Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.43 6.05 5.42 5.66 4,899,228 + +2.91% 5 Stars: Appealing
11/19/2009 5.77 5.79 5.37 5.50 2,673,500 - -4.01% 5 Stars: Appealing
11/18/2009 5.69 5.84 5.54 5.73 2,817,171 + +2.32% 5 Stars: Appealing
11/17/2009 5.19 5.72 5.16 5.60 3,935,218 + +7.07% 5 Stars: Appealing
11/16/2009 5.15 5.30 5.15 5.23 2,363,456 + +1.55% 5 Stars: Appealing
11/13/2009 5.02 5.30 5.01 5.15 2,171,308 + +1.78% 5 Stars: Appealing
11/12/2009 5.22 5.28 5.01 5.06 3,912,846 - -4.71% 5 Stars: Appealing
11/11/2009 5.34 5.53 5.18 5.31 5,238,564 + +2.51% 5 Stars: Appealing
11/10/2009 4.57 5.61 4.57 5.18 9,410,663 + +14.10% 5 Stars: Appealing
11/09/2009 4.37 4.60 4.37 4.54 1,937,966 + +5.34% 5 Stars: Appealing
11/06/2009 4.08 4.37 4.02 4.31 1,719,610 + +4.11% 5 Stars: Appealing
11/05/2009 3.75 4.17 3.66 4.14 2,397,932 + +5.34% 5 Stars: Appealing
11/04/2009 4.07 4.18 3.87 3.93 1,813,479 - -2.48% 5 Stars: Appealing
11/03/2009 3.97 4.05 3.80 4.03 1,800,075 + +0.50% 5 Stars: Appealing
11/02/2009 3.97 4.03 3.57 4.01 2,144,996 + +4.70% 5 Stars: Appealing
10/30/2009 4.23 4.23 3.83 3.83 1,863,864 - -10.30% 5 Stars: Appealing
10/29/2009 3.87 4.27 3.86 4.27 2,322,167 + +12.37% 5 Stars: Appealing
10/28/2009 4.20 4.25 3.80 3.80 2,338,809 - -11.21% 5 Stars: Appealing
10/27/2009 4.44 4.50 4.05 4.28 3,504,900 - -3.60% 5 Stars: Appealing
10/26/2009 4.27 5.24 4.25 4.44 16,700,220 + +25.42% 5 Stars: Appealing
10/23/2009 3.64 3.67 3.50 3.54 1,365,748 - -2.21% 5 Stars: Appealing
10/22/2009 3.59 3.63 3.45 3.62 903,698 + +2.55% 5 Stars: Appealing
10/21/2009 3.52 3.62 3.50 3.53 1,120,163 + +0.57% 5 Stars: Appealing
10/20/2009 3.62 3.66 3.49 3.51 881,983 - -3.04% 5 Stars: Appealing
10/19/2009 3.60 3.67 3.50 3.62 1,084,739 + +1.69% 5 Stars: Appealing
10/16/2009 3.68 3.74 3.56 3.56 1,241,095 - -4.04% 5 Stars: Appealing
10/15/2009 3.78 3.84 3.69 3.71 1,786,963 - -2.88% 5 Stars: Appealing
10/14/2009 3.82 3.92 3.76 3.82 1,083,397 + +1.60% 5 Stars: Appealing
10/13/2009 3.84 3.85 3.66 3.76 924,778 - -1.05% 5 Stars: Appealing
10/12/2009 3.74 3.85 3.70 3.80 1,418,611 + +4.11% 5 Stars: Appealing
10/09/2009 3.65 3.70 3.52 3.65 1,542,254 + +1.11% 5 Stars: Appealing
10/08/2009 3.76 3.79 3.60 3.61 1,394,648 + +1.12% 5 Stars: Appealing
10/07/2009 3.49 3.59 3.40 3.57 663,214 + +1.71% 5 Stars: Appealing
10/06/2009 3.40 3.62 3.35 3.51 803,003 + +5.72% 5 Stars: Appealing
10/05/2009 3.27 3.45 3.25 3.32 865,987 + +2.79% 5 Stars: Appealing
10/02/2009 3.25 3.30 3.07 3.23 850,297 - -2.42% 5 Stars: Appealing
10/01/2009 3.47 3.50 3.28 3.31 1,093,499 - -5.97% 5 Stars: Appealing
09/30/2009 3.62 3.62 3.45 3.52 893,808 - -0.85% 5 Stars: Appealing
09/29/2009 3.58 3.64 3.50 3.55 674,921 - -0.28% 5 Stars: Appealing
09/28/2009 3.46 3.65 3.40 3.56 1,258,521 + +5.01% 5 Stars: Appealing
09/25/2009 3.35 3.44 3.25 3.39 892,213 + +0.59% 5 Stars: Appealing
09/24/2009 3.65 3.65 3.30 3.37 1,686,476 - -5.34% 5 Stars: Appealing
09/23/2009 3.76 3.76 3.56 3.56 1,559,279 - -3.78% 5 Stars: Appealing
09/22/2009 3.51 3.71 3.49 3.70 2,088,983 + +6.94% 5 Stars: Appealing
09/21/2009 3.45 3.50 3.33 3.46 905,880 - -1.14% 5 Stars: Appealing
09/18/2009 3.57 3.65 3.31 3.50 2,857,749 + +0.29% 5 Stars: Appealing
09/17/2009 3.71 3.74 3.45 3.49 1,710,663 - -5.16% 5 Stars: Appealing
09/16/2009 3.47 3.69 3.35 3.68 1,947,625 + +8.88% 5 Stars: Appealing
09/15/2009 3.24 3.39 3.16 3.38 1,320,905 + +5.62% 5 Stars: Appealing
09/14/2009 3.26 3.31 3.07 3.20 1,223,997 - -3.03% 5 Stars: Appealing
09/11/2009 3.09 3.30 3.05 3.30 2,320,662 + +10.00% 5 Stars: Appealing
09/10/2009 2.80 3.08 2.75 3.00 2,039,722 + +8.30% 5 Stars: Appealing
09/09/2009 2.72 2.84 2.70 2.77 856,338 + +1.84% 5 Stars: Appealing
09/08/2009 2.62 2.74 2.62 2.72 927,629 + +4.62% 5 Stars: Appealing
09/04/2009 2.54 2.61 2.51 2.60 404,980 + +2.36% 5 Stars: Appealing
09/03/2009 2.50 2.60 2.47 2.54 394,188 + +2.42% 5 Stars: Appealing
09/02/2009 2.51 2.56 2.46 2.48 550,465 - -1.98% 5 Stars: Appealing
09/01/2009 2.54 2.67 2.44 2.53 1,584,105 - -0.78% 5 Stars: Appealing
08/31/2009 2.69 2.71 2.55 2.55 2,020,311 - -5.90% 5 Stars: Appealing
08/28/2009 2.67 2.75 2.67 2.71 917,683 + +1.50% 5 Stars: Appealing
08/27/2009 2.71 2.72 2.58 2.67 573,350 - -1.84% 5 Stars: Appealing
08/26/2009 2.73 2.73 2.68 2.72 344,078 - -0.37% 5 Stars: Appealing
08/25/2009 2.65 2.76 2.62 2.73 1,106,001 + +3.80% 5 Stars: Appealing
08/24/2009 2.61 2.73 2.56 2.63 819,336 + +1.54% 5 Stars: Appealing
08/21/2009 2.68 2.77 2.52 2.59 1,454,124 - -2.26% 5 Stars: Appealing
08/20/2009 2.59 2.67 2.59 2.65 470,749 + +2.71% 5 Stars: Appealing
08/19/2009 2.52 2.62 2.50 2.58 563,332 - -1.15% 5 Stars: Appealing
08/18/2009 2.53 2.64 2.53 2.61 578,662 + +4.40% 5 Stars: Appealing
08/17/2009 2.74 2.74 2.50 2.50 1,275,227 - -10.71% 5 Stars: Appealing
08/14/2009 2.86 2.87 2.67 2.80 768,111 - -2.44% 5 Stars: Appealing
08/13/2009 2.88 2.91 2.81 2.87 641,157 + +2.14% 5 Stars: Appealing
08/12/2009 2.65 2.81 2.63 2.81 1,697,400 + +6.04% 5 Stars: Appealing
08/11/2009 2.81 2.83 2.63 2.65 1,327,401 - -4.68% 5 Stars: Appealing
08/10/2009 2.64 2.84 2.64 2.78 1,270,998 + +4.91% 5 Stars: Appealing
08/07/2009 2.63 2.72 2.61 2.65 1,272,625 + +3.52% 5 Stars: Appealing
08/06/2009 2.71 2.79 2.55 2.56 2,469,188 - -6.57% 5 Stars: Appealing
08/05/2009 2.92 2.93 2.74 2.74 2,395,154 - -6.48% 5 Stars: Appealing
08/04/2009 2.88 3.04 2.81 2.93 1,373,319 + +1.03% 5 Stars: Appealing
08/03/2009 2.78 2.90 2.68 2.90 1,323,706 + +7.81% 5 Stars: Appealing
07/31/2009 2.55 2.75 2.53 2.69 787,327 + +3.86% 5 Stars: Appealing
07/30/2009 2.56 2.75 2.54 2.59 613,264 + +2.78% 5 Stars: Appealing
07/29/2009 2.51 2.59 2.46 2.52 829,364 - -3.82% 5 Stars: Appealing
07/28/2009 2.66 2.67 2.53 2.62 661,245 - -2.24% 5 Stars: Appealing
07/27/2009 2.64 2.75 2.63 2.68 531,610 + +1.52% 5 Stars: Appealing
07/24/2009 2.51 2.64 2.50 2.64 1,047,635 + +3.53% 5 Stars: Appealing
07/23/2009 2.51 2.58 2.45 2.55 1,585,170 + +1.59% 5 Stars: Appealing
07/22/2009 2.46 2.52 2.36 2.51 1,066,230 + +1.62% 5 Stars: Appealing
07/21/2009 2.39 2.49 2.30 2.47 1,396,962 + +3.78% 5 Stars: Appealing
07/20/2009 2.43 2.53 2.18 2.38 862,179 + +0.85% 5 Stars: Appealing
07/17/2009 2.29 2.46 2.27 2.36 979,266 + +0.85% 5 Stars: Appealing
07/16/2009 2.36 2.38 2.24 2.34 720,437 + +1.74% 5 Stars: Appealing
07/15/2009 2.23 2.32 2.22 2.30 971,365 + +5.50% 5 Stars: Appealing
07/14/2009 2.15 2.29 2.12 2.18 1,057,781 + +0.93% 5 Stars: Appealing
07/13/2009 2.06 2.16 1.96 2.16 1,030,579 + +5.37% 5 Stars: Appealing
07/10/2009 2.00 2.07 1.94 2.05 603,424 + +3.02% 5 Stars: Appealing
07/09/2009 1.93 2.12 1.93 1.99 951,028 + +3.65% 5 Stars: Appealing
07/08/2009 2.12 2.12 1.88 1.92 3,312,946 - -7.25% 5 Stars: Appealing
07/07/2009 2.06 2.16 2.00 2.07 1,380,626 + +0.49% 5 Stars: Appealing
07/06/2009 2.27 2.31 1.95 2.06 2,164,510 - -10.43% 5 Stars: Appealing
07/02/2009 2.43 2.44 2.30 2.30 949,284 - -7.63% 5 Stars: Appealing