/2009 7.25 7.40 7.24 7.28 332,523 - 0.00% 1 Stars: Appealing
08/25/2009 7.44 7.52 7.25 7.28 720,017 - -1.36% 1 Stars: Appealing
08/24/2009 7.48 7.49 7.29 7.38 1,132,730 - -0.81% 1 Stars: Appealing
08/21/2009 7.46 7.58 7.35 7.44 1,286,010 + +0.95% 1 Stars: Appealing
08/20/2009 7.06 7.53 7.05 7.37 1,795,168 - -0.67% 1 Stars: Appealing
08/19/2009 7.19 7.45 7.19 7.42 807,265 + +2.63% 1 Stars: Appealing
08/18/2009 7.35 7.45 7.03 7.23 1,414,427 - -0.96% 1 Stars: Appealing
08/17/2009 7.41 7.49 7.18 7.30 920,065 - -2.54% 1 Stars: Appealing
08/14/2009 7.66 7.73 7.45 7.49 702,818 - -2.60% 1 Stars: Appealing
08/13/2009 7.90 7.92 7.46 7.69 1,246,812 - -1.91% 1 Stars: Appealing
08/12/2009 7.80 7.92 7.73 7.84 1,034,583 - -0.13% 1 Stars: Appealing
08/11/2009 7.90 7.95 7.69 7.85 778,780 - -0.76% 1 Stars: Appealing
08/10/2009 8.18 8.23 7.85 7.91 666,141 - -3.54% 1 Stars: Appealing
08/07/2009 7.89 8.24 7.71 8.20 882,728 + +5.53% 1 Stars: Appealing
08/06/2009 7.81 7.98 7.57 7.77 766,732 - -0.64% 1 Stars: Appealing
08/05/2009 7.88 7.90 7.66 7.82 930,800 - -0.76% 1 Stars: Appealing
08/04/2009 7.75 7.88 7.63 7.88 851,095 + +0.77% 1 Stars: Appealing
08/03/2009 7.79 7.84 7.56 7.82 646,295 + +1.16% 1 Stars: Appealing
07/31/2009 7.81 8.02 7.72 7.73 497,695 - -1.53% 1 Stars: Appealing
07/30/2009 7.62 8.10 7.57 7.85 1,206,064 + +3.56% 1 Stars: Appealing
07/29/2009 7.51 7.68 7.36 7.58 467,700 + +0.26% 1 Stars: Appealing
07/28/2009 7.54 7.63 7.38 7.56 607,830 + +0.27% 1 Stars: Appealing
07/27/2009 7.68 7.72 7.43 7.54 850,910 - -1.69% 1 Stars: Appealing
07/24/2009 7.52 7.73 7.40 7.67 935,946 + +1.05% 1 Stars: Appealing
07/23/2009 7.40 7.90 7.27 7.59 2,277,516 + +2.15% 1 Stars: Appealing
07/22/2009 7.37 7.55 7.33 7.43 886,365 + +0.13% 1 Stars: Appealing
07/21/2009 7.45 7.50 7.21 7.42 1,251,969 - -0.54% 1 Stars: Appealing
07/20/2009 7.37 7.47 7.21 7.46 1,003,443 + +1.36% 1 Stars: Appealing
07/17/2009 7.44 7.44 7.18 7.36 1,277,862 - -1.08% 1 Stars: Appealing
07/16/2009 7.33 7.47 7.17 7.44 1,186,252 + +1.36% 1 Stars: Appealing
07/15/2009 7.43 7.48 7.10 7.34 2,144,294 + +0.14% 1 Stars: Appealing
07/14/2009 7.33 7.37 7.11 7.33 886,842 - -0.41% 1 Stars: Appealing
07/13/2009 7.09 7.38 6.97 7.36 1,358,757 + +3.66% 1 Stars: Appealing
07/10/2009 7.05 7.20 7.02 7.10 1,372,194 - 0.00% 1 Stars: Appealing
07/09/2009 6.74 7.30 6.66 7.10 2,886,821 + +0.57% 1 Stars: Appealing
07/08/2009 6.94 7.06 6.79 7.06 1,485,007 + +2.47% 1 Stars: Appealing
07/07/2009 6.91 7.17 6.86 6.89 1,360,992 - -1.57% 1 Stars: Appealing
07/06/2009 6.96 7.07 6.90 7.00 657,493 - -0.99% 1 Stars: Appealing
07/02/2009 7.39 7.39 7.00 7.07 1,133,352 - -5.10% 1 Stars: Appealing