Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 16.52 16.76 16.16 16.35 28,351,006 - -3.54% 2 Stars: Appealing
11/19/2009 17.39 17.39 16.63 16.95 28,573,786 - -3.69% 2 Stars: Appealing
11/18/2009 18.13 18.50 17.60 17.60 26,432,423 - -2.87% 2 Stars: Appealing
11/17/2009 17.46 18.12 17.33 18.12 28,294,712 + +2.72% 2 Stars: Appealing
11/16/2009 17.83 17.88 17.47 17.64 21,797,590 + +1.44% 2 Stars: Appealing
11/13/2009 17.24 17.53 17.18 17.39 21,970,141 + +2.23% 2 Stars: Appealing
11/12/2009 17.24 17.70 16.93 17.01 27,421,667 - -3.52% 2 Stars: Appealing
11/11/2009 17.39 17.80 17.22 17.63 39,853,702 + +3.89% 2 Stars: Appealing
11/10/2009 16.91 17.17 16.21 16.97 32,185,200 + +1.07% 2 Stars: Appealing
11/09/2009 16.02 16.95 16.02 16.79 42,022,283 + +9.38% 2 Stars: Appealing
11/06/2009 15.10 15.62 15.05 15.35 20,098,415 - -0.78% 2 Stars: Appealing
11/05/2009 15.33 15.50 14.90 15.47 27,964,424 + +4.10% 2 Stars: Appealing
11/04/2009 15.74 15.89 14.77 14.86 37,862,754 - -1.85% 2 Stars: Appealing
11/03/2009 13.77 15.23 13.71 15.14 38,427,163 + +5.95% 2 Stars: Appealing
11/02/2009 14.97 15.06 13.75 14.29 49,422,620 - -5.30% 2 Stars: Appealing
10/30/2009 15.83 16.55 14.52 15.09 96,910,092 + +2.24% 2 Stars: Appealing
10/29/2009 13.73 14.85 13.55 14.76 63,203,519 + +12.07% 2 Stars: Appealing
10/28/2009 14.33 14.64 12.95 13.17 56,417,805 - -7.97% 2 Stars: Appealing
10/27/2009 15.70 15.85 14.27 14.31 65,088,667 - -10.90% 2 Stars: Appealing
10/26/2009 16.58 17.08 15.97 16.06 25,534,041 - -2.73% 2 Stars: Appealing
10/23/2009 17.00 17.50 16.44 16.51 33,822,471 - -1.84% 2 Stars: Appealing
10/22/2009 16.40 16.88 15.81 16.82 28,704,018 + +2.87% 2 Stars: Appealing
10/21/2009 16.50 17.00 16.28 16.35 24,209,967 - -0.67% 2 Stars: Appealing
10/20/2009 16.86 17.00 16.36 16.46 24,653,306 - -1.08% 2 Stars: Appealing
10/19/2009 17.10 17.14 16.57 16.64 24,272,191 - -1.25% 2 Stars: Appealing
10/16/2009 16.77 17.14 16.34 16.85 33,569,463 - -0.47% 2 Stars: Appealing
10/15/2009 16.93 17.10 16.51 16.93 59,886,228 - -5.63% 2 Stars: Appealing
10/14/2009 18.39 18.44 17.82 17.94 28,379,056 + +1.13% 2 Stars: Appealing
10/13/2009 17.52 18.07 17.41 17.74 29,335,979 + +0.11% 2 Stars: Appealing
10/12/2009 18.35 18.84 16.63 17.72 64,095,668 - -1.83% 2 Stars: Appealing
10/09/2009 18.51 18.70 17.73 18.05 32,141,980 - -1.26% 2 Stars: Appealing
10/08/2009 17.71 18.75 17.56 18.28 44,499,887 + +5.36% 2 Stars: Appealing
10/07/2009 17.26 17.74 16.90 17.35 26,560,292 - -0.06% 2 Stars: Appealing
10/06/2009 17.92 18.25 17.15 17.36 48,191,672 - -0.52% 2 Stars: Appealing
10/05/2009 16.45 17.46 16.11 17.45 46,215,193 + +8.18% 2 Stars: Appealing
10/02/2009 14.79 16.58 14.38 16.13 62,770,024 + +4.40% 2 Stars: Appealing
10/01/2009 16.61 16.65 15.40 15.45 45,183,851 - -8.25% 2 Stars: Appealing
09/30/2009 17.73 17.75 16.50 16.84 43,919,717 - -3.05% 2 Stars: Appealing
09/29/2009 17.73 18.03 17.35 17.37 28,468,491 - -1.53% 2 Stars: Appealing
09/28/2009 17.80 17.93 17.26 17.64 25,556,045 + +0.23% 2 Stars: Appealing
09/25/2009 17.00 18.03 16.81 17.60 38,300,519 + +1.15% 2 Stars: Appealing
09/24/2009 18.90 19.01 16.94 17.40 59,385,958 - -7.15% 2 Stars: Appealing
09/23/2009 19.60 19.79 18.70 18.74 40,119,434 - -2.75% 2 Stars: Appealing
09/22/2009 18.99 19.41 18.81 19.27 36,110,946 + +3.38% 2 Stars: Appealing
09/21/2009 18.43 29.12 18.10 18.64 41,047,127 - -1.17% 2 Stars: Appealing
09/18/2009 19.19 19.34 18.34 18.86 39,024,425 - -0.68% 2 Stars: Appealing
09/17/2009 18.96 19.75 18.47 18.99 82,350,819 + +1.71% 2 Stars: Appealing
09/16/2009 20.40 20.73 18.43 18.67 139,958,120 - -4.55% 2 Stars: Appealing
09/15/2009 18.86 19.66 18.51 19.56 80,324,692 + +8.31% 2 Stars: Appealing
09/14/2009 17.16 18.41 17.05 18.06 70,380,403 + +7.95% 2 Stars: Appealing
09/11/2009 16.76 17.32 16.43 16.73 63,993,323 + +3.02% 2 Stars: Appealing
09/10/2009 16.43 16.56 16.00 16.24 58,243,787 - -3.56% 2 Stars: Appealing
09/09/2009 16.08 17.03 15.81 16.84 47,281,832 + +5.71% 2 Stars: Appealing
09/08/2009 16.35 16.51 15.84 15.93 47,985,397 + +2.71% 2 Stars: Appealing
09/04/2009 14.37 15.65 14.10 15.51 59,359,945 + +8.23% 2 Stars: Appealing
09/03/2009 14.43 14.48 14.10 14.33 18,906,047 + +2.87% 2 Stars: Appealing
09/02/2009 13.90 14.20 13.50 13.93 38,395,804 + +3.57% 2 Stars: Appealing
09/01/2009 14.14 14.60 13.30 13.45 38,706,636 - -5.68% 2 Stars: Appealing
08/31/2009 14.27 14.29 14.00 14.26 22,988,567 - -3.13% 2 Stars: Appealing
08/28/2009 14.89 14.97 14.51 14.72 24,981,513 + +0.68% 2 Stars: Appealing
08/27/2009 14.27 14.68 13.97 14.62 25,459,459 + +1.88% 2 Stars: Appealing
08/26/2009 14.45 14.46 13.92 14.35 33,102,667 - -0.49% 2 Stars: Appealing
08/25/2009 14.49 14.75 14.30 14.42 25,593,531 + +1.69% 2 Stars: Appealing
08/24/2009 14.67 14.93 14.03 14.18 44,226,612 + +1.36% 2 Stars: Appealing
08/21/2009 13.80 14.32 13.79 13.99 50,080,685 + +6.07% 2 Stars: Appealing
08/20/2009 12.95 13.47 12.95 13.19 27,619,357 + +3.45% 2 Stars: Appealing
08/19/2009 12.35 13.06 12.32 12.75 27,456,992 - -1.16% 2 Stars: Appealing
08/18/2009 12.51 13.04 12.51 12.90 28,875,519 + +5.13% 2 Stars: Appealing
08/17/2009 12.11 12.58 12.02 12.27 35,111,553 - -7.88% 2 Stars: Appealing
08/14/2009 13.73 13.79 12.86 13.32 58,238,532 + +2.07% 2 Stars: Appealing
08/13/2009 12.77 14.00 12.25 13.05 77,940,326 + +6.18% 2 Stars: Appealing
08/12/2009 11.62 12.55 11.57 12.29 42,429,740 + +5.95% 2 Stars: Appealing
08/11/2009 11.96 12.02 11.21 11.60 33,262,917 - -5.31% 2 Stars: Appealing
08/10/2009 12.69 13.16 12.03 12.25 48,405,811 - -2.16% 2 Stars: Appealing
08/07/2009 11.67 12.82 11.40 12.52 58,353,041 + +12.49% 2 Stars: Appealing
08/06/2009 11.44 11.89 11.00 11.13 50,982,360 - -0.36% 2 Stars: Appealing
08/05/2009 11.13 11.50 10.90 11.17 41,711,924 + +2.38% 2 Stars: Appealing
08/04/2009 10.16 11.33 10.10 10.91 60,585,795 + +8.45% 2 Stars: Appealing
08/03/2009 9.73 10.13 9.70 10.06 40,867,314 + +7.59% 2 Stars: Appealing
07/31/2009 9.91 10.08 9.05 9.35 90,913,453 - -16.14% 2 Stars: Appealing
07/30/2009 10.70 11.40 10.65 11.15 67,368,826 + +9.31% 2 Stars: Appealing
07/29/2009 10.44 10.75 10.15 10.20 30,863,496 - -7.02% 2 Stars: Appealing
07/28/2009 11.03 11.20 10.70 10.97 25,504,784 - -2.75% 2 Stars: Appealing
07/27/2009 11.23 11.56 11.02 11.28 38,382,856 + +3.68% 2 Stars: Appealing
07/24/2009 9.98 11.09 9.92 10.88 51,347,455 + +7.19% 2 Stars: Appealing
07/23/2009 10.33 10.46 9.85 10.15 34,694,892 - -0.98% 2 Stars: Appealing
07/22/2009 9.69 10.37 9.55 10.25 36,897,709 + +5.24% 2 Stars: Appealing
07/21/2009 10.25 10.50 9.46 9.74 35,037,155 - -1.22% 2 Stars: Appealing
07/20/2009 8.96 10.12 8.96 9.86 63,759,279 + +14.78% 2 Stars: Appealing
07/17/2009 8.72 8.87 8.43 8.59 19,684,642 - -1.49% 2 Stars: Appealing
07/16/2009 7.88 8.86 7.80 8.72 43,350,482 + +7.52% 2 Stars: Appealing
07/15/2009 7.35 8.23 7.35 8.11 52,772,790 + +13.59% 2 Stars: Appealing
07/14/2009 6.94 7.20 6.78 7.14 26,651,990 + +2.88% 2 Stars: Appealing
07/13/2009 6.98 7.05 6.59 6.94 26,482,454 + +1.46% 2 Stars: Appealing
07/10/2009 7.30 7.37 6.84 6.84 35,494,795 - -7.57% 2 Stars: Appealing
07/09/2009 6.75 7.67 6.58 7.40 55,146,350 + +11.28% 2 Stars: Appealing
07/08/2009 7.23 7.29 6.32 6.65 43,345,246 - -3.62% 2 Stars: Appealing
07/07/2009 7.05 7.37 6.78 6.90 23,753,809 - -1.71% 2 Stars: Appealing
07/06/2009 7.20 7.25 6.81 7.02 24,816,375 - -4.62% 2 Stars: Appealing
07/02/2009 7.54 7.58 7.25 7.36 11,378,663 - -4.42% 2 Stars: Appealing